KissMeData/084180/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	160622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1040	52	2	5.26	2034815106	1963294	318.19	980	1063	964	1284	692	988	1036.41	0.73	0	230776	1022	1005	982	965	942	1013	973	398	296	500	670	1	1	79562218	827	-9.72	1.69	12	2.47	-107.00	614.00	1960	20230104	-46.94	700	20230320	48.57	1960	-46.94	20230104	700	48.57	20230320	1960	-46.94	20230104	700	48.57	20230320	0.16	N	084180	500	397 억		577517	N	N	0	N	00	N
3	20230630	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1039	51	2	5.16	1974172025	1904896	308.73	980	1063	964	1284	692	988	1036.37	0.73	0	236471	1022	1005	982	965	942	1013	973	398	296	500	670	1	1	79562218	827	-9.71	1.69	12	2.39	-107.00	614.00	1960	20230104	-46.99	700	20230320	48.43	1960	-46.99	20230104	700	48.43	20230320	1960	-46.99	20230104	700	48.43	20230320	0.16	N	084180	500	397 억		577517	N	N	0	N	00	N
4	20230630	140623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1055	67	2	6.78	1674346934	1619571	262.48	980	1060	964	1284	692	988	1033.82	0.73	0	199825	1022	1005	982	965	942	1013	973	398	296	500	670	1	1	79562218	839	-9.86	1.72	12	2.04	-107.00	614.00	1960	20230104	-46.17	700	20230320	50.71	1960	-46.17	20230104	700	50.71	20230320	1960	-46.17	20230104	700	50.71	20230320	0.16	N	084180	500	397 억		577517	N	N	0	N	00	N
5	20230630	130625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1037	49	2	4.96	1322694350	1283980	208.10	980	1053	964	1284	692	988	1030.15	0.73	0	71433	1022	1005	982	965	942	1013	973	398	296	500	670	1	1	79562218	825	-9.69	1.69	12	1.61	-107.00	614.00	1960	20230104	-47.09	700	20230320	48.14	1960	-47.09	20230104	700	48.14	20230320	1960	-47.09	20230104	700	48.14	20230320	0.16	N	084180	500	397 억		577517	N	N	0	N	00	N
6	20230630	120622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1026	38	2	3.85	1216339900	1181068	191.42	980	1053	964	1284	692	988	1029.86	0.73	0	49536	1022	1005	982	965	942	1013	973	398	296	500	670	1	1	79562218	816	-9.59	1.67	12	1.48	-107.00	614.00	1960	20230104	-47.65	700	20230320	46.57	1960	-47.65	20230104	700	46.57	20230320	1960	-47.65	20230104	700	46.57	20230320	0.16	N	084180	500	397 억		577517	N	N	0	N	00	N
7	20230630	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1041	53	2	5.36	961640669	936791	151.83	980	1053	964	1284	692	988	1026.53	0.73	0	54179	1022	1005	982	965	942	1013	973	398	296	500	670	1	1	79562218	828	-9.73	1.70	12	1.18	-107.00	614.00	1960	20230104	-46.89	700	20230320	48.71	1960	-46.89	20230104	700	48.71	20230320	1960	-46.89	20230104	700	48.71	20230320	0.16	N	084180	500	397 억		577517	N	N	0	N	00	N
8	20230630	100624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1002	14	2	1.42	147923766	149451	24.22	980	1005	964	1284	692	988	989.78	0.73	0	1027	1022	1005	982	965	942	1013	973	398	296	500	670	1	1	79562218	797	-9.36	1.63	12	0.19	-107.00	614.00	1960	20230104	-48.88	700	20230320	43.14	1960	-48.88	20230104	700	43.14	20230320	1960	-48.88	20230104	700	43.14	20230320	0.16	N	084180	500	397 억		577517	N	N	0	N	00	N
9	20230630	090625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	979	-9	5	-0.91	18886139	19393	3.14	980	988	964	1284	692	988	973.86	0.73	0	1121	1022	1005	982	965	942	1013	973	398	296	500	670	1	1	79562218	779	-9.15	1.59	12	0.02	-107.00	614.00	1960	20230104	-50.05	700	20230320	39.86	1960	-50.05	20230104	700	39.86	20230320	1960	-50.05	20230104	700	39.86	20230320	0.16	N	084180	500	397 억		577517	N	N	0	N	00	N
10	20230629	160624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	988	16	2	1.65	596866202	609369	91.91	972	999	959	1263	681	972	979.48	0.70	0	124463	1003	987	969	953	935	989	955	398	291	500	660	1	1	79562218	786	-9.23	1.61	12	0.77	-107.00	614.00	1960	20230104	-49.59	700	20230320	41.14	1960	-49.59	20230104	700	41.14	20230320	1960	-49.59	20230104	700	41.14	20230320	0.16	N	084180	500	397 억		555914	N	N	0	N	00	N
11	20230629	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	993	21	2	2.16	469174076	481025	72.55	972	994	959	1263	681	972	975.36	0.70	0	83963	1003	987	969	953	935	989	955	398	291	500	660	1	1	79562218	790	-9.28	1.62	12	0.60	-107.00	614.00	1960	20230104	-49.34	700	20230320	41.86	1960	-49.34	20230104	700	41.86	20230320	1960	-49.34	20230104	700	41.86	20230320	0.16	N	084180	500	397 억		555914	N	N	0	N	00	N
12	20230629	140620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	973	1	2	0.10	295283816	304750	45.96	972	987	959	1263	681	972	968.94	0.70	0	37640	1003	987	969	953	935	989	955	398	291	500	660	1	1	79562218	774	-9.09	1.58	12	0.38	-107.00	614.00	1960	20230104	-50.36	700	20230320	39.00	1960	-50.36	20230104	700	39.00	20230320	1960	-50.36	20230104	700	39.00	20230320	0.16	N	084180	500	397 억		555914	N	N	0	N	00	N
