KissMeData/138360/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	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1218	-130	5	-9.64	1530702489	1221293	29.58	1340	1343	1200	1752	944	1348	1253.61	15.75	0	-185865	1538	1442	1325	1229	1112	1491	1278	173	404	500	940	1	1	34611984	422	-6.96	1.06	12	3.53	-175.00	1148.00	2770	20230127	-56.03	1100	20230627	10.73	2770	-56.03	20230127	1100	10.73	20230627	4480	-72.81	20220630	1100	10.73	20230627	0.08	N	138360	500	173 억		5453003	N	N	0	N	00	N
3	20230630	150756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1222	-126	5	-9.35	1329538695	1055036	25.55	1340	1343	1213	1752	944	1348	1260.18	15.75	0	-188937	1538	1442	1325	1229	1112	1491	1278	173	404	500	940	1	1	34611984	423	-6.98	1.06	12	3.05	-175.00	1148.00	2770	20230127	-55.88	1100	20230627	11.09	2770	-55.88	20230127	1100	11.09	20230627	4480	-72.72	20220630	1100	11.09	20230627	0.08	N	138360	500	173 억		5453003	N	N	0	N	00	N
4	20230630	140755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1232	-116	5	-8.61	1131086502	892632	21.62	1340	1343	1221	1752	944	1348	1267.14	15.75	0	-176102	1538	1442	1325	1229	1112	1491	1278	173	404	500	940	1	1	34611984	426	-7.04	1.07	12	2.58	-175.00	1148.00	2770	20230127	-55.52	1100	20230627	12.00	2770	-55.52	20230127	1100	12.00	20230627	4480	-72.50	20220630	1100	12.00	20230627	0.08	N	138360	500	173 억		5453003	N	N	0	N	00	N
5	20230630	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1237	-111	5	-8.23	1015346220	798590	19.34	1340	1343	1234	1752	944	1348	1271.42	15.75	0	-159102	1538	1442	1325	1229	1112	1491	1278	173	404	500	940	1	1	34611984	428	-7.07	1.08	12	2.31	-175.00	1148.00	2770	20230127	-55.34	1100	20230627	12.45	2770	-55.34	20230127	1100	12.45	20230627	4480	-72.39	20220630	1100	12.45	20230627	0.08	N	138360	500	173 억		5453003	N	N	0	N	00	N
6	20230630	120753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1245	-103	5	-7.64	881274164	690410	16.72	1340	1343	1242	1752	944	1348	1276.45	15.75	0	-151268	1538	1442	1325	1229	1112	1491	1278	173	404	500	940	1	1	34611984	431	-7.11	1.08	12	1.99	-175.00	1148.00	2770	20230127	-55.05	1100	20230627	13.18	2770	-55.05	20230127	1100	13.18	20230627	4480	-72.21	20220630	1100	13.18	20230627	0.08	N	138360	500	173 억		5453003	N	N	0	N	00	N
7	20230630	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1254	-94	5	-6.97	783140768	611978	14.82	1340	1343	1250	1752	944	1348	1279.69	15.75	0	-122860	1538	1442	1325	1229	1112	1491	1278	173	404	500	940	1	1	34611984	434	-7.17	1.09	12	1.77	-175.00	1148.00	2770	20230127	-54.73	1100	20230627	14.00	2770	-54.73	20230127	1100	14.00	20230627	4480	-72.01	20220630	1100	14.00	20230627	0.08	N	138360	500	173 억		5453003	N	N	0	N	00	N
8	20230630	100755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1268	-80	5	-5.93	507890497	393510	9.53	1340	1343	1263	1752	944	1348	1290.67	15.75	0	-57609	1538	1442	1325	1229	1112	1491	1278	173	404	500	940	1	1	34611984	439	-7.25	1.10	12	1.14	-175.00	1148.00	2770	20230127	-54.22	1100	20230627	15.27	2770	-54.22	20230127	1100	15.27	20230627	4480	-71.70	20220630	1100	15.27	20230627	0.08	N	138360	500	173 억		5453003	N	N	0	N	00	N
9	20230630	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1299	-49	5	-3.64	168668406	127645	3.09	1340	1343	1292	1752	944	1348	1321.39	15.75	0	-14728	1538	1442	1325	1229	1112	1491	1278	173	404	500	940	1	1	34611984	450	-7.42	1.13	12	0.37	-175.00	1148.00	2770	20230127	-53.10	1100	20230627	18.09	2770	-53.10	20230127	1100	18.09	20230627	4480	-71.00	20220630	1100	18.09	20230627	0.08	N	138360	500	173 억		5453003	N	N	0	N	00	N
