KissMeData/019770/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	160319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4665	55	2	1.19	335482495	72451	39.29	4565	4685	4550	5990	3230	4610	4630.45	2.67	0	15590	4810	4710	4620	4520	4430	4665	4475	58	1380	500	2760	5	1	11650000	543	19.44	0.72	12	0.62	240.00	6522.00	7120	20220630	-34.48	3680	20230103	26.77	5630	-17.14	20230117	3680	26.77	20230103	7120	-34.48	20220630	3680	26.77	20230103	4.29	N	019770	500	58 억		310506	N	N	0	N	00	N
3	20230630	150321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4680	70	2	1.52	305293570	65977	35.78	4565	4685	4550	5990	3230	4610	4627.27	2.67	0	16475	4810	4710	4620	4520	4430	4665	4475	58	1380	500	2760	5	1	11650000	545	19.50	0.72	12	0.57	240.00	6522.00	7120	20220630	-34.27	3680	20230103	27.17	5630	-16.87	20230117	3680	27.17	20230103	7120	-34.27	20220630	3680	27.17	20230103	4.29	N	019770	500	58 억		310506	N	N	0	N	00	N
4	20230630	140320	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4665	55	2	1.19	253056390	54743	29.69	4565	4680	4550	5990	3230	4610	4622.63	2.67	0	13831	4810	4710	4620	4520	4430	4665	4475	58	1380	500	2760	5	1	11650000	543	19.44	0.72	12	0.47	240.00	6522.00	7120	20220630	-34.48	3680	20230103	26.77	5630	-17.14	20230117	3680	26.77	20230103	7120	-34.48	20220630	3680	26.77	20230103	4.29	N	019770	500	58 억		310506	N	N	0	N	00	N
5	20230630	130321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4650	40	2	0.87	204192345	44252	24.00	4565	4665	4550	5990	3230	4610	4614.31	2.67	0	10198	4810	4710	4620	4520	4430	4665	4475	58	1380	500	2760	5	1	11650000	542	19.38	0.71	12	0.38	240.00	6522.00	7120	20220630	-34.69	3680	20230103	26.36	5630	-17.41	20230117	3680	26.36	20230103	7120	-34.69	20220630	3680	26.36	20230103	4.29	N	019770	500	58 억		310506	N	N	0	N	00	N
6	20230630	120319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4650	40	2	0.87	177781690	38575	20.92	4565	4660	4550	5990	3230	4610	4608.73	2.67	0	7699	4810	4710	4620	4520	4430	4665	4475	58	1380	500	2760	5	1	11650000	542	19.38	0.71	12	0.33	240.00	6522.00	7120	20220630	-34.69	3680	20230103	26.36	5630	-17.41	20230117	3680	26.36	20230103	7120	-34.69	20220630	3680	26.36	20230103	4.29	N	019770	500	58 억		310506	N	N	0	N	00	N
7	20230630	110320	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4650	40	2	0.87	137793455	29947	16.24	4565	4660	4550	5990	3230	4610	4601.24	2.67	0	4791	4810	4710	4620	4520	4430	4665	4475	58	1380	500	2760	5	1	11650000	542	19.38	0.71	12	0.26	240.00	6522.00	7120	20220630	-34.69	3680	20230103	26.36	5630	-17.41	20230117	3680	26.36	20230103	7120	-34.69	20220630	3680	26.36	20230103	4.29	N	019770	500	58 억		310506	N	N	0	N	00	N
8	20230630	100320	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4610	0	3	0.00	85980830	18754	10.17	4565	4645	4550	5990	3230	4610	4584.67	2.67	0	2628	4810	4710	4620	4520	4430	4665	4475	58	1380	500	2760	5	1	11650000	537	19.21	0.71	12	0.16	240.00	6522.00	7120	20220630	-35.25	3680	20230103	25.27	5630	-18.12	20230117	3680	25.27	20230103	7120	-35.25	20220630	3680	25.27	20230103	4.29	N	019770	500	58 억		310506	N	N	0	N	00	N
9	20230630	090321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	-45	5	-0.98	22186545	4860	2.64	4565	4580	4550	5990	3230	4610	4565.13	2.67	0	600	4810	4710	4620	4520	4430	4665	4475	58	1380	500	2760	5	1	11650000	532	19.02	0.70	12	0.04	240.00	6522.00	7120	20220630	-35.88	3680	20230103	24.05	5630	-18.92	20230117	3680	24.05	20230103	7120	-35.88	20220630	3680	24.05	20230103	4.29	N	019770	500	58 억		310506	N	N	0	N	00	N
10	20230629	160320	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4610	-120	5	-2.54	805615045	173744	111.85	4680	4720	4530	6140	3315	4730	4636.82	2.73	0	-7321	4800	4765	4710	4675	4620	4782	4692	58	1412	500	2830	5	1	11650000	537	19.21	0.71	12	1.49	240.00	6522.00	7120	20220630	-35.25	3680	20230103	25.27	5630	-18.12	20230117	3680	25.27	20230103	7120	-35.25	20220630	3680	25.27	20230103	4.06	N	019770	500	58 억		317818	N	N	0	N	00	N
11	20230629	150318	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4615	-115	5	-2.43	790555240	170473	109.74	4680	4720	4530	6140	3315	4730	4637.42	2.73	0	-7460	4800	4765	4710	4675	4620	4782	4692	58	1412	500	2830	5	1	11650000	538	19.23	0.71	12	1.46	240.00	6522.00	7120	20220630	-35.18	3680	20230103	25.41	5630	-18.03	20230117	3680	25.41	20230103	7120	-35.18	20220630	3680	25.41	20230103	4.06	N	019770	500	58 억		317818	N	N	0	N	00	N
12	20230629	140317	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4585	-145	5	-3.07	691450300	148903	95.86	4680	4720	4530	6140	3315	4730	4643.63	2.73	0	-8084	4800	4765	4710	4675	4620	4782	4692	58	1412	500	2830	5	1	11650000	534	19.10	0.70	12	1.28	240.00	6522.00	7120	20220630	-35.60	3680	20230103	24.59	5630	-18.56	20230117	3680	24.59	20230103	7120	-35.60	20220630	3680	24.59	20230103	4.06	N	019770	500	58 억		317818	N	N	0	N	00	N