13	20230629	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	969	-3	5	-0.31	216138706	223032	33.64	972	987	959	1263	681	972	969.09	0.70	0	-3237	1003	987	969	953	935	989	955	398	291	500	660	1	1	79562218	771	-9.06	1.58	12	0.28	-107.00	614.00	1960	20230104	-50.56	700	20230320	38.43	1960	-50.56	20230104	700	38.43	20230320	1960	-50.56	20230104	700	38.43	20230320	0.16	N	084180	500	397 억		555914	N	N	0	N	00	N
14	20230629	120622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	968	-4	5	-0.41	184563656	190368	28.71	972	987	959	1263	681	972	969.51	0.70	0	-10385	1003	987	969	953	935	989	955	398	291	500	660	1	1	79562218	770	-9.05	1.58	12	0.24	-107.00	614.00	1960	20230104	-50.61	700	20230320	38.29	1960	-50.61	20230104	700	38.29	20230320	1960	-50.61	20230104	700	38.29	20230320	0.16	N	084180	500	397 억		555914	N	N	0	N	00	N
15	20230629	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	972	0	3	0.00	158254710	163168	24.61	972	987	959	1263	681	972	969.89	0.70	0	-12294	1003	987	969	953	935	989	955	398	291	500	660	1	1	79562218	773	-9.08	1.58	12	0.21	-107.00	614.00	1960	20230104	-50.41	700	20230320	38.86	1960	-50.41	20230104	700	38.86	20230320	1960	-50.41	20230104	700	38.86	20230320	0.16	N	084180	500	397 억		555914	N	N	0	N	00	N
16	20230629	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	972	0	3	0.00	115618477	119259	17.99	972	987	959	1263	681	972	969.47	0.70	0	-6335	1003	987	969	953	935	989	955	398	291	500	660	1	1	79562218	773	-9.08	1.58	12	0.15	-107.00	614.00	1960	20230104	-50.41	700	20230320	38.86	1960	-50.41	20230104	700	38.86	20230320	1960	-50.41	20230104	700	38.86	20230320	0.16	N	084180	500	397 억		555914	N	N	0	N	00	N
17	20230629	090606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	981	9	2	0.93	10836120	11148	1.68	972	982	970	1263	681	972	972.02	0.70	0	-5583	1003	987	969	953	935	989	955	398	291	500	660	1	1	79562218	781	-9.17	1.60	12	0.01	-107.00	614.00	1960	20230104	-49.95	700	20230320	40.14	1960	-49.95	20230104	700	40.14	20230320	1960	-49.95	20230104	700	40.14	20230320	0.16	N	084180	500	397 억		555914	N	N	0	N	00	N
18	20230628	160614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	972	0	3	0.00	642906959	661682	24.72	972	985	951	1263	681	972	971.63	0.61	0	66817	1021	996	968	943	915	982	929	398	291	500	660	1	1	79562218	773	-9.08	1.58	12	0.83	-107.00	614.00	1960	20230104	-50.41	700	20230320	38.86	1960	-50.41	20230104	700	38.86	20230320	1960	-50.41	20230104	700	38.86	20230320	0.17	N	084180	500	397 억		489162	N	N	0	N	00	N
19	20230628	150619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	970	-2	5	-0.21	581850400	598722	22.37	972	985	951	1263	681	972	971.82	0.61	0	59244	1021	996	968	943	915	982	929	398	291	500	660	1	1	79562218	772	-9.07	1.58	12	0.75	-107.00	614.00	1960	20230104	-50.51	700	20230320	38.57	1960	-50.51	20230104	700	38.57	20230320	1960	-50.51	20230104	700	38.57	20230320	0.17	N	084180	500	397 억		489162	N	N	0	N	00	N
20	20230628	140616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	973	1	2	0.10	518164881	533076	19.92	972	985	951	1263	681	972	972.03	0.61	0	63076	1021	996	968	943	915	982	929	398	291	500	660	1	1	79562218	774	-9.09	1.58	12	0.67	-107.00	614.00	1960	20230104	-50.36	700	20230320	39.00	1960	-50.36	20230104	700	39.00	20230320	1960	-50.36	20230104	700	39.00	20230320	0.17	N	084180	500	397 억		489162	N	N	0	N	00	N
21	20230628	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	970	-2	5	-0.21	477267406	490919	18.34	972	985	951	1263	681	972	972.19	0.61	0	73714	1021	996	968	943	915	982	929	398	291	500	660	1	1	79562218	772	-9.07	1.58	12	0.62	-107.00	614.00	1960	20230104	-50.51	700	20230320	38.57	1960	-50.51	20230104	700	38.57	20230320	1960	-50.51	20230104	700	38.57	20230320	0.17	N	084180	500	397 억		489162	N	N	0	N	00	N
22	20230628	120609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	983	11	2	1.13	346377471	356458	13.32	972	985	951	1263	681	972	971.72	0.61	0	63572	1021	996	968	943	915	982	929	398	291	500	660	1	1	79562218	782	-9.19	1.60	12	0.45	-107.00	614.00	1960	20230104	-49.85	700	20230320	40.43	1960	-49.85	20230104	700	40.43	20230320	1960	-49.85	20230104	700	40.43	20230320	0.17	N	084180	500	397 억		489162	N	N	0	N	00	N
23	20230628	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	984	12	2	1.23	288724283	297656	11.12	972	985	951	1263	681	972	969.99	0.61	0	67778	1021	996	968	943	915	982	929	398	291	500	660	1	1	79562218	783	-9.20	1.60	12	0.37	-107.00	614.00	1960	20230104	-49.80	700	20230320	40.57	1960	-49.80	20230104	700	40.57	20230320	1960	-49.80	20230104	700	40.57	20230320	0.17	N	084180	500	397 억		489162	N	N	0	N	00	N