10	20230629	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1348	142	2	11.77	5466015372	4084249	127.04	1208	1421	1208	1567	845	1206	1338.30	15.49	0	79410	1405	1305	1216	1116	1027	1355	1166	173	361	500	840	1	1	34611984	467	-7.70	1.17	12	11.80	-175.00	1148.00	2770	20230127	-51.34	1100	20230627	22.55	2770	-51.34	20230127	1100	22.55	20230627	4480	-69.91	20220629	1100	22.55	20230627	0.08	N	138360	500	173 억		5359734	N	N	0	N	00	N
11	20230629	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1310	104	2	8.62	5299500004	3959326	123.16	1208	1421	1208	1567	845	1206	1338.49	15.49	0	91437	1405	1305	1216	1116	1027	1355	1166	173	361	500	840	1	1	34611984	453	-7.49	1.14	12	11.44	-175.00	1148.00	2770	20230127	-52.71	1100	20230627	19.09	2770	-52.71	20230127	1100	19.09	20230627	4480	-70.76	20220629	1100	19.09	20230627	0.08	N	138360	500	173 억		5359734	N	N	0	N	00	N
12	20230629	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1291	85	2	7.05	5152213318	3845911	119.63	1208	1421	1208	1567	845	1206	1339.66	15.49	0	86016	1405	1305	1216	1116	1027	1355	1166	173	361	500	840	1	1	34611984	447	-7.38	1.12	12	11.11	-175.00	1148.00	2770	20230127	-53.39	1100	20230627	17.36	2770	-53.39	20230127	1100	17.36	20230627	4480	-71.18	20220629	1100	17.36	20230627	0.08	N	138360	500	173 억		5359734	N	N	0	N	00	N
13	20230629	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1287	81	2	6.72	5040532798	3759034	116.93	1208	1421	1208	1567	845	1206	1340.91	15.49	0	81618	1405	1305	1216	1116	1027	1355	1166	173	361	500	840	1	1	34611984	445	-7.35	1.12	12	10.86	-175.00	1148.00	2770	20230127	-53.54	1100	20230627	17.00	2770	-53.54	20230127	1100	17.00	20230627	4480	-71.27	20220629	1100	17.00	20230627	0.08	N	138360	500	173 억		5359734	N	N	0	N	00	N
14	20230629	120753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1325	119	2	9.87	4757497180	3542799	110.20	1208	1421	1208	1567	845	1206	1342.86	15.49	0	92454	1405	1305	1216	1116	1027	1355	1166	173	361	500	840	1	1	34611984	459	-7.57	1.15	12	10.24	-175.00	1148.00	2770	20230127	-52.17	1100	20230627	20.45	2770	-52.17	20230127	1100	20.45	20230627	4480	-70.42	20220629	1100	20.45	20230627	0.08	N	138360	500	173 억		5359734	N	N	0	N	00	N
15	20230629	110754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1329	123	2	10.20	4471746363	3327028	103.49	1208	1421	1208	1567	845	1206	1344.07	15.49	0	42533	1405	1305	1216	1116	1027	1355	1166	173	361	500	840	1	1	34611984	460	-7.59	1.16	12	9.61	-175.00	1148.00	2770	20230127	-52.02	1100	20230627	20.82	2770	-52.02	20230127	1100	20.82	20230627	4480	-70.33	20220629	1100	20.82	20230627	0.08	N	138360	500	173 억		5359734	N	N	0	N	00	N
16	20230629	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1339	133	2	11.03	1754642953	1330410	41.38	1208	1382	1208	1567	845	1206	1318.87	15.49	0	1483	1405	1305	1216	1116	1027	1355	1166	173	361	500	840	1	1	34611984	463	-7.65	1.17	12	3.84	-175.00	1148.00	2770	20230127	-51.66	1100	20230627	21.73	2770	-51.66	20230127	1100	21.73	20230627	4480	-70.11	20220629	1100	21.73	20230627	0.08	N	138360	500	173 억		5359734	N	N	0	N	00	N
17	20230629	090720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1266	60	2	4.98	172822668	137221	4.27	1208	1310	1208	1567	845	1206	1259.45	15.49	0	3879	1405	1305	1216	1116	1027	1355	1166	173	361	500	840	1	1	34611984	438	-7.23	1.10	12	0.40	-175.00	1148.00	2770	20230127	-54.30	1100	20230627	15.09	2770	-54.30	20230127	1100	15.09	20230627	4480	-71.74	20220629	1100	15.09	20230627	0.08	N	138360	500	173 억		5359734	N	N	0	N	00	N