13	20230629	130318	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4610	-120	5	-2.54	560399695	120384	77.50	4680	4720	4600	6140	3315	4730	4655.10	2.73	0	-13810	4800	4765	4710	4675	4620	4782	4692	58	1412	500	2830	5	1	11650000	537	19.21	0.71	12	1.03	240.00	6522.00	7120	20220630	-35.25	3680	20230103	25.27	5630	-18.12	20230117	3680	25.27	20230103	7120	-35.25	20220630	3680	25.27	20230103	4.06	N	019770	500	58 억		317818	N	N	0	N	00	N
14	20230629	120319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4620	-110	5	-2.33	517788165	111157	71.56	4680	4720	4600	6140	3315	4730	4658.17	2.73	0	-14622	4800	4765	4710	4675	4620	4782	4692	58	1412	500	2830	5	1	11650000	538	19.25	0.71	12	0.95	240.00	6522.00	7120	20220630	-35.11	3680	20230103	25.54	5630	-17.94	20230117	3680	25.54	20230103	7120	-35.11	20220630	3680	25.54	20230103	4.06	N	019770	500	58 억		317818	N	N	0	N	00	N
15	20230629	110318	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4635	-95	5	-2.01	414520255	88776	57.15	4680	4720	4625	6140	3315	4730	4669.28	2.73	0	-14580	4800	4765	4710	4675	4620	4782	4692	58	1412	500	2830	5	1	11650000	540	19.31	0.71	12	0.76	240.00	6522.00	7120	20220630	-34.90	3680	20230103	25.95	5630	-17.67	20230117	3680	25.95	20230103	7120	-34.90	20220630	3680	25.95	20230103	4.06	N	019770	500	58 억		317818	N	N	0	N	00	N
16	20230629	100319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4665	-65	5	-1.37	263495495	56310	36.25	4680	4720	4635	6140	3315	4730	4679.37	2.73	0	-18605	4800	4765	4710	4675	4620	4782	4692	58	1412	500	2830	5	1	11650000	543	19.44	0.72	12	0.48	240.00	6522.00	7120	20220630	-34.48	3680	20230103	26.77	5630	-17.14	20230117	3680	26.77	20230103	7120	-34.48	20220630	3680	26.77	20230103	4.06	N	019770	500	58 억		317818	N	N	0	N	00	N
17	20230629	090319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4710	-20	5	-0.42	44328485	9465	6.09	4680	4710	4680	6140	3315	4730	4683.41	2.73	0	737	4800	4765	4710	4675	4620	4782	4692	58	1412	500	2830	5	1	11650000	549	19.62	0.72	12	0.08	240.00	6522.00	7120	20220630	-33.85	3680	20230103	27.99	5630	-16.34	20230117	3680	27.99	20230103	7120	-33.85	20220630	3680	27.99	20230103	4.06	N	019770	500	58 억		317818	N	N	0	N	00	N
18	20230628	160316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4730	15	2	0.32	726398025	154577	106.78	4700	4745	4655	6120	3305	4715	4699.05	2.51	0	25609	4801	4757	4706	4662	4611	4780	4685	58	1407	500	2820	5	1	11650000	551	19.71	0.73	12	1.33	240.00	6522.00	7120	20220630	-33.57	3680	20230103	28.53	5630	-15.99	20230117	3680	28.53	20230103	7120	-33.57	20220630	3680	28.53	20230103	3.92	N	019770	500	58 억		292229	N	N	0	N	00	N
19	20230628	150318	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4690	-25	5	-0.53	641619810	136555	94.33	4700	4745	4655	6120	3305	4715	4698.62	2.51	0	23889	4801	4757	4706	4662	4611	4780	4685	58	1407	500	2820	5	1	11650000	546	19.54	0.72	12	1.17	240.00	6522.00	7120	20220630	-34.13	3680	20230103	27.45	5630	-16.70	20230117	3680	27.45	20230103	7120	-34.13	20220630	3680	27.45	20230103	3.92	N	019770	500	58 억		292229	N	N	0	N	00	N
20	20230628	140316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4715	0	3	0.00	520393450	110720	76.48	4700	4745	4655	6120	3305	4715	4700.09	2.51	0	17567	4801	4757	4706	4662	4611	4780	4685	58	1407	500	2820	5	1	11650000	549	19.65	0.72	12	0.95	240.00	6522.00	7120	20220630	-33.78	3680	20230103	28.12	5630	-16.25	20230117	3680	28.12	20230103	7120	-33.78	20220630	3680	28.12	20230103	3.92	N	019770	500	58 억		292229	N	N	0	N	00	N
21	20230628	130316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4745	30	2	0.64	450594180	95918	66.26	4700	4745	4655	6120	3305	4715	4697.70	2.51	0	16526	4801	4757	4706	4662	4611	4780	4685	58	1407	500	2820	5	1	11650000	553	19.77	0.73	12	0.82	240.00	6522.00	7120	20220630	-33.36	3680	20230103	28.94	5630	-15.72	20230117	3680	28.94	20230103	7120	-33.36	20220630	3680	28.94	20230103	3.92	N	019770	500	58 억		292229	N	N	0	N	00	N
22	20230628	120251	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4735	20	2	0.42	391694775	83473	57.66	4700	4745	4655	6120	3305	4715	4692.47	2.51	0	15661	4801	4757	4706	4662	4611	4780	4685	58	1407	500	2820	5	1	11650000	552	19.73	0.73	12	0.72	240.00	6522.00	7120	20220630	-33.50	3680	20230103	28.67	5630	-15.90	20230117	3680	28.67	20230103	7120	-33.50	20220630	3680	28.67	20230103	3.92	N	019770	500	58 억		292229	N	N	0	N	00	N
23	20230628	110319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	5	2	0.11	314837260	67173	46.40	4700	4720	4655	6120	3305	4715	4686.96	2.51	0	10965	4801	4757	4706	4662	4611	4780	4685	58	1407	500	2820	5	1	11650000	550	19.67	0.72	12	0.58	240.00	6522.00	7120	20220630	-33.71	3680	20230103	28.26	5630	-16.16	20230117	3680	28.26	20230103	7120	-33.71	20220630	3680	28.26	20230103	3.92	N	019770	500	58 억		292229	N	N	0	N	00	N