24	20230628	100622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	968	-4	5	-0.41	196622327	203205	7.59	972	982	951	1263	681	972	967.61	0.61	0	24162	1021	996	968	943	915	982	929	398	291	500	660	1	1	79562218	770	-9.05	1.58	12	0.26	-107.00	614.00	1960	20230104	-50.61	700	20230320	38.29	1960	-50.61	20230104	700	38.29	20230320	1960	-50.61	20230104	700	38.29	20230320	0.17	N	084180	500	397 억		489162	N	N	0	N	00	N
25	20230628	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	959	-13	5	-1.34	32817584	34078	1.27	972	981	951	1263	681	972	963.01	0.61	0	-5592	1021	996	968	943	915	982	929	398	291	500	660	1	1	79562218	763	-8.96	1.56	12	0.04	-107.00	614.00	1960	20230104	-51.07	700	20230320	37.00	1960	-51.07	20230104	700	37.00	20230320	1960	-51.07	20230104	700	37.00	20230320	0.17	N	084180	500	397 억		489162	N	N	0	N	00	N
26	20230627	160618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	972	-48	5	-4.71	2563531366	2665105	143.01	989	993	940	1326	714	1020	961.84	1.09	0	-362627	1124	1071	1026	973	928	1098	1000	398	306	500	690	1	1	79562218	773	-9.08	1.58	12	3.35	-107.00	614.00	1960	20230104	-50.41	700	20230320	38.86	1960	-50.41	20230104	700	38.86	20230320	1960	-50.41	20230104	700	38.86	20230320	0.19	N	084180	500	397 억		867109	N	N	0	N	00	N
27	20230627	150622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	964	-56	5	-5.49	2474428585	2573365	138.08	989	993	940	1326	714	1020	961.53	1.09	0	-393415	1124	1071	1026	973	928	1098	1000	398	306	500	690	1	1	79562218	767	-9.01	1.57	12	3.23	-107.00	614.00	1960	20230104	-50.82	700	20230320	37.71	1960	-50.82	20230104	700	37.71	20230320	1960	-50.82	20230104	700	37.71	20230320	0.19	N	084180	500	397 억		867109	N	N	0	N	00	N
28	20230627	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	954	-66	5	-6.47	2249019586	2338920	125.50	989	993	940	1326	714	1020	961.53	1.09	0	-416020	1124	1071	1026	973	928	1098	1000	398	306	500	690	1	1	79562218	759	-8.92	1.55	12	2.94	-107.00	614.00	1960	20230104	-51.33	700	20230320	36.29	1960	-51.33	20230104	700	36.29	20230320	1960	-51.33	20230104	700	36.29	20230320	0.19	N	084180	500	397 억		867109	N	N	0	N	00	N
29	20230627	130628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	948	-72	5	-7.06	2161151336	2246398	120.54	989	993	940	1326	714	1020	962.02	1.09	0	-409124	1124	1071	1026	973	928	1098	1000	398	306	500	690	1	1	79562218	754	-8.86	1.54	12	2.82	-107.00	614.00	1960	20230104	-51.63	700	20230320	35.43	1960	-51.63	20230104	700	35.43	20230320	1960	-51.63	20230104	700	35.43	20230320	0.19	N	084180	500	397 억		867109	N	N	0	N	00	N
30	20230627	120629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	944	-76	5	-7.45	2056525921	2135566	114.59	989	993	940	1326	714	1020	962.96	1.09	0	-367652	1124	1071	1026	973	928	1098	1000	398	306	500	690	1	1	79562218	751	-8.82	1.54	12	2.68	-107.00	614.00	1960	20230104	-51.84	700	20230320	34.86	1960	-51.84	20230104	700	34.86	20230320	1960	-51.84	20230104	700	34.86	20230320	0.19	N	084180	500	397 억		867109	N	N	0	N	00	N
31	20230627	110633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	947	-73	5	-7.16	1724642975	1788517	95.97	989	993	940	1326	714	1020	964.25	1.09	0	-223695	1124	1071	1026	973	928	1098	1000	398	306	500	690	1	1	79562218	753	-8.85	1.54	12	2.25	-107.00	614.00	1960	20230104	-51.68	700	20230320	35.29	1960	-51.68	20230104	700	35.29	20230320	1960	-51.68	20230104	700	35.29	20230320	0.19	N	084180	500	397 억		867109	N	N	0	N	00	N
32	20230627	100616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	960	-60	5	-5.88	1130044168	1161396	62.32	989	993	957	1326	714	1020	972.96	1.09	0	-208561	1124	1071	1026	973	928	1098	1000	398	306	500	690	1	1	79562218	764	-8.97	1.56	12	1.46	-107.00	614.00	1960	20230104	-51.02	700	20230320	37.14	1960	-51.02	20230104	700	37.14	20230320	1960	-51.02	20230104	700	37.14	20230320	0.19	N	084180	500	397 억		867109	N	N	0	N	00	N
33	20230627	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	990	-30	5	-2.94	239580983	243455	13.06	989	993	962	1326	714	1020	983.92	1.09	0	16346	1124	1071	1026	973	928	1098	1000	398	306	500	690	1	1	79562218	788	-9.25	1.61	12	0.31	-107.00	614.00	1960	20230104	-49.49	700	20230320	41.43	1960	-49.49	20230104	700	41.43	20230320	1960	-49.49	20230104	700	41.43	20230320	0.19	N	084180	500	397 억		867109	N	N	0	N	00	N
34	20230626	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1020	6	2	0.59	1786184913	1752589	247.50	981	1079	981	1318	710	1014	1019.17	1.02	0	63509	1055	1034	1011	990	967	1023	979	398	304	500	680	1	1	79562218	812	-9.53	1.66	12	2.20	-107.00	614.00	1960	20230104	-47.96	700	20230320	45.71	1960	-47.96	20230104	700	45.71	20230320	1960	-47.96	20230104	700	45.71	20230320	0.19	N	084180	500	397 억		810213	N	N	0	N	00	N