18	20230628	160742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1206	75	2	6.63	3955944174	3206663	1341.37	1131	1316	1127	1470	792	1131	1233.71	14.56	0	344600	1197	1164	1132	1099	1067	1148	1083	173	339	500	790	1	1	34611984	417	-6.89	1.05	12	9.26	-175.00	1148.00	2770	20230127	-56.46	1100	20230627	9.64	2770	-56.46	20230127	1100	9.64	20230627	4480	-73.08	20220628	1100	9.64	20230627	0.08	N	138360	500	173 억		5040265	N	N	0	N	00	N
19	20230628	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1220	89	2	7.87	3802201604	3079411	1288.14	1131	1316	1127	1470	792	1131	1234.72	14.56	0	328180	1197	1164	1132	1099	1067	1148	1083	173	339	500	790	1	1	34611984	422	-6.97	1.06	12	8.90	-175.00	1148.00	2770	20230127	-55.96	1100	20230627	10.91	2770	-55.96	20230127	1100	10.91	20230627	4480	-72.77	20220628	1100	10.91	20230627	0.08	N	138360	500	173 억		5040265	N	N	0	N	00	N
20	20230628	140746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1229	98	2	8.66	3616495610	2927399	1224.55	1131	1316	1127	1470	792	1131	1235.40	14.56	0	288562	1197	1164	1132	1099	1067	1148	1083	173	339	500	790	1	1	34611984	425	-7.02	1.07	12	8.46	-175.00	1148.00	2770	20230127	-55.63	1100	20230627	11.73	2770	-55.63	20230127	1100	11.73	20230627	4480	-72.57	20220628	1100	11.73	20230627	0.08	N	138360	500	173 억		5040265	N	N	0	N	00	N
21	20230628	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1217	86	2	7.60	2718364744	2212453	925.48	1131	1316	1127	1470	792	1131	1228.67	14.56	0	196781	1197	1164	1132	1099	1067	1148	1083	173	339	500	790	1	1	34611984	421	-6.95	1.06	12	6.39	-175.00	1148.00	2770	20230127	-56.06	1100	20230627	10.64	2770	-56.06	20230127	1100	10.64	20230627	4480	-72.83	20220628	1100	10.64	20230627	0.08	N	138360	500	173 억		5040265	N	N	0	N	00	N
22	20230628	120752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1208	77	2	6.81	2449606756	1991607	833.10	1131	1316	1127	1470	792	1131	1229.96	14.56	0	130683	1197	1164	1132	1099	1067	1148	1083	173	339	500	790	1	1	34611984	418	-6.90	1.05	12	5.75	-175.00	1148.00	2770	20230127	-56.39	1100	20230627	9.82	2770	-56.39	20230127	1100	9.82	20230627	4480	-73.04	20220628	1100	9.82	20230627	0.08	N	138360	500	173 억		5040265	N	N	0	N	00	N
23	20230628	110751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1193	62	2	5.48	382388614	324828	135.88	1131	1232	1127	1470	792	1131	1177.20	14.56	0	59683	1197	1164	1132	1099	1067	1148	1083	173	339	500	790	1	1	34611984	413	-6.82	1.04	12	0.94	-175.00	1148.00	2770	20230127	-56.93	1100	20230627	8.45	2770	-56.93	20230127	1100	8.45	20230627	4480	-73.37	20220628	1100	8.45	20230627	0.08	N	138360	500	173 억		5040265	N	N	0	N	00	N
24	20230628	100751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1149	18	2	1.59	81372682	71543	29.93	1131	1159	1127	1470	792	1131	1137.40	14.56	0	24839	1197	1164	1132	1099	1067	1148	1083	173	339	500	790	1	1	34611984	398	-6.57	1.00	12	0.21	-175.00	1148.00	2770	20230127	-58.52	1100	20230627	4.45	2770	-58.52	20230127	1100	4.45	20230627	4480	-74.35	20220628	1100	4.45	20230627	0.08	N	138360	500	173 억		5040265	N	N	0	N	00	N
25	20230628	090749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1139	8	2	0.71	25116990	22197	9.29	1131	1140	1127	1470	792	1131	1131.55	14.56	0	292	1197	1164	1132	1099	1067	1148	1083	173	339	500	790	1	1	34611984	394	-6.51	0.99	12	0.06	-175.00	1148.00	2770	20230127	-58.88	1100	20230627	3.55	2770	-58.88	20230127	1100	3.55	20230627	4480	-74.58	20220628	1100	3.55	20230627	0.08	N	138360	500	173 억		5040265	N	N	0	N	00	N