24	20230628	100317	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	5	2	0.11	230253645	49177	33.97	4700	4720	4655	6120	3305	4715	4682.14	2.51	0	6033	4801	4757	4706	4662	4611	4780	4685	58	1407	500	2820	5	1	11650000	550	19.67	0.72	12	0.42	240.00	6522.00	7120	20220630	-33.71	3680	20230103	28.26	5630	-16.16	20230117	3680	28.26	20230103	7120	-33.71	20220630	3680	28.26	20230103	3.92	N	019770	500	58 억		292229	N	N	0	N	00	N
25	20230628	090318	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4685	-30	5	-0.64	26932925	5740	3.97	4700	4705	4685	6120	3305	4715	4692.15	2.51	0	-1905	4801	4757	4706	4662	4611	4780	4685	58	1407	500	2820	5	1	11650000	546	19.52	0.72	12	0.05	240.00	6522.00	7120	20220630	-34.20	3680	20230103	27.31	5630	-16.79	20230117	3680	27.31	20230103	7120	-34.20	20220630	3680	27.31	20230103	3.92	N	019770	500	58 억		292229	N	N	0	N	00	N
26	20230627	160318	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4715	-5	5	-0.11	676792615	144104	46.77	4680	4750	4655	6130	3305	4720	4696.52	2.43	0	8505	4846	4782	4681	4617	4516	4815	4650	58	1412	500	2830	5	1	11650000	549	19.65	0.72	12	1.24	240.00	6522.00	7120	20220630	-33.78	3680	20230103	28.12	5630	-16.25	20230117	3680	28.12	20230103	7120	-33.78	20220630	3680	28.12	20230103	3.93	N	019770	500	58 억		283676	N	N	0	N	00	N
27	20230627	150319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4690	-30	5	-0.64	580604710	123575	40.11	4680	4750	4655	6130	3305	4720	4698.40	2.43	0	9187	4846	4782	4681	4617	4516	4815	4650	58	1412	500	2830	5	1	11650000	546	19.54	0.72	12	1.06	240.00	6522.00	7120	20220630	-34.13	3680	20230103	27.45	5630	-16.70	20230117	3680	27.45	20230103	7120	-34.13	20220630	3680	27.45	20230103	3.93	N	019770	500	58 억		283676	N	N	0	N	00	N
28	20230627	140321	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4685	-35	5	-0.74	522901680	111284	36.12	4680	4750	4655	6130	3305	4720	4698.80	2.43	0	6634	4846	4782	4681	4617	4516	4815	4650	58	1412	500	2830	5	1	11650000	546	19.52	0.72	12	0.96	240.00	6522.00	7120	20220630	-34.20	3680	20230103	27.31	5630	-16.79	20230117	3680	27.31	20230103	7120	-34.20	20220630	3680	27.31	20230103	3.93	N	019770	500	58 억		283676	N	N	0	N	00	N
29	20230627	130322	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4700	-20	5	-0.42	494341070	105187	34.14	4680	4750	4655	6130	3305	4720	4699.64	2.43	0	4894	4846	4782	4681	4617	4516	4815	4650	58	1412	500	2830	5	1	11650000	548	19.58	0.72	12	0.90	240.00	6522.00	7120	20220630	-33.99	3680	20230103	27.72	5630	-16.52	20230117	3680	27.72	20230103	7120	-33.99	20220630	3680	27.72	20230103	3.93	N	019770	500	58 억		283676	N	N	0	N	00	N
30	20230627	120323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4680	-40	5	-0.85	473360150	100703	32.69	4680	4750	4655	6130	3305	4720	4700.55	2.43	0	4880	4846	4782	4681	4617	4516	4815	4650	58	1412	500	2830	5	1	11650000	545	19.50	0.72	12	0.86	240.00	6522.00	7120	20220630	-34.27	3680	20230103	27.17	5630	-16.87	20230117	3680	27.17	20230103	7120	-34.27	20220630	3680	27.17	20230103	3.93	N	019770	500	58 억		283676	N	N	0	N	00	N
31	20230627	110323	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4690	-30	5	-0.64	423451145	90059	29.23	4680	4750	4655	6130	3305	4720	4701.93	2.43	0	3880	4846	4782	4681	4617	4516	4815	4650	58	1412	500	2830	5	1	11650000	546	19.54	0.72	12	0.77	240.00	6522.00	7120	20220630	-34.13	3680	20230103	27.45	5630	-16.70	20230117	3680	27.45	20230103	7120	-34.13	20220630	3680	27.45	20230103	3.93	N	019770	500	58 억		283676	N	N	0	N	00	N
32	20230627	100316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	0	3	0.00	260752975	55332	17.96	4680	4750	4670	6130	3305	4720	4712.51	2.43	0	4468	4846	4782	4681	4617	4516	4815	4650	58	1412	500	2830	5	1	11650000	550	19.67	0.72	12	0.47	240.00	6522.00	7120	20220630	-33.71	3680	20230103	28.26	5630	-16.16	20230117	3680	28.26	20230103	7120	-33.71	20220630	3680	28.26	20230103	3.93	N	019770	500	58 억		283676	N	N	0	N	00	N
33	20230627	090318	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4695	-25	5	-0.53	61647230	13176	4.28	4680	4695	4670	6130	3305	4720	4678.68	2.43	0	1401	4846	4782	4681	4617	4516	4815	4650	58	1412	500	2830	5	1	11650000	547	19.56	0.72	12	0.11	240.00	6522.00	7120	20220630	-34.06	3680	20230103	27.58	5630	-16.61	20230117	3680	27.58	20230103	7120	-34.06	20220630	3680	27.58	20230103	3.93	N	019770	500	58 억		283676	N	N	0	N	00	N
34	20230626	160316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	145	2	3.17	1445999155	307589	243.46	4615	4745	4580	5940	3205	4575	4701.03	2.26	0	20055	4728	4651	4603	4526	4478	4627	4502	58	1367	500	2740	5	1	11650000	550	19.67	0.72	12	2.64	240.00	6522.00	7380	20220623	-36.04	3680	20230103	28.26	5630	-16.16	20230117	3680	28.26	20230103	7120	-33.71	20220630	3680	28.26	20230103	4.19	N	019770	500	58 억		263694	N	N	0	N	00	N