35	20230626	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1029	15	2	1.48	1609252746	1579571	223.06	981	1079	981	1318	710	1014	1018.79	1.02	0	52069	1055	1034	1011	990	967	1023	979	398	304	500	680	1	1	79562218	819	-9.62	1.68	12	1.99	-107.00	614.00	1960	20230104	-47.50	700	20230320	47.00	1960	-47.50	20230104	700	47.00	20230320	1960	-47.50	20230104	700	47.00	20230320	0.19	N	084180	500	397 억		810213	N	N	0	N	00	N
36	20230626	140621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1011	-3	5	-0.30	1014445142	1010143	142.65	981	1029	981	1318	710	1014	1004.26	1.02	0	98098	1055	1034	1011	990	967	1023	979	398	304	500	680	1	1	79562218	804	-9.45	1.65	12	1.27	-107.00	614.00	1960	20230104	-48.42	700	20230320	44.43	1960	-48.42	20230104	700	44.43	20230320	1960	-48.42	20230104	700	44.43	20230320	0.19	N	084180	500	397 억		810213	N	N	0	N	00	N
37	20230626	130618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1003	-11	5	-1.08	960339444	956349	135.05	981	1029	981	1318	710	1014	1004.17	1.02	0	96532	1055	1034	1011	990	967	1023	979	398	304	500	680	1	1	79562218	798	-9.37	1.63	12	1.20	-107.00	614.00	1960	20230104	-48.83	700	20230320	43.29	1960	-48.83	20230104	700	43.29	20230320	1960	-48.83	20230104	700	43.29	20230320	0.19	N	084180	500	397 억		810213	N	N	0	N	00	N
38	20230626	120617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	996	-18	5	-1.78	834842346	830507	117.28	981	1029	981	1318	710	1014	1005.22	1.02	0	105522	1055	1034	1011	990	967	1023	979	398	304	500	680	1	1	79562218	792	-9.31	1.62	12	1.04	-107.00	614.00	1960	20230104	-49.18	700	20230320	42.29	1960	-49.18	20230104	700	42.29	20230320	1960	-49.18	20230104	700	42.29	20230320	0.19	N	084180	500	397 억		810213	N	N	0	N	00	N
39	20230626	110617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1014	0	3	0.00	537799605	532526	75.20	981	1029	981	1318	710	1014	1009.90	1.02	0	126756	1055	1034	1011	990	967	1023	979	398	304	500	680	1	1	79562218	807	-9.48	1.65	12	0.67	-107.00	614.00	1960	20230104	-48.27	700	20230320	44.86	1960	-48.27	20230104	700	44.86	20230320	1960	-48.27	20230104	700	44.86	20230320	0.19	N	084180	500	397 억		810213	N	N	0	N	00	N
40	20230626	100617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1021	7	2	0.69	399910649	396873	56.05	981	1029	981	1318	710	1014	1007.65	1.02	0	102996	1055	1034	1011	990	967	1023	979	398	304	500	680	1	1	79562218	812	-9.54	1.66	12	0.50	-107.00	614.00	1960	20230104	-47.91	700	20230320	45.86	1960	-47.91	20230104	700	45.86	20230320	1960	-47.91	20230104	700	45.86	20230320	0.19	N	084180	500	397 억		810213	N	N	0	N	00	N
41	20230626	090619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	996	-18	5	-1.78	169594956	169587	23.95	981	1020	981	1318	710	1014	1000.05	1.02	0	40913	1055	1034	1011	990	967	1023	979	398	304	500	680	1	1	79562218	792	-9.31	1.62	12	0.21	-107.00	614.00	1960	20230104	-49.18	700	20230320	42.29	1960	-49.18	20230104	700	42.29	20230320	1960	-49.18	20230104	700	42.29	20230320	0.19	N	084180	500	397 억		810213	N	N	0	N	00	N
42	20230623	171536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1014	-5	5	-0.49	708239046	705176	58.94	1019	1032	988	1324	714	1019	1004.31	0.89	0	98318	1057	1037	1021	1001	985	1030	994	398	305	500	690	1	1	79562218	807	-9.48	1.65	12	0.89	-107.00	614.00	1960	20230104	-48.27	700	20230320	44.86	1960	-48.27	20230104	700	44.86	20230320	1960	-48.27	20230104	700	44.86	20230320	0.18	N	084180	500	397 억		711895	N	N	0	N	00	N
43	20230623	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1006	-13	5	-1.28	645214496	642804	53.72	1019	1032	988	1324	714	1019	1003.75	0.89	0	76146	1057	1037	1021	1001	985	1030	994	398	305	500	690	1	1	79562218	800	-9.40	1.64	12	0.81	-107.00	614.00	1960	20230104	-48.67	700	20230320	43.71	1960	-48.67	20230104	700	43.71	20230320	1960	-48.67	20230104	700	43.71	20230320	0.18	N	084180	500	397 억		711895	N	N	0	N	00	N
44	20230622	160413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1019	-22	5	-2.11	1206892986	1184682	99.05	1041	1041	1005	1353	729	1041	1018.75	0.88	0	9967	1099	1069	1050	1020	1001	1085	1036	398	312	500	700	1	1	79562218	811	-9.52	1.66	12	1.49	-107.00	614.00	1960	20230104	-48.01	700	20230320	45.57	1960	-48.01	20230104	700	45.57	20230320	1960	-48.01	20230104	700	45.57	20230320	0.18	N	084180	500	397 억		701975	N	N	0	N	00	N
45	20230622	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1017	-24	5	-2.31	1120748244	1099865	91.96	1041	1041	1005	1353	729	1041	1018.99	0.88	0	1700	1099	1069	1050	1020	1001	1085	1036	398	312	500	700	1	1	79562218	809	-9.50	1.66	12	1.38	-107.00	614.00	1960	20230104	-48.11	700	20230320	45.29	1960	-48.11	20230104	700	45.29	20230320	1960	-48.11	20230104	700	45.29	20230320	0.18	N	084180	500	397 억		701975	N	N	0	N	00	N