26	20230627	160746	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1131	-19	5	-1.65	270570690	238098	190.83	1155	1165	1100	1495	805	1150	1136.41	14.59	0	-4082	1182	1165	1145	1128	1108	1156	1119	173	345	500	800	1	1	34611984	391	-6.46	0.99	12	0.69	-175.00	1148.00	2770	20230127	-59.17	1100	20230627	2.82	2770	-59.17	20230127	1100	2.82	20230627	4480	-74.75	20220627	1100	2.82	20230627	0.08	N	138360	500	173 억		5050302	N	N	0	N	00	N
27	20230627	150752	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1133	-17	5	-1.48	248086079	218325	174.98	1155	1165	1100	1495	805	1150	1136.32	14.59	0	-2370	1182	1165	1145	1128	1108	1156	1119	173	345	500	800	1	1	34611984	392	-6.47	0.99	12	0.63	-175.00	1148.00	2770	20230127	-59.10	1100	20230627	3.00	2770	-59.10	20230127	1100	3.00	20230627	4480	-74.71	20220627	1100	3.00	20230627	0.08	N	138360	500	173 억		5050302	N	N	0	N	00	N
28	20230627	140801	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1136	-14	5	-1.22	216098986	190067	152.34	1155	1165	1100	1495	805	1150	1136.96	14.59	0	-1533	1182	1165	1145	1128	1108	1156	1119	173	345	500	800	1	1	34611984	393	-6.49	0.99	12	0.55	-175.00	1148.00	2770	20230127	-58.99	1100	20230627	3.27	2770	-58.99	20230127	1100	3.27	20230627	4480	-74.64	20220627	1100	3.27	20230627	0.08	N	138360	500	173 억		5050302	N	N	0	N	00	N
29	20230627	130758	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1135	-15	5	-1.30	202719329	178235	142.85	1155	1165	1100	1495	805	1150	1137.37	14.59	0	-600	1182	1165	1145	1128	1108	1156	1119	173	345	500	800	1	1	34611984	393	-6.49	0.99	12	0.51	-175.00	1148.00	2770	20230127	-59.03	1100	20230627	3.18	2770	-59.03	20230127	1100	3.18	20230627	4480	-74.67	20220627	1100	3.18	20230627	0.08	N	138360	500	173 억		5050302	N	N	0	N	00	N
30	20230627	120800	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1129	-21	5	-1.83	150319878	131768	105.61	1155	1165	1100	1495	805	1150	1140.79	14.59	0	-10079	1182	1165	1145	1128	1108	1156	1119	173	345	500	800	1	1	34611984	391	-6.45	0.98	12	0.38	-175.00	1148.00	2770	20230127	-59.24	1100	20230627	2.64	2770	-59.24	20230127	1100	2.64	20230627	4480	-74.80	20220627	1100	2.64	20230627	0.08	N	138360	500	173 억		5050302	N	N	0	N	00	N
31	20230627	110806	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1140	-10	5	-0.87	125506300	109933	88.11	1155	1165	1100	1495	805	1150	1141.66	14.59	0	-7008	1182	1165	1145	1128	1108	1156	1119	173	345	500	800	1	1	34611984	395	-6.51	0.99	12	0.32	-175.00	1148.00	2770	20230127	-58.84	1100	20230627	3.64	2770	-58.84	20230127	1100	3.64	20230627	4480	-74.55	20220627	1100	3.64	20230627	0.08	N	138360	500	173 억		5050302	N	N	0	N	00	N
32	20230627	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1155	5	2	0.43	57825563	50238	40.26	1155	1165	1127	1495	805	1150	1151.03	14.59	0	-6597	1182	1165	1145	1128	1108	1156	1119	173	345	500	800	1	1	34611984	400	-6.60	1.01	12	0.15	-175.00	1148.00	2770	20230127	-58.30	1107	20230310	4.34	2770	-58.30	20230127	1107	4.34	20230310	4480	-74.22	20220627	1107	4.34	20230310	0.08	N	138360	500	173 억		5050302	N	N	0	N	00	N
33	20230627	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1160	10	2	0.87	32843211	28529	22.87	1155	1165	1127	1495	805	1150	1151.22	14.59	0	-403	1182	1165	1145	1128	1108	1156	1119	173	345	500	800	1	1	34611984	401	-6.63	1.01	12	0.08	-175.00	1148.00	2770	20230127	-58.12	1107	20230310	4.79	2770	-58.12	20230127	1107	4.79	20230310	4480	-74.11	20220627	1107	4.79	20230310	0.08	N	138360	500	173 억		5050302	N	N	0	N	00	N
34	20230626	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1150	-5	5	-0.43	131977384	114774	59.08	1155	1162	1125	1501	809	1155	1149.89	14.60	0	-3063	1190	1172	1161	1143	1132	1167	1138	173	346	500	800	1	1	34611984	398	-6.57	1.00	12	0.33	-175.00	1148.00	2770	20230127	-58.48	1107	20230310	3.88	2770	-58.48	20230127	1107	3.88	20230310	4480	-74.33	20220627	1107	3.88	20230310	0.08	N	138360	500	173 억		5053322	N	N	0	N	00	N