35	20230626	150319	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4725	150	2	3.28	1365181810	290466	229.91	4615	4745	4580	5940	3205	4575	4699.97	2.26	0	19942	4728	4651	4603	4526	4478	4627	4502	58	1367	500	2740	5	1	11650000	550	19.69	0.72	12	2.49	240.00	6522.00	7380	20220623	-35.98	3680	20230103	28.40	5630	-16.07	20230117	3680	28.40	20230103	7120	-33.64	20220630	3680	28.40	20230103	4.19	N	019770	500	58 억		263694	N	N	0	N	00	N
36	20230626	140318	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4700	125	2	2.73	1178716235	250929	198.62	4615	4745	4580	5940	3205	4575	4697.41	2.26	0	18394	4728	4651	4603	4526	4478	4627	4502	58	1367	500	2740	5	1	11650000	548	19.58	0.72	12	2.15	240.00	6522.00	7380	20220623	-36.31	3680	20230103	27.72	5630	-16.52	20230117	3680	27.72	20230103	7120	-33.99	20220630	3680	27.72	20230103	4.19	N	019770	500	58 억		263694	N	N	0	N	00	N
37	20230626	130318	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4690	115	2	2.51	1125921410	239641	189.68	4615	4745	4580	5940	3205	4575	4698.37	2.26	0	18601	4728	4651	4603	4526	4478	4627	4502	58	1367	500	2740	5	1	11650000	546	19.54	0.72	12	2.06	240.00	6522.00	7380	20220623	-36.45	3680	20230103	27.45	5630	-16.70	20230117	3680	27.45	20230103	7120	-34.13	20220630	3680	27.45	20230103	4.19	N	019770	500	58 억		263694	N	N	0	N	00	N
38	20230626	120316	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4720	145	2	3.17	1068550065	227451	180.03	4615	4745	4580	5940	3205	4575	4697.94	2.26	0	20567	4728	4651	4603	4526	4478	4627	4502	58	1367	500	2740	5	1	11650000	550	19.67	0.72	12	1.95	240.00	6522.00	7380	20220623	-36.04	3680	20230103	28.26	5630	-16.16	20230117	3680	28.26	20230103	7120	-33.71	20220630	3680	28.26	20230103	4.19	N	019770	500	58 억		263694	N	N	0	N	00	N
39	20230626	110315	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4690	115	2	2.51	906217670	193007	152.77	4615	4745	4580	5940	3205	4575	4695.26	2.26	0	23460	4728	4651	4603	4526	4478	4627	4502	58	1367	500	2740	5	1	11650000	546	19.54	0.72	12	1.66	240.00	6522.00	7380	20220623	-36.45	3680	20230103	27.45	5630	-16.70	20230117	3680	27.45	20230103	7120	-34.13	20220630	3680	27.45	20230103	4.19	N	019770	500	58 억		263694	N	N	0	N	00	N
40	20230626	100317	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4690	115	2	2.51	788772195	167920	132.91	4615	4745	4580	5940	3205	4575	4697.31	2.26	0	24467	4728	4651	4603	4526	4478	4627	4502	58	1367	500	2740	5	1	11650000	546	19.54	0.72	12	1.44	240.00	6522.00	7380	20220623	-36.45	3680	20230103	27.45	5630	-16.70	20230117	3680	27.45	20230103	7120	-34.13	20220630	3680	27.45	20230103	4.19	N	019770	500	58 억		263694	N	N	0	N	00	N
41	20230626	090317	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4670	95	2	2.08	99144660	21380	16.92	4615	4680	4580	5940	3205	4575	4637.26	2.26	0	8684	4728	4651	4603	4526	4478	4627	4502	58	1367	500	2740	5	1	11650000	544	19.46	0.72	12	0.18	240.00	6522.00	7380	20220623	-36.72	3680	20230103	26.90	5630	-17.05	20230117	3680	26.90	20230103	7120	-34.41	20220630	3680	26.90	20230103	4.19	N	019770	500	58 억		263694	N	N	0	N	00	N
42	20230623	160514	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4575	-70	5	-1.51	570263350	123729	54.07	4660	4680	4555	6030	3255	4645	4609.05	2.50	0	-27054	4758	4701	4633	4576	4508	4730	4605	58	1387	500	2780	5	1	11650000	533	19.06	0.70	12	1.06	240.00	6522.00	8000	20220622	-42.81	3680	20230103	24.32	5630	-18.74	20230117	3680	24.32	20230103	7380	-38.01	20220623	3680	24.32	20230103	4.24	N	019770	500	58 억		290754	N	N	0	N	00	N
43	20230623	140246	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4575	-70	5	-1.51	461903595	100043	43.72	4660	4680	4560	6030	3255	4645	4617.05	2.50	0	-26797	4758	4701	4633	4576	4508	4730	4605	58	1387	500	2780	5	1	11650000	533	19.06	0.70	12	0.86	240.00	6522.00	8000	20220622	-42.81	3680	20230103	24.32	5630	-18.74	20230117	3680	24.32	20230103	7380	-38.01	20220623	3680	24.32	20230103	4.24	N	019770	500	58 억		290754	N	N	0	N	00	N
44	20230622	160616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4645	25	2	0.54	1043585025	225292	164.81	4600	4690	4565	6000	3235	4620	4632.05	2.38	0	13592	4703	4661	4603	4561	4503	4682	4582	58	1382	500	2770	5	1	11650000	541	19.35	0.71	12	1.93	240.00	6522.00	8400	20220621	-44.70	3680	20230103	26.22	5630	-17.50	20230117	3680	26.22	20230103	8000	-41.94	20220622	3680	26.22	20230103	4.19	N	019770	500	58 억		276949	N	N	0	N	00	N
45	20230622	150623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4640	20	2	0.43	976011805	210745	154.16	4600	4690	4565	6000	3235	4620	4631.25	2.38	0	14767	4703	4661	4603	4561	4503	4682	4582	58	1382	500	2770	5	1	11650000	541	19.33	0.71	12	1.81	240.00	6522.00	8400	20220621	-44.76	3680	20230103	26.09	5630	-17.58	20230117	3680	26.09	20230103	8000	-42.00	20220622	3680	26.09	20230103	4.19	N	019770	500	58 억		276949	N	N	0	N	00	N