46	20230622	140242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1029	-12	5	-1.15	1046264617	1026774	85.85	1041	1041	1005	1353	729	1041	1018.98	0.88	0	34692	1099	1069	1050	1020	1001	1085	1036	398	312	500	700	1	1	79562218	819	-9.62	1.68	12	1.29	-107.00	614.00	1960	20230104	-47.50	700	20230320	47.00	1960	-47.50	20230104	700	47.00	20230320	1960	-47.50	20230104	700	47.00	20230320	0.18	N	084180	500	397 억		701975	N	N	0	N	00	N
47	20230622	130700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1024	-17	5	-1.63	1004334077	985610	82.41	1041	1041	1005	1353	729	1041	1019.00	0.88	0	35539	1099	1069	1050	1020	1001	1085	1036	398	312	500	700	1	1	79562218	815	-9.57	1.67	12	1.24	-107.00	614.00	1960	20230104	-47.76	700	20230320	46.29	1960	-47.76	20230104	700	46.29	20230320	1960	-47.76	20230104	700	46.29	20230320	0.18	N	084180	500	397 억		701975	N	N	0	N	00	N
48	20230622	120320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1022	-19	5	-1.83	837890090	822467	68.77	1041	1041	1005	1353	729	1041	1018.75	0.88	0	62700	1099	1069	1050	1020	1001	1085	1036	398	312	500	700	1	1	79562218	813	-9.55	1.66	12	1.03	-107.00	614.00	1960	20230104	-47.86	700	20230320	46.00	1960	-47.86	20230104	700	46.00	20230320	1960	-47.86	20230104	700	46.00	20230320	0.18	N	084180	500	397 억		701975	N	N	0	N	00	N
49	20230622	110743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1034	-7	5	-0.67	738808059	725666	60.67	1041	1041	1005	1353	729	1041	1018.11	0.88	0	52878	1099	1069	1050	1020	1001	1085	1036	398	312	500	700	1	1	79562218	823	-9.66	1.68	12	0.91	-107.00	614.00	1960	20230104	-47.24	700	20230320	47.71	1960	-47.24	20230104	700	47.71	20230320	1960	-47.24	20230104	700	47.71	20230320	0.18	N	084180	500	397 억		701975	N	N	0	N	00	N
50	20230622	100212	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1009	-32	5	-3.07	536204285	527750	44.13	1041	1041	1005	1353	729	1041	1016.02	0.88	0	2633	1099	1069	1050	1020	1001	1085	1036	398	312	500	700	1	1	79562218	803	-9.43	1.64	12	0.66	-107.00	614.00	1960	20230104	-48.52	700	20230320	44.14	1960	-48.52	20230104	700	44.14	20230320	1960	-48.52	20230104	700	44.14	20230320	0.18	N	084180	500	397 억		701975	N	N	0	N	00	N
51	20230622	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1019	-22	5	-2.11	139389132	135961	11.37	1041	1041	1015	1353	729	1041	1025.21	0.88	0	-36926	1099	1069	1050	1020	1001	1085	1036	398	312	500	700	1	1	79562218	811	-9.52	1.66	12	0.17	-107.00	614.00	1960	20230104	-48.01	700	20230320	45.57	1960	-48.01	20230104	700	45.57	20230320	1960	-48.01	20230104	700	45.57	20230320	0.18	N	084180	500	397 억		701975	N	N	0	N	00	N
52	20230621	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1041	-9	5	-0.86	1239713873	1181521	102.93	1037	1080	1031	1365	735	1050	1049.26	0.79	0	71576	1102	1075	1055	1028	1008	1066	1019	398	315	500	710	1	1	79562218	828	-9.73	1.70	12	1.49	-107.00	614.00	1960	20230104	-46.89	700	20230320	48.71	1960	-46.89	20230104	700	48.71	20230320	1960	-46.89	20230104	700	48.71	20230320	0.19	N	084180	500	397 억		632149	N	N	0	N	00	N
53	20230621	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1034	-16	5	-1.52	1178233167	1122286	97.77	1037	1080	1031	1365	735	1050	1049.85	0.79	0	75391	1102	1075	1055	1028	1008	1066	1019	398	315	500	710	1	1	79562218	823	-9.66	1.68	12	1.41	-107.00	614.00	1960	20230104	-47.24	700	20230320	47.71	1960	-47.24	20230104	700	47.71	20230320	1960	-47.24	20230104	700	47.71	20230320	0.19	N	084180	500	397 억		632149	N	N	0	N	00	N
54	20230621	140740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1036	-14	5	-1.33	1055132196	1003487	87.42	1037	1080	1031	1365	735	1050	1051.47	0.79	0	85050	1102	1075	1055	1028	1008	1066	1019	398	315	500	710	1	1	79562218	824	-9.68	1.69	12	1.26	-107.00	614.00	1960	20230104	-47.14	700	20230320	48.00	1960	-47.14	20230104	700	48.00	20230320	1960	-47.14	20230104	700	48.00	20230320	0.19	N	084180	500	397 억		632149	N	N	0	N	00	N
55	20230621	130151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	0	3	0.00	726945994	687541	59.90	1037	1080	1037	1365	735	1050	1057.31	0.79	0	46754	1102	1075	1055	1028	1008	1066	1019	398	315	500	710	1	1	79562218	835	-9.81	1.71	12	0.86	-107.00	614.00	1960	20230104	-46.43	700	20230320	50.00	1960	-46.43	20230104	700	50.00	20230320	1960	-46.43	20230104	700	50.00	20230320	0.19	N	084180	500	397 억		632149	N	N	0	N	00	N
56	20230621	120352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1049	-1	5	-0.10	619183250	584929	50.96	1037	1080	1037	1365	735	1050	1058.56	0.79	0	52790	1102	1075	1055	1028	1008	1066	1019	398	315	500	710	1	1	79562218	835	-9.80	1.71	12	0.74	-107.00	614.00	1960	20230104	-46.48	700	20230320	49.86	1960	-46.48	20230104	700	49.86	20230320	1960	-46.48	20230104	700	49.86	20230320	0.19	N	084180	500	397 억		632149	N	N	0	N	00	N