35	20230626	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1156	1	2	0.09	119339930	103789	53.43	1155	1162	1125	1501	809	1155	1149.83	14.60	0	-5202	1190	1172	1161	1143	1132	1167	1138	173	346	500	800	1	1	34611984	400	-6.61	1.01	12	0.30	-175.00	1148.00	2770	20230127	-58.27	1107	20230310	4.43	2770	-58.27	20230127	1107	4.43	20230310	4480	-74.20	20220627	1107	4.43	20230310	0.08	N	138360	500	173 억		5053322	N	N	0	N	00	N
36	20230626	140750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1159	4	2	0.35	102585961	89243	45.94	1155	1162	1125	1501	809	1155	1149.51	14.60	0	-5186	1190	1172	1161	1143	1132	1167	1138	173	346	500	800	1	1	34611984	401	-6.62	1.01	12	0.26	-175.00	1148.00	2770	20230127	-58.16	1107	20230310	4.70	2770	-58.16	20230127	1107	4.70	20230310	4480	-74.13	20220627	1107	4.70	20230310	0.08	N	138360	500	173 억		5053322	N	N	0	N	00	N
37	20230626	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1156	1	2	0.09	90285685	78609	40.46	1155	1162	1125	1501	809	1155	1148.54	14.60	0	-4852	1190	1172	1161	1143	1132	1167	1138	173	346	500	800	1	1	34611984	400	-6.61	1.01	12	0.23	-175.00	1148.00	2770	20230127	-58.27	1107	20230310	4.43	2770	-58.27	20230127	1107	4.43	20230310	4480	-74.20	20220627	1107	4.43	20230310	0.08	N	138360	500	173 억		5053322	N	N	0	N	00	N
38	20230626	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1157	2	2	0.17	82806871	72113	37.12	1155	1162	1125	1501	809	1155	1148.29	14.60	0	-7745	1190	1172	1161	1143	1132	1167	1138	173	346	500	800	1	1	34611984	400	-6.61	1.01	12	0.21	-175.00	1148.00	2770	20230127	-58.23	1107	20230310	4.52	2770	-58.23	20230127	1107	4.52	20230310	4480	-74.17	20220627	1107	4.52	20230310	0.08	N	138360	500	173 억		5053322	N	N	0	N	00	N
39	20230626	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1153	-2	5	-0.17	78612202	68473	35.25	1155	1162	1125	1501	809	1155	1148.08	14.60	0	-9279	1190	1172	1161	1143	1132	1167	1138	173	346	500	800	1	1	34611984	399	-6.59	1.00	12	0.20	-175.00	1148.00	2770	20230127	-58.38	1107	20230310	4.16	2770	-58.38	20230127	1107	4.16	20230310	4480	-74.26	20220627	1107	4.16	20230310	0.08	N	138360	500	173 억		5053322	N	N	0	N	00	N
40	20230626	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1157	2	2	0.17	36816603	32069	16.51	1155	1162	1125	1501	809	1155	1148.04	14.60	0	-7050	1190	1172	1161	1143	1132	1167	1138	173	346	500	800	1	1	34611984	400	-6.61	1.01	12	0.09	-175.00	1148.00	2770	20230127	-58.23	1107	20230310	4.52	2770	-58.23	20230127	1107	4.52	20230310	4480	-74.17	20220627	1107	4.52	20230310	0.08	N	138360	500	173 억		5053322	N	N	0	N	00	N
41	20230626	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1148	-7	5	-0.61	15112849	13099	6.74	1155	1159	1125	1501	809	1155	1153.74	14.60	0	-10101	1190	1172	1161	1143	1132	1167	1138	173	346	500	800	1	1	34611984	397	-6.56	1.00	12	0.04	-175.00	1148.00	2770	20230127	-58.56	1107	20230310	3.70	2770	-58.56	20230127	1107	3.70	20230310	4480	-74.38	20220627	1107	3.70	20230310	0.08	N	138360	500	173 억		5053322	N	N	0	N	00	N
42	20230623	174618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1155	-15	5	-1.28	224907854	194165	115.58	1179	1179	1150	1521	819	1170	1158.34	14.59	0	3024	1200	1185	1173	1158	1146	1179	1152	173	351	500	810	1	1	34611984	400	-6.60	1.01	12	0.56	-175.00	1148.00	2770	20230127	-58.30	1107	20230310	4.34	2770	-58.30	20230127	1107	4.34	20230310	4480	-74.22	20220623	1107	4.34	20230310	0.08	N	138360	500	173 억		5050284	N	N	0	N	00	N