46	20230622	140331	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4625	5	2	0.11	816949180	176404	129.04	4600	4690	4565	6000	3235	4620	4631.13	2.38	0	18368	4703	4661	4603	4561	4503	4682	4582	58	1382	500	2770	5	1	11650000	539	19.27	0.71	12	1.51	240.00	6522.00	8400	20220621	-44.94	3680	20230103	25.68	5630	-17.85	20230117	3680	25.68	20230103	8000	-42.19	20220622	3680	25.68	20230103	4.19	N	019770	500	58 억		276949	N	N	0	N	00	N
47	20230622	131010	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4640	20	2	0.43	699185320	150973	110.44	4600	4690	4565	6000	3235	4620	4631.20	2.38	0	21191	4703	4661	4603	4561	4503	4682	4582	58	1382	500	2770	5	1	11650000	541	19.33	0.71	12	1.30	240.00	6522.00	8400	20220621	-44.76	3680	20230103	26.09	5630	-17.58	20230117	3680	26.09	20230103	8000	-42.00	20220622	3680	26.09	20230103	4.19	N	019770	500	58 억		276949	N	N	0	N	00	N
48	20230622	120442	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4675	55	2	1.19	628583685	135785	99.33	4600	4690	4565	6000	3235	4620	4629.26	2.38	0	23422	4703	4661	4603	4561	4503	4682	4582	58	1382	500	2770	5	1	11650000	545	19.48	0.72	12	1.17	240.00	6522.00	8400	20220621	-44.35	3680	20230103	27.04	5630	-16.96	20230117	3680	27.04	20230103	8000	-41.56	20220622	3680	27.04	20230103	4.19	N	019770	500	58 억		276949	N	N	0	N	00	N
49	20230622	110540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4660	40	2	0.87	548545125	118597	86.76	4600	4690	4565	6000	3235	4620	4625.29	2.38	0	21312	4703	4661	4603	4561	4503	4682	4582	58	1382	500	2770	5	1	11650000	543	19.42	0.71	12	1.02	240.00	6522.00	8400	20220621	-44.52	3680	20230103	26.63	5630	-17.23	20230117	3680	26.63	20230103	8000	-41.75	20220622	3680	26.63	20230103	4.19	N	019770	500	58 억		276949	N	N	0	N	00	N
50	20230622	100858	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4610	-10	5	-0.22	336598800	72911	53.34	4600	4690	4565	6000	3235	4620	4616.57	2.38	0	5118	4703	4661	4603	4561	4503	4682	4582	58	1382	500	2770	5	1	11650000	537	19.21	0.71	12	0.63	240.00	6522.00	8400	20220621	-45.12	3680	20230103	25.27	5630	-18.12	20230117	3680	25.27	20230103	8000	-42.38	20220622	3680	25.27	20230103	4.19	N	019770	500	58 억		276949	N	N	0	N	00	N
51	20230622	090419	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4585	-35	5	-0.76	41859170	9098	6.66	4600	4625	4580	6000	3235	4620	4600.74	2.38	0	-1181	4703	4661	4603	4561	4503	4682	4582	58	1382	500	2770	5	1	11650000	534	19.10	0.70	12	0.08	240.00	6522.00	8400	20220621	-45.42	3680	20230103	24.59	5630	-18.56	20230117	3680	24.59	20230103	8000	-42.69	20220622	3680	24.59	20230103	4.19	N	019770	500	58 억		276949	N	N	0	N	00	N
52	20230621	160121	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4620	20	2	0.43	618644990	134620	87.67	4600	4645	4545	5980	3220	4600	4594.84	2.20	0	20409	4780	4690	4630	4540	4480	4660	4510	58	1380	500	2760	5	1	11650000	538	19.25	0.71	12	1.16	240.00	6522.00	8400	20220621	-45.00	3680	20230103	25.54	5630	-17.94	20230117	3680	25.54	20230103	8400	-45.00	20220621	3680	25.54	20230103	4.06	N	019770	500	58 억		256539	N	N	0	N	00	N
53	20230621	150206	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4595	-5	5	-0.11	550226790	119767	78.00	4600	4645	4545	5980	3220	4600	4594.14	2.20	0	20675	4780	4690	4630	4540	4480	4660	4510	58	1380	500	2760	5	1	11650000	535	19.15	0.70	12	1.03	240.00	6522.00	8400	20220621	-45.30	3680	20230103	24.86	5630	-18.38	20230117	3680	24.86	20230103	8400	-45.30	20220621	3680	24.86	20230103	4.06	N	019770	500	58 억		256539	N	N	0	N	00	N
54	20230621	140129	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4615	15	2	0.33	484681545	105470	68.69	4600	4645	4545	5980	3220	4600	4595.44	2.20	0	18639	4780	4690	4630	4540	4480	4660	4510	58	1380	500	2760	5	1	11650000	538	19.23	0.71	12	0.91	240.00	6522.00	8400	20220621	-45.06	3680	20230103	25.41	5630	-18.03	20230117	3680	25.41	20230103	8400	-45.06	20220621	3680	25.41	20230103	4.06	N	019770	500	58 억		256539	N	N	0	N	00	N
55	20230621	130824	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4605	5	2	0.11	396429130	86251	56.17	4600	4645	4545	5980	3220	4600	4596.23	2.20	0	18430	4780	4690	4630	4540	4480	4660	4510	58	1380	500	2760	5	1	11650000	536	19.19	0.71	12	0.74	240.00	6522.00	8400	20220621	-45.18	3680	20230103	25.14	5630	-18.21	20230117	3680	25.14	20230103	8400	-45.18	20220621	3680	25.14	20230103	4.06	N	019770	500	58 억		256539	N	N	0	N	00	N
56	20230621	120632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	0	3	0.00	377193200	82072	53.45	4600	4645	4545	5980	3220	4600	4595.88	2.20	0	17019	4780	4690	4630	4540	4480	4660	4510	58	1380	500	2760	5	1	11650000	536	19.17	0.71	12	0.70	240.00	6522.00	8400	20220621	-45.24	3680	20230103	25.00	5630	-18.29	20230117	3680	25.00	20230103	8400	-45.24	20220621	3680	25.00	20230103	4.06	N	019770	500	58 억		256539	N	N	0	N	00	N
57	20230621	110837	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4630	30	2	0.65	330453645	71955	46.86	4600	4645	4545	5980	3220	4600	4592.50	2.20	0	15053	4780	4690	4630	4540	4480	4660	4510	58	1380	500	2760	5	1	11650000	539	19.29	0.71	12	0.62	240.00	6522.00	8400	20220621	-44.88	3680	20230103	25.82	5630	-17.76	20230117	3680	25.82	20230103	8400	-44.88	20220621	3680	25.82	20230103	4.06	N	019770	500	58 억		256539	N	N	0	N	00	N