57	20230621	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1056	6	2	0.57	477247868	450234	39.22	1037	1080	1037	1365	735	1050	1060.00	0.79	0	64452	1102	1075	1055	1028	1008	1066	1019	398	315	500	710	1	1	79562218	840	-9.87	1.72	12	0.57	-107.00	614.00	1960	20230104	-46.12	700	20230320	50.86	1960	-46.12	20230104	700	50.86	20230320	1960	-46.12	20230104	700	50.86	20230320	0.19	N	084180	500	397 억		632149	N	N	0	N	00	N
58	20230621	100141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1072	22	2	2.10	357491551	337642	29.42	1037	1080	1037	1365	735	1050	1058.79	0.79	0	76384	1102	1075	1055	1028	1008	1066	1019	398	315	500	710	1	1	79562218	853	-10.02	1.75	12	0.42	-107.00	614.00	1960	20230104	-45.31	700	20230320	53.14	1960	-45.31	20230104	700	53.14	20230320	1960	-45.31	20230104	700	53.14	20230320	0.19	N	084180	500	397 억		632149	N	N	0	N	00	N
59	20230621	091010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1054	4	2	0.38	52472984	50355	4.39	1037	1055	1037	1365	735	1050	1042.06	0.79	0	591	1102	1075	1055	1028	1008	1066	1019	398	315	500	710	1	1	79562218	839	-9.85	1.72	12	0.06	-107.00	614.00	1960	20230104	-46.22	700	20230320	50.57	1960	-46.22	20230104	700	50.57	20230320	1960	-46.22	20230104	700	50.57	20230320	0.19	N	084180	500	397 억		632149	N	N	0	N	00	N
60	20230620	160420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	-32	5	-2.96	1190149449	1130743	61.85	1082	1082	1035	1406	758	1082	1052.55	0.98	0	-144465	1120	1101	1078	1059	1036	1089	1047	398	324	500	730	1	1	79562218	835	-9.81	1.71	12	1.42	-107.00	614.00	1960	20230104	-46.43	700	20230320	50.00	1960	-46.43	20230104	700	50.00	20230320	1960	-46.43	20230104	700	50.00	20230320	0.19	N	084180	500	397 억		776918	N	N	0	N	00	N
61	20230620	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1046	-36	5	-3.33	1138079205	1080985	59.13	1082	1082	1035	1406	758	1082	1052.82	0.98	0	-141608	1120	1101	1078	1059	1036	1089	1047	398	324	500	730	1	1	79562218	832	-9.78	1.70	12	1.36	-107.00	614.00	1960	20230104	-46.63	700	20230320	49.43	1960	-46.63	20230104	700	49.43	20230320	1960	-46.63	20230104	700	49.43	20230320	0.19	N	084180	500	397 억		776918	N	N	0	N	00	N
62	20230620	140353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1056	-26	5	-2.40	840901368	796354	43.56	1082	1082	1049	1406	758	1082	1055.94	0.98	0	-90448	1120	1101	1078	1059	1036	1089	1047	398	324	500	730	1	1	79562218	840	-9.87	1.72	12	1.00	-107.00	614.00	1960	20230104	-46.12	700	20230320	50.86	1960	-46.12	20230104	700	50.86	20230320	1960	-46.12	20230104	700	50.86	20230320	0.19	N	084180	500	397 억		776918	N	N	0	N	00	N
63	20230620	130411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1052	-30	5	-2.77	802476565	759887	41.56	1082	1082	1049	1406	758	1082	1056.05	0.98	0	-84294	1120	1101	1078	1059	1036	1089	1047	398	324	500	730	1	1	79562218	837	-9.83	1.71	12	0.96	-107.00	614.00	1960	20230104	-46.33	700	20230320	50.29	1960	-46.33	20230104	700	50.29	20230320	1960	-46.33	20230104	700	50.29	20230320	0.19	N	084180	500	397 억		776918	N	N	0	N	00	N
64	20230620	120146	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	-23	5	-2.13	738726268	699356	38.25	1082	1082	1050	1406	758	1082	1056.29	0.98	0	-79749	1120	1101	1078	1059	1036	1089	1047	398	324	500	730	1	1	79562218	843	-9.90	1.72	12	0.88	-107.00	614.00	1960	20230104	-45.97	700	20230320	51.29	1960	-45.97	20230104	700	51.29	20230320	1960	-45.97	20230104	700	51.29	20230320	0.19	N	084180	500	397 억		776918	N	N	0	N	00	N
65	20230620	110515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1057	-25	5	-2.31	518926991	490671	26.84	1082	1082	1051	1406	758	1082	1057.59	0.98	0	-66884	1120	1101	1078	1059	1036	1089	1047	398	324	500	730	1	1	79562218	841	-9.88	1.72	12	0.62	-107.00	614.00	1960	20230104	-46.07	700	20230320	51.00	1960	-46.07	20230104	700	51.00	20230320	1960	-46.07	20230104	700	51.00	20230320	0.19	N	084180	500	397 억		776918	N	N	0	N	00	N
66	20230620	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	-23	5	-2.13	383037465	361843	19.79	1082	1082	1051	1406	758	1082	1058.57	0.98	0	-71782	1120	1101	1078	1059	1036	1089	1047	398	324	500	730	1	1	79562218	843	-9.90	1.72	12	0.45	-107.00	614.00	1960	20230104	-45.97	700	20230320	51.29	1960	-45.97	20230104	700	51.29	20230320	1960	-45.97	20230104	700	51.29	20230320	0.19	N	084180	500	397 억		776918	N	N	0	N	00	N
67	20230620	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1066	-16	5	-1.48	47937294	44676	2.44	1082	1082	1065	1406	758	1082	1073.00	0.98	0	-24168	1120	1101	1078	1059	1036	1089	1047	398	324	500	730	1	1	79562218	848	-9.96	1.74	12	0.06	-107.00	614.00	1960	20230104	-45.61	700	20230320	52.29	1960	-45.61	20230104	700	52.29	20230320	1960	-45.61	20230104	700	52.29	20230320	0.19	N	084180	500	397 억		776918	N	N	0	N	00	N