43	20230623	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1161	-9	5	-0.77	190947886	164810	98.10	1179	1179	1150	1521	819	1170	1158.59	14.59	0	-818	1200	1185	1173	1158	1146	1179	1152	173	351	500	810	1	1	34611984	402	-6.63	1.01	12	0.48	-175.00	1148.00	2770	20230127	-58.09	1107	20230310	4.88	2770	-58.09	20230127	1107	4.88	20230310	4480	-74.08	20220623	1107	4.88	20230310	0.08	N	138360	500	173 억		5050284	N	N	0	N	00	N
44	20230622	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1170	-12	5	-1.02	197028626	167883	105.34	1182	1188	1161	1536	828	1182	1173.61	14.68	0	-31278	1220	1200	1188	1168	1156	1195	1163	173	354	500	820	1	1	34611984	405	-6.69	1.02	12	0.49	-175.00	1148.00	2770	20230127	-57.76	1107	20230310	5.69	2770	-57.76	20230127	1107	5.69	20230310	4480	-73.88	20220622	1107	5.69	20230310	0.08	N	138360	500	173 억		5081555	N	N	0	N	00	N
45	20230622	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1168	-14	5	-1.18	176112800	149901	94.05	1182	1188	1161	1536	828	1182	1174.86	14.68	0	-28336	1220	1200	1188	1168	1156	1195	1163	173	354	500	820	1	1	34611984	404	-6.67	1.02	12	0.43	-175.00	1148.00	2770	20230127	-57.83	1107	20230310	5.51	2770	-57.83	20230127	1107	5.51	20230310	4480	-73.93	20220622	1107	5.51	20230310	0.08	N	138360	500	173 억		5081555	N	N	0	N	00	N
46	20230622	140935	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1176	-6	5	-0.51	89658331	75882	47.61	1182	1188	1161	1536	828	1182	1181.55	14.68	0	-21742	1220	1200	1188	1168	1156	1195	1163	173	354	500	820	1	1	34611984	407	-6.72	1.02	12	0.22	-175.00	1148.00	2770	20230127	-57.55	1107	20230310	6.23	2770	-57.55	20230127	1107	6.23	20230310	4480	-73.75	20220622	1107	6.23	20230310	0.08	N	138360	500	173 억		5081555	N	N	0	N	00	N
47	20230622	130324	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1184	2	2	0.17	84158619	71214	44.68	1182	1188	1161	1536	828	1182	1181.77	14.68	0	-19353	1220	1200	1188	1168	1156	1195	1163	173	354	500	820	1	1	34611984	410	-6.77	1.03	12	0.21	-175.00	1148.00	2770	20230127	-57.26	1107	20230310	6.96	2770	-57.26	20230127	1107	6.96	20230310	4480	-73.57	20220622	1107	6.96	20230310	0.08	N	138360	500	173 억		5081555	N	N	0	N	00	N
48	20230622	120141	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1184	2	2	0.17	59547845	50415	31.63	1182	1188	1161	1536	828	1182	1181.15	14.68	0	-15762	1220	1200	1188	1168	1156	1195	1163	173	354	500	820	1	1	34611984	410	-6.77	1.03	12	0.15	-175.00	1148.00	2770	20230127	-57.26	1107	20230310	6.96	2770	-57.26	20230127	1107	6.96	20230310	4480	-73.57	20220622	1107	6.96	20230310	0.08	N	138360	500	173 억		5081555	N	N	0	N	00	N
49	20230622	110204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1184	2	2	0.17	45783055	38759	24.32	1182	1188	1161	1536	828	1182	1181.22	14.68	0	-12630	1220	1200	1188	1168	1156	1195	1163	173	354	500	820	1	1	34611984	410	-6.77	1.03	12	0.11	-175.00	1148.00	2770	20230127	-57.26	1107	20230310	6.96	2770	-57.26	20230127	1107	6.96	20230310	4480	-73.57	20220622	1107	6.96	20230310	0.08	N	138360	500	173 억		5081555	N	N	0	N	00	N
50	20230622	100209	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1179	-3	5	-0.25	35626719	30180	18.94	1182	1188	1161	1536	828	1182	1180.47	14.68	0	-13689	1220	1200	1188	1168	1156	1195	1163	173	354	500	820	1	1	34611984	408	-6.74	1.03	12	0.09	-175.00	1148.00	2770	20230127	-57.44	1107	20230310	6.50	2770	-57.44	20230127	1107	6.50	20230310	4480	-73.68	20220622	1107	6.50	20230310	0.08	N	138360	500	173 억		5081555	N	N	0	N	00	N