58	20230621	101012	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	0	3	0.00	228763275	49845	32.46	4600	4645	4545	5980	3220	4600	4589.49	2.20	0	4149	4780	4690	4630	4540	4480	4660	4510	58	1380	500	2760	5	1	11650000	536	19.17	0.71	12	0.43	240.00	6522.00	8400	20220621	-45.24	3680	20230103	25.00	5630	-18.29	20230117	3680	25.00	20230103	8400	-45.24	20220621	3680	25.00	20230103	4.06	N	019770	500	58 억		256539	N	N	0	N	00	N
59	20230621	090621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4590	-10	5	-0.22	13767780	3002	1.95	4600	4605	4570	5980	3220	4600	4586.20	2.20	0	-218	4780	4690	4630	4540	4480	4660	4510	58	1380	500	2760	5	1	11650000	535	19.12	0.70	12	0.03	240.00	6522.00	8400	20220621	-45.36	3680	20230103	24.73	5630	-18.47	20230117	3680	24.73	20230103	8400	-45.36	20220621	3680	24.73	20230103	4.06	N	019770	500	58 억		256539	N	N	0	N	00	N
60	20230620	161032	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	-65	5	-1.39	704635020	152150	56.87	4670	4720	4570	6060	3270	4665	4631.25	2.30	0	-11309	4791	4727	4626	4562	4461	4760	4595	58	1395	500	2790	5	1	11650000	536	19.17	0.71	12	1.31	240.00	6522.00	8400	20220621	-45.24	3680	20230103	25.00	5630	-18.29	20230117	3680	25.00	20230103	8400	-45.24	20220621	3680	25.00	20230103	4.20	N	019770	500	58 억		267804	N	N	0	N	00	N
61	20230620	150746	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4605	-60	5	-1.29	685997500	148098	55.35	4670	4720	4570	6060	3270	4665	4632.05	2.30	0	-10768	4791	4727	4626	4562	4461	4760	4595	58	1395	500	2790	5	1	11650000	536	19.19	0.71	12	1.27	240.00	6522.00	8400	20220621	-45.18	3680	20230103	25.14	5630	-18.21	20230117	3680	25.14	20230103	8400	-45.18	20220621	3680	25.14	20230103	4.20	N	019770	500	58 억		267804	N	N	0	N	00	N
62	20230620	140432	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4580	-85	5	-1.82	662558760	142987	53.44	4670	4720	4570	6060	3270	4665	4633.70	2.30	0	-9744	4791	4727	4626	4562	4461	4760	4595	58	1395	500	2790	5	1	11650000	534	19.08	0.70	12	1.23	240.00	6522.00	8400	20220621	-45.48	3680	20230103	24.46	5630	-18.65	20230117	3680	24.46	20230103	8400	-45.48	20220621	3680	24.46	20230103	4.20	N	019770	500	58 억		267804	N	N	0	N	00	N
63	20230620	130314	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4590	-75	5	-1.61	610167640	131561	49.17	4670	4720	4570	6060	3270	4665	4637.91	2.30	0	-7560	4791	4727	4626	4562	4461	4760	4595	58	1395	500	2790	5	1	11650000	535	19.12	0.70	12	1.13	240.00	6522.00	8400	20220621	-45.36	3680	20230103	24.73	5630	-18.47	20230117	3680	24.73	20230103	8400	-45.36	20220621	3680	24.73	20230103	4.20	N	019770	500	58 억		267804	N	N	0	N	00	N
64	20230620	120438	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4575	-90	5	-1.93	590362675	127242	47.56	4670	4720	4570	6060	3270	4665	4639.68	2.30	0	-7103	4791	4727	4626	4562	4461	4760	4595	58	1395	500	2790	5	1	11650000	533	19.06	0.70	12	1.09	240.00	6522.00	8400	20220621	-45.54	3680	20230103	24.32	5630	-18.74	20230117	3680	24.32	20230103	8400	-45.54	20220621	3680	24.32	20230103	4.20	N	019770	500	58 억		267804	N	N	0	N	00	N
65	20230620	110144	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4575	-90	5	-1.93	513119705	110378	41.25	4670	4720	4575	6060	3270	4665	4648.75	2.30	0	-7540	4791	4727	4626	4562	4461	4760	4595	58	1395	500	2790	5	1	11650000	533	19.06	0.70	12	0.95	240.00	6522.00	8400	20220621	-45.54	3680	20230103	24.32	5630	-18.74	20230117	3680	24.32	20230103	8400	-45.54	20220621	3680	24.32	20230103	4.20	N	019770	500	58 억		267804	N	N	0	N	00	N
66	20230620	100940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4645	-20	5	-0.43	358834010	76849	28.72	4670	4720	4620	6060	3270	4665	4669.34	2.30	0	-4353	4791	4727	4626	4562	4461	4760	4595	58	1395	500	2790	5	1	11650000	541	19.35	0.71	12	0.66	240.00	6522.00	8400	20220621	-44.70	3680	20230103	26.22	5630	-17.50	20230117	3680	26.22	20230103	8400	-44.70	20220621	3680	26.22	20230103	4.20	N	019770	500	58 억		267804	N	N	0	N	00	N
67	20230620	090908	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4675	10	2	0.21	174973320	37343	13.96	4670	4720	4655	6060	3270	4665	4685.57	2.30	0	-8810	4791	4727	4626	4562	4461	4760	4595	58	1395	500	2790	5	1	11650000	545	19.48	0.72	12	0.32	240.00	6522.00	8400	20220621	-44.35	3680	20230103	27.04	5630	-16.96	20230117	3680	27.04	20230103	8400	-44.35	20220621	3680	27.04	20230103	4.20	N	019770	500	58 억		267804	N	N	0	N	00	N
68	20230619	160716	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4665	150	2	3.32	1230572400	265993	245.77	4535	4690	4525	5860	3165	4515	4625.99	1.97	0	38377	4711	4612	4471	4372	4231	4662	4422	58	1347	500	2700	5	1	11650000	543	19.44	0.72	12	2.28	240.00	6522.00	8400	20220621	-44.46	3680	20230103	26.77	5630	-17.14	20230117	3680	26.77	20230103	8400	-44.46	20220621	3680	26.77	20230103	4.20	N	019770	500	58 억		228924	N	N	0	N	00	N