68	20230619	160821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	12	2	1.12	1945353236	1809911	192.73	1083	1097	1055	1391	749	1070	1074.79	1.21	0	-240667	1094	1081	1061	1048	1028	1088	1055	398	321	500	720	1	1	79562218	861	-10.11	1.76	12	2.27	-107.00	614.00	1960	20230104	-44.80	700	20230320	54.57	1960	-44.80	20230104	700	54.57	20230320	1960	-44.80	20230104	700	54.57	20230320	0.19	N	084180	500	397 억		959169	N	N	0	N	00	N
69	20230619	150904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1081	11	2	1.03	1845213017	1717131	182.85	1083	1097	1055	1391	749	1070	1074.59	1.21	0	-235855	1094	1081	1061	1048	1028	1088	1055	398	321	500	720	1	1	79562218	860	-10.10	1.76	12	2.16	-107.00	614.00	1960	20230104	-44.85	700	20230320	54.43	1960	-44.85	20230104	700	54.43	20230320	1960	-44.85	20230104	700	54.43	20230320	0.19	N	084180	500	397 억		959169	N	N	0	N	00	N
70	20230619	140929	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1073	3	2	0.28	1583383510	1474954	157.06	1083	1097	1055	1391	749	1070	1073.51	1.21	0	-241424	1094	1081	1061	1048	1028	1088	1055	398	321	500	720	1	1	79562218	854	-10.03	1.75	12	1.85	-107.00	614.00	1960	20230104	-45.26	700	20230320	53.29	1960	-45.26	20230104	700	53.29	20230320	1960	-45.26	20230104	700	53.29	20230320	0.19	N	084180	500	397 억		959169	N	N	0	N	00	N
71	20230619	130158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	0	3	0.00	1392421167	1297491	138.17	1083	1097	1055	1391	749	1070	1073.16	1.21	0	-242316	1094	1081	1061	1048	1028	1088	1055	398	321	500	720	1	1	79562218	851	-10.00	1.74	12	1.63	-107.00	614.00	1960	20230104	-45.41	700	20230320	52.86	1960	-45.41	20230104	700	52.86	20230320	1960	-45.41	20230104	700	52.86	20230320	0.19	N	084180	500	397 억		959169	N	N	0	N	00	N
72	20230619	120420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	-11	5	-1.03	1240189807	1153600	122.84	1083	1097	1055	1391	749	1070	1075.06	1.21	0	-201795	1094	1081	1061	1048	1028	1088	1055	398	321	500	720	1	1	79562218	843	-9.90	1.72	12	1.45	-107.00	614.00	1960	20230104	-45.97	700	20230320	51.29	1960	-45.97	20230104	700	51.29	20230320	1960	-45.97	20230104	700	51.29	20230320	0.19	N	084180	500	397 억		959169	N	N	0	N	00	N
73	20230619	110947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	0	3	0.00	968331684	897814	95.61	1083	1097	1063	1391	749	1070	1078.54	1.21	0	-94942	1094	1081	1061	1048	1028	1088	1055	398	321	500	720	1	1	79562218	851	-10.00	1.74	12	1.13	-107.00	614.00	1960	20230104	-45.41	700	20230320	52.86	1960	-45.41	20230104	700	52.86	20230320	1960	-45.41	20230104	700	52.86	20230320	0.19	N	084180	500	397 억		959169	N	N	0	N	00	N
74	20230619	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	0	3	0.00	753411075	697151	74.24	1083	1097	1063	1391	749	1070	1080.70	1.21	0	-37795	1094	1081	1061	1048	1028	1088	1055	398	321	500	720	1	1	79562218	851	-10.00	1.74	12	0.88	-107.00	614.00	1960	20230104	-45.41	700	20230320	52.86	1960	-45.41	20230104	700	52.86	20230320	1960	-45.41	20230104	700	52.86	20230320	0.19	N	084180	500	397 억		959169	N	N	0	N	00	N
75	20230619	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1088	18	2	1.68	149514325	137826	14.68	1083	1092	1074	1391	749	1070	1084.81	1.21	0	36864	1094	1081	1061	1048	1028	1088	1055	398	321	500	720	1	1	79562218	866	-10.17	1.77	12	0.17	-107.00	614.00	1960	20230104	-44.49	700	20230320	55.43	1960	-44.49	20230104	700	55.43	20230320	1960	-44.49	20230104	700	55.43	20230320	0.19	N	084180	500	397 억		959169	N	N	0	N	00	N
76	20230616	160345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	22	2	2.10	991076008	932743	102.59	1048	1074	1041	1362	734	1048	1062.53	1.07	0	99409	1089	1068	1053	1032	1017	1061	1025	398	314	500	710	1	1	79562218	851	-10.00	1.74	12	1.17	-107.00	614.00	1960	20230104	-45.41	700	20230320	52.86	1960	-45.41	20230104	700	52.86	20230320	1960	-45.41	20230104	700	52.86	20230320	0.18	N	084180	500	397 억		853760	N	N	0	N	00	N
77	20230616	150751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1066	18	2	1.72	922089575	868195	95.49	1048	1074	1041	1362	734	1048	1062.08	1.07	0	101818	1089	1068	1053	1032	1017	1061	1025	398	314	500	710	1	1	79562218	848	-9.96	1.74	12	1.09	-107.00	614.00	1960	20230104	-45.61	700	20230320	52.29	1960	-45.61	20230104	700	52.29	20230320	1960	-45.61	20230104	700	52.29	20230320	0.18	N	084180	500	397 억		853760	N	N	0	N	00	N
78	20230616	141003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1063	15	2	1.43	836740498	787809	86.65	1048	1074	1041	1362	734	1048	1062.11	1.07	0	141523	1089	1068	1053	1032	1017	1061	1025	398	314	500	710	1	1	79562218	846	-9.93	1.73	12	0.99	-107.00	614.00	1960	20230104	-45.77	700	20230320	51.86	1960	-45.77	20230104	700	51.86	20230320	1960	-45.77	20230104	700	51.86	20230320	0.18	N	084180	500	397 억		853760	N	N	0	N	00	N