51	20230622	090429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1175	-7	5	-0.59	16053697	13607	8.54	1182	1185	1161	1536	828	1182	1179.81	14.68	0	-8914	1220	1200	1188	1168	1156	1195	1163	173	354	500	820	1	1	34611984	407	-6.71	1.02	12	0.04	-175.00	1148.00	2770	20230127	-57.58	1107	20230310	6.14	2770	-57.58	20230127	1107	6.14	20230310	4480	-73.77	20220622	1107	6.14	20230310	0.08	N	138360	500	173 억		5081555	N	N	0	N	00	N
52	20230621	160428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1182	-18	5	-1.50	187321945	158513	64.46	1200	1208	1176	1560	840	1200	1181.74	14.83	0	-51404	1221	1210	1198	1187	1175	1204	1181	173	360	500	840	1	1	34611984	409	-6.75	1.03	12	0.46	-175.00	1148.00	2770	20230127	-57.33	1107	20230310	6.78	2770	-57.33	20230127	1107	6.78	20230310	4480	-73.62	20220621	1107	6.78	20230310	0.08	N	138360	500	173 억		5132944	N	N	0	N	00	N
53	20230621	150905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1183	-17	5	-1.42	176637666	149465	60.78	1200	1208	1176	1560	840	1200	1181.80	14.83	0	-47323	1221	1210	1198	1187	1175	1204	1181	173	360	500	840	1	1	34611984	409	-6.76	1.03	12	0.43	-175.00	1148.00	2770	20230127	-57.29	1107	20230310	6.87	2770	-57.29	20230127	1107	6.87	20230310	4480	-73.59	20220621	1107	6.87	20230310	0.08	N	138360	500	173 억		5132944	N	N	0	N	00	N
54	20230621	140820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1181	-19	5	-1.58	117836092	99514	40.47	1200	1208	1176	1560	840	1200	1184.12	14.83	0	-41690	1221	1210	1198	1187	1175	1204	1181	173	360	500	840	1	1	34611984	409	-6.75	1.03	12	0.29	-175.00	1148.00	2770	20230127	-57.36	1107	20230310	6.68	2770	-57.36	20230127	1107	6.68	20230310	4480	-73.64	20220621	1107	6.68	20230310	0.08	N	138360	500	173 억		5132944	N	N	0	N	00	N
55	20230621	130343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1183	-17	5	-1.42	91391352	77079	31.34	1200	1208	1176	1560	840	1200	1185.68	14.83	0	-38883	1221	1210	1198	1187	1175	1204	1181	173	360	500	840	1	1	34611984	409	-6.76	1.03	12	0.22	-175.00	1148.00	2770	20230127	-57.29	1107	20230310	6.87	2770	-57.29	20230127	1107	6.87	20230310	4480	-73.59	20220621	1107	6.87	20230310	0.08	N	138360	500	173 억		5132944	N	N	0	N	00	N
56	20230621	121019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1190	-10	5	-0.83	83326109	70255	28.57	1200	1208	1176	1560	840	1200	1186.05	14.83	0	-35726	1221	1210	1198	1187	1175	1204	1181	173	360	500	840	1	1	34611984	412	-6.80	1.04	12	0.20	-175.00	1148.00	2770	20230127	-57.04	1107	20230310	7.50	2770	-57.04	20230127	1107	7.50	20230310	4480	-73.44	20220621	1107	7.50	20230310	0.08	N	138360	500	173 억		5132944	N	N	0	N	00	N
57	20230621	110807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1191	-9	5	-0.75	77608166	65432	26.61	1200	1208	1176	1560	840	1200	1186.09	14.83	0	-33766	1221	1210	1198	1187	1175	1204	1181	173	360	500	840	1	1	34611984	412	-6.81	1.04	12	0.19	-175.00	1148.00	2770	20230127	-57.00	1107	20230310	7.59	2770	-57.00	20230127	1107	7.59	20230310	4480	-73.42	20220621	1107	7.59	20230310	0.08	N	138360	500	173 억		5132944	N	N	0	N	00	N
58	20230621	100646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1195	-5	5	-0.42	23417462	19575	7.96	1200	1208	1186	1560	840	1200	1196.29	14.83	0	-13665	1221	1210	1198	1187	1175	1204	1181	173	360	500	840	1	1	34611984	414	-6.83	1.04	12	0.06	-175.00	1148.00	2770	20230127	-56.86	1107	20230310	7.95	2770	-56.86	20230127	1107	7.95	20230310	4480	-73.33	20220621	1107	7.95	20230310	0.08	N	138360	500	173 억		5132944	N	N	0	N	00	N