69	20230619	150820	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4660	145	2	3.21	1163279525	251556	232.43	4535	4690	4525	5860	3165	4515	4624.34	1.97	0	37633	4711	4612	4471	4372	4231	4662	4422	58	1347	500	2700	5	1	11650000	543	19.42	0.71	12	2.16	240.00	6522.00	8400	20220621	-44.52	3680	20230103	26.63	5630	-17.23	20230117	3680	26.63	20230103	8400	-44.52	20220621	3680	26.63	20230103	4.20	N	019770	500	58 억		228924	N	N	0	N	00	N
70	20230619	140852	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4655	140	2	3.10	1085818380	234918	217.06	4535	4690	4525	5860	3165	4515	4622.12	1.97	0	31122	4711	4612	4471	4372	4231	4662	4422	58	1347	500	2700	5	1	11650000	542	19.40	0.71	12	2.02	240.00	6522.00	8400	20220621	-44.58	3680	20230103	26.49	5630	-17.32	20230117	3680	26.49	20230103	8400	-44.58	20220621	3680	26.49	20230103	4.20	N	019770	500	58 억		228924	N	N	0	N	00	N
71	20230619	130743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4620	105	2	2.33	702615550	152664	141.06	4535	4650	4525	5860	3165	4515	4602.37	1.97	0	13491	4711	4612	4471	4372	4231	4662	4422	58	1347	500	2700	5	1	11650000	538	19.25	0.71	12	1.31	240.00	6522.00	8400	20220621	-45.00	3680	20230103	25.54	5630	-17.94	20230117	3680	25.54	20230103	8400	-45.00	20220621	3680	25.54	20230103	4.20	N	019770	500	58 억		228924	N	N	0	N	00	N
72	20230619	120455	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4595	80	2	1.77	615601755	133813	123.64	4535	4650	4525	5860	3165	4515	4600.46	1.97	0	9608	4711	4612	4471	4372	4231	4662	4422	58	1347	500	2700	5	1	11650000	535	19.15	0.70	12	1.15	240.00	6522.00	8400	20220621	-45.30	3680	20230103	24.86	5630	-18.38	20230117	3680	24.86	20230103	8400	-45.30	20220621	3680	24.86	20230103	4.20	N	019770	500	58 억		228924	N	N	0	N	00	N
73	20230619	110608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4600	85	2	1.88	567862795	123457	114.07	4535	4650	4525	5860	3165	4515	4599.68	1.97	0	8472	4711	4612	4471	4372	4231	4662	4422	58	1347	500	2700	5	1	11650000	536	19.17	0.71	12	1.06	240.00	6522.00	8400	20220621	-45.24	3680	20230103	25.00	5630	-18.29	20230117	3680	25.00	20230103	8400	-45.24	20220621	3680	25.00	20230103	4.20	N	019770	500	58 억		228924	N	N	0	N	00	N
74	20230619	100557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4615	100	2	2.21	315140330	68763	63.54	4535	4615	4525	5860	3165	4515	4582.99	1.97	0	-7323	4711	4612	4471	4372	4231	4662	4422	58	1347	500	2700	5	1	11650000	538	19.23	0.71	12	0.59	240.00	6522.00	8400	20220621	-45.06	3680	20230103	25.41	5630	-18.03	20230117	3680	25.41	20230103	8400	-45.06	20220621	3680	25.41	20230103	4.20	N	019770	500	58 억		228924	N	N	0	N	00	N
75	20230619	090139	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4540	25	2	0.55	5764590	1270	1.17	4535	4555	4535	5860	3165	4515	4539.05	1.97	0	-66	4711	4612	4471	4372	4231	4662	4422	58	1347	500	2700	5	1	11650000	529	18.92	0.70	12	0.01	240.00	6522.00	8400	20220621	-45.95	3680	20230103	23.37	5630	-19.36	20230117	3680	23.37	20230103	8400	-45.95	20220621	3680	23.37	20230103	4.20	N	019770	500	58 억		228924	N	N	0	N	00	N
76	20230616	160106	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4515	140	2	3.20	470101690	105325	132.97	4360	4570	4330	5680	3065	4375	4463.20	1.83	0	14831	4498	4436	4383	4321	4268	4410	4295	58	1307	500	2620	5	1	11650000	526	18.81	0.69	12	0.90	240.00	6522.00	8400	20220621	-46.25	3680	20230103	22.69	5630	-19.80	20230117	3680	22.69	20230103	8400	-46.25	20220621	3680	22.69	20230103	4.18	N	019770	500	58 억		213668	N	N	0	N	00	N
77	20230616	150555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4495	120	2	2.74	436692145	97918	123.62	4360	4570	4330	5680	3065	4375	4459.77	1.83	0	13816	4498	4436	4383	4321	4268	4410	4295	58	1307	500	2620	5	1	11650000	524	18.73	0.69	12	0.84	240.00	6522.00	8400	20220621	-46.49	3680	20230103	22.15	5630	-20.16	20230117	3680	22.15	20230103	8400	-46.49	20220621	3680	22.15	20230103	4.18	N	019770	500	58 억		213668	N	N	0	N	00	N
78	20230616	140124	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4510	135	2	3.09	353911025	79555	100.44	4360	4570	4330	5680	3065	4375	4448.63	1.83	0	11534	4498	4436	4383	4321	4268	4410	4295	58	1307	500	2620	5	1	11650000	525	18.79	0.69	12	0.68	240.00	6522.00	8400	20220621	-46.31	3680	20230103	22.55	5630	-19.89	20230117	3680	22.55	20230103	8400	-46.31	20220621	3680	22.55	20230103	4.18	N	019770	500	58 억		213668	N	N	0	N	00	N
79	20230616	130610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4480	105	2	2.40	229790515	51988	65.63	4360	4480	4330	5680	3065	4375	4420.07	1.83	0	8073	4498	4436	4383	4321	4268	4410	4295	58	1307	500	2620	5	1	11650000	522	18.67	0.69	12	0.45	240.00	6522.00	8400	20220621	-46.67	3680	20230103	21.74	5630	-20.43	20230117	3680	21.74	20230103	8400	-46.67	20220621	3680	21.74	20230103	4.18	N	019770	500	58 억		213668	N	N	0	N	00	N