79	20230616	130445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1072	24	2	2.29	723176737	681368	74.94	1048	1074	1041	1362	734	1048	1061.36	1.07	0	148248	1089	1068	1053	1032	1017	1061	1025	398	314	500	710	1	1	79562218	853	-10.02	1.75	12	0.86	-107.00	614.00	1960	20230104	-45.31	700	20230320	53.14	1960	-45.31	20230104	700	53.14	20230320	1960	-45.31	20230104	700	53.14	20230320	0.18	N	084180	500	397 억		853760	N	N	0	N	00	N
80	20230616	120907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1066	18	2	1.72	627513668	591866	65.10	1048	1074	1041	1362	734	1048	1060.23	1.07	0	115718	1089	1068	1053	1032	1017	1061	1025	398	314	500	710	1	1	79562218	848	-9.96	1.74	12	0.74	-107.00	614.00	1960	20230104	-45.61	700	20230320	52.29	1960	-45.61	20230104	700	52.29	20230320	1960	-45.61	20230104	700	52.29	20230320	0.18	N	084180	500	397 억		853760	N	N	0	N	00	N
81	20230616	110126	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1069	21	2	2.00	490487883	463113	50.94	1048	1074	1041	1362	734	1048	1059.11	1.07	0	119994	1089	1068	1053	1032	1017	1061	1025	398	314	500	710	1	1	79562218	851	-9.99	1.74	12	0.58	-107.00	614.00	1960	20230104	-45.46	700	20230320	52.71	1960	-45.46	20230104	700	52.71	20230320	1960	-45.46	20230104	700	52.71	20230320	0.18	N	084180	500	397 억		853760	N	N	0	N	00	N
82	20230616	100606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	22	2	2.10	327739598	310043	34.10	1048	1074	1041	1362	734	1048	1057.08	1.07	0	87620	1089	1068	1053	1032	1017	1061	1025	398	314	500	710	1	1	79562218	851	-10.00	1.74	12	0.39	-107.00	614.00	1960	20230104	-45.41	700	20230320	52.86	1960	-45.41	20230104	700	52.86	20230320	1960	-45.41	20230104	700	52.86	20230320	0.18	N	084180	500	397 억		853760	N	N	0	N	00	N
83	20230616	090204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1055	7	2	0.67	6011689	5724	0.63	1048	1055	1048	1362	734	1048	1050.26	1.07	0	-1265	1089	1068	1053	1032	1017	1061	1025	398	314	500	710	1	1	79562218	839	-9.86	1.72	12	0.01	-107.00	614.00	1960	20230104	-46.17	700	20230320	50.71	1960	-46.17	20230104	700	50.71	20230320	1960	-46.17	20230104	700	50.71	20230320	0.18	N	084180	500	397 억		853760	N	N	0	N	00	N
84	20230615	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1045	-13	5	-1.23	919072633	872617	36.85	1059	1074	1038	1375	741	1058	1053.24	1.22	0	-77336	1128	1093	1069	1034	1010	1081	1022	398	317	500	710	1	1	79562218	831	-9.77	1.70	12	1.10	-107.00	614.00	1960	20230104	-46.68	700	20230320	49.29	1960	-46.68	20230104	700	49.29	20230320	1960	-46.68	20230104	700	49.29	20230320	0.17	N	084180	500	397 억		971702	N	N	0	N	00	N
85	20230615	141134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1045	-13	5	-1.23	762476337	722271	30.50	1059	1074	1041	1375	741	1058	1055.67	1.22	0	-64802	1128	1093	1069	1034	1010	1081	1022	398	317	500	710	1	1	79562218	831	-9.77	1.70	12	0.91	-107.00	614.00	1960	20230104	-46.68	700	20230320	49.29	1960	-46.68	20230104	700	49.29	20230320	1960	-46.68	20230104	700	49.29	20230320	0.17	N	084180	500	397 억		971702	N	N	0	N	00	N
86	20230615	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1046	-12	5	-1.13	675586344	639093	26.99	1059	1074	1045	1375	741	1058	1057.10	1.22	0	-51744	1128	1093	1069	1034	1010	1081	1022	398	317	500	710	1	1	79562218	832	-9.78	1.70	12	0.80	-107.00	614.00	1960	20230104	-46.63	700	20230320	49.43	1960	-46.63	20230104	700	49.43	20230320	1960	-46.63	20230104	700	49.43	20230320	0.17	N	084180	500	397 억		971702	N	N	0	N	00	N
87	20230615	120848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	-8	5	-0.76	607330341	573917	24.23	1059	1074	1047	1375	741	1058	1058.22	1.22	0	-46188	1128	1093	1069	1034	1010	1081	1022	398	317	500	710	1	1	79562218	835	-9.81	1.71	12	0.72	-107.00	614.00	1960	20230104	-46.43	700	20230320	50.00	1960	-46.43	20230104	700	50.00	20230320	1960	-46.43	20230104	700	50.00	20230320	0.17	N	084180	500	397 억		971702	N	N	0	N	00	N
88	20230615	110637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	1	2	0.09	508344757	479720	20.26	1059	1074	1047	1375	741	1058	1059.67	1.22	0	-19805	1128	1093	1069	1034	1010	1081	1022	398	317	500	710	1	1	79562218	843	-9.90	1.72	12	0.60	-107.00	614.00	1960	20230104	-45.97	700	20230320	51.29	1960	-45.97	20230104	700	51.29	20230320	1960	-45.97	20230104	700	51.29	20230320	0.17	N	084180	500	397 억		971702	N	N	0	N	00	N
89	20230611	184801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1149	-36	5	-3.04	2999666281	2578044	88.05	1174	1191	1142	1540	830	1185	1163.95	0.55	-70824	79805	1233	1209	1170	1146	1107	1189	1126	398	355	500	800	1	1	79562218	914	-10.74	1.87	12	3.24	-107.00	614.00	1960	20230104	-41.38	700	20230320	64.14	1960	-41.38	20230104	700	64.14	20230320	1960	-41.38	20230104	700	64.14	20230320	0.23	N	084180	500	397 억		439293	N	N	0	N	00	N