80	20230616	120519	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4465	90	2	2.06	204770485	46371	58.54	4360	4480	4330	5680	3065	4375	4415.92	1.83	0	6737	4498	4436	4383	4321	4268	4410	4295	58	1307	500	2620	5	1	11650000	520	18.60	0.68	12	0.40	240.00	6522.00	8400	20220621	-46.85	3680	20230103	21.33	5630	-20.69	20230117	3680	21.33	20230103	8400	-46.85	20220621	3680	21.33	20230103	4.18	N	019770	500	58 억		213668	N	N	0	N	00	N
81	20230616	110456	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4470	95	2	2.17	158043000	35893	45.31	4360	4470	4330	5680	3065	4375	4403.17	1.83	0	4208	4498	4436	4383	4321	4268	4410	4295	58	1307	500	2620	5	1	11650000	521	18.62	0.69	12	0.31	240.00	6522.00	8400	20220621	-46.79	3680	20230103	21.47	5630	-20.60	20230117	3680	21.47	20230103	8400	-46.79	20220621	3680	21.47	20230103	4.18	N	019770	500	58 억		213668	N	N	0	N	00	N
82	20230616	100107	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4430	55	2	1.26	128887900	29342	37.04	4360	4465	4330	5680	3065	4375	4392.61	1.83	0	5011	4498	4436	4383	4321	4268	4410	4295	58	1307	500	2620	5	1	11650000	516	18.46	0.68	12	0.25	240.00	6522.00	8400	20220621	-47.26	3680	20230103	20.38	5630	-21.31	20230117	3680	20.38	20230103	8400	-47.26	20220621	3680	20.38	20230103	4.18	N	019770	500	58 억		213668	N	N	0	N	00	N
83	20230616	090743	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4390	15	2	0.34	48032360	11007	13.90	4360	4390	4360	5680	3065	4375	4363.80	1.83	0	1437	4498	4436	4383	4321	4268	4410	4295	58	1307	500	2620	5	1	11650000	511	18.29	0.67	12	0.09	240.00	6522.00	8400	20220621	-47.74	3680	20230103	19.29	5630	-22.02	20230117	3680	19.29	20230103	8400	-47.74	20220621	3680	19.29	20230103	4.18	N	019770	500	58 억		213668	N	N	0	N	00	N
84	20230615	150838	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4350	-60	5	-1.36	296837385	67777	63.56	4385	4445	4330	5730	3090	4410	4379.62	1.92	0	-13378	4610	4510	4415	4315	4220	4462	4267	58	1320	500	2640	5	1	11650000	507	18.12	0.67	12	0.58	240.00	6522.00	8400	20220621	-48.21	3680	20230103	18.21	5630	-22.74	20230117	3680	18.21	20230103	8400	-48.21	20220621	3680	18.21	20230103	4.15	N	019770	500	58 억		223486	N	N	0	N	00	N
85	20230615	140933	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4365	-45	5	-1.02	282086995	64392	60.39	4385	4445	4330	5730	3090	4410	4380.78	1.92	0	-12586	4610	4510	4415	4315	4220	4462	4267	58	1320	500	2640	5	1	11650000	509	18.19	0.67	12	0.55	240.00	6522.00	8400	20220621	-48.04	3680	20230103	18.61	5630	-22.47	20230117	3680	18.61	20230103	8400	-48.04	20220621	3680	18.61	20230103	4.15	N	019770	500	58 억		223486	N	N	0	N	00	N
86	20230615	130927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4370	-40	5	-0.91	256128670	58415	54.78	4385	4445	4330	5730	3090	4410	4384.64	1.92	0	-14850	4610	4510	4415	4315	4220	4462	4267	58	1320	500	2640	5	1	11650000	509	18.21	0.67	12	0.50	240.00	6522.00	8400	20220621	-47.98	3680	20230103	18.75	5630	-22.38	20230117	3680	18.75	20230103	8400	-47.98	20220621	3680	18.75	20230103	4.15	N	019770	500	58 억		223486	N	N	0	N	00	N
87	20230615	120502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4360	-50	5	-1.13	218544320	49763	46.67	4385	4445	4330	5730	3090	4410	4391.70	1.92	0	-15459	4610	4510	4415	4315	4220	4462	4267	58	1320	500	2640	5	1	11650000	508	18.17	0.67	12	0.43	240.00	6522.00	8400	20220621	-48.10	3680	20230103	18.48	5630	-22.56	20230117	3680	18.48	20230103	8400	-48.10	20220621	3680	18.48	20230103	4.15	N	019770	500	58 억		223486	N	N	0	N	00	N
88	20230615	110407	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4360	-50	5	-1.13	201044340	45737	42.89	4385	4445	4360	5730	3090	4410	4395.66	1.92	0	-14125	4610	4510	4415	4315	4220	4462	4267	58	1320	500	2640	5	1	11650000	508	18.17	0.67	12	0.39	240.00	6522.00	8400	20220621	-48.10	3680	20230103	18.48	5630	-22.56	20230117	3680	18.48	20230103	8400	-48.10	20220621	3680	18.48	20230103	4.15	N	019770	500	58 억		223486	N	N	0	N	00	N
89	20230611	184825	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4490	-80	5	-1.75	372863720	82184	118.18	4585	4615	4480	5940	3200	4570	4537.88	2.15	-4525	-4520	4650	4610	4570	4530	4490	4590	4510	58	1370	500	2740	5	1	11650000	523	18.71	0.69	12	0.71	240.00	6522.00	8680	20220608	-48.27	3680	20230103	22.01	5630	-20.25	20230117	3680	22.01	20230103	8400	-46.55	20220621	3680	22.01	20230103	4.05	N	019770	500	58 억		250031	N	N	0	N	00	N
90	20230611	180342	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4490	-80	5	-1.75	372863720	82184	118.18	4585	4615	4480	5940	3200	4570	4537.88	2.15	-4525	-4520	4650	4610	4570	4530	4490	4590	4510	58	1370	500	2740	5	1	11650000	523	18.71	0.69	12	0.71	240.00	6522.00	8680	20220608	-48.27	3680	20230103	22.01	5630	-20.25	20230117	3680	22.01	20230103	8400	-46.55	20220621	3680	22.01	20230103	4.05	N	019770	500	58 억		250031	N	N	0	N	00	N