59	20230621	090204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1200	0	3	0.00	3158496	2632	1.07	1200	1208	1200	1560	840	1200	1200.04	14.83	0	-263	1221	1210	1198	1187	1175	1204	1181	173	360	500	840	1	1	34611984	415	-6.86	1.05	12	0.01	-175.00	1148.00	2770	20230127	-56.68	1107	20230310	8.40	2770	-56.68	20230127	1107	8.40	20230310	4480	-73.21	20220621	1107	8.40	20230310	0.08	N	138360	500	173 억		5132944	N	N	0	N	00	N
60	20230620	160629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1200	-6	5	-0.50	292450725	244825	181.87	1202	1209	1186	1567	845	1206	1194.53	14.87	0	-14580	1236	1220	1213	1197	1190	1217	1194	173	361	500	840	1	1	34611984	415	-6.86	1.05	12	0.71	-175.00	1148.00	2770	20230127	-56.68	1107	20230310	8.40	2770	-56.68	20230127	1107	8.40	20230310	4480	-73.21	20220620	1107	8.40	20230310	0.08	N	138360	500	173 억		5147513	N	N	0	N	00	N
61	20230620	150939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1200	-6	5	-0.50	287377615	240597	178.73	1202	1209	1186	1567	845	1206	1194.44	14.87	0	-14602	1236	1220	1213	1197	1190	1217	1194	173	361	500	840	1	1	34611984	415	-6.86	1.05	12	0.70	-175.00	1148.00	2770	20230127	-56.68	1107	20230310	8.40	2770	-56.68	20230127	1107	8.40	20230310	4480	-73.21	20220620	1107	8.40	20230310	0.08	N	138360	500	173 억		5147513	N	N	0	N	00	N
62	20230620	140325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1197	-9	5	-0.75	265238640	222084	164.97	1202	1209	1186	1567	845	1206	1194.32	14.87	0	-14456	1236	1220	1213	1197	1190	1217	1194	173	361	500	840	1	1	34611984	414	-6.84	1.04	12	0.64	-175.00	1148.00	2770	20230127	-56.79	1107	20230310	8.13	2770	-56.79	20230127	1107	8.13	20230310	4480	-73.28	20220620	1107	8.13	20230310	0.08	N	138360	500	173 억		5147513	N	N	0	N	00	N
63	20230620	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1196	-10	5	-0.83	185404514	155237	115.32	1202	1209	1187	1567	845	1206	1194.33	14.87	0	-16753	1236	1220	1213	1197	1190	1217	1194	173	361	500	840	1	1	34611984	414	-6.83	1.04	12	0.45	-175.00	1148.00	2770	20230127	-56.82	1107	20230310	8.04	2770	-56.82	20230127	1107	8.04	20230310	4480	-73.30	20220620	1107	8.04	20230310	0.08	N	138360	500	173 억		5147513	N	N	0	N	00	N
64	20230620	120134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1192	-14	5	-1.16	158882811	132950	98.76	1202	1209	1188	1567	845	1206	1195.06	14.87	0	-12364	1236	1220	1213	1197	1190	1217	1194	173	361	500	840	1	1	34611984	413	-6.81	1.04	12	0.38	-175.00	1148.00	2770	20230127	-56.97	1107	20230310	7.68	2770	-56.97	20230127	1107	7.68	20230310	4480	-73.39	20220620	1107	7.68	20230310	0.08	N	138360	500	173 억		5147513	N	N	0	N	00	N
65	20230620	111002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1194	-12	5	-1.00	99893677	83401	61.95	1202	1209	1191	1567	845	1206	1197.75	14.87	0	-14268	1236	1220	1213	1197	1190	1217	1194	173	361	500	840	1	1	34611984	413	-6.82	1.04	12	0.24	-175.00	1148.00	2770	20230127	-56.90	1107	20230310	7.86	2770	-56.90	20230127	1107	7.86	20230310	4480	-73.35	20220620	1107	7.86	20230310	0.08	N	138360	500	173 억		5147513	N	N	0	N	00	N
66	20230620	100639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1206	0	3	0.00	67298133	56135	41.70	1202	1209	1192	1567	845	1206	1198.86	14.87	0	-8271	1236	1220	1213	1197	1190	1217	1194	173	361	500	840	1	1	34611984	417	-6.89	1.05	12	0.16	-175.00	1148.00	2770	20230127	-56.46	1107	20230310	8.94	2770	-56.46	20230127	1107	8.94	20230310	4480	-73.08	20220620	1107	8.94	20230310	0.08	N	138360	500	173 억		5147513	N	N	0	N	00	N
67	20230620	090336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1202	-4	5	-0.33	24252915	20190	15.00	1202	1209	1200	1567	845	1206	1201.23	14.87	0	546	1236	1220	1213	1197	1190	1217	1194	173	361	500	840	1	1	34611984	416	-6.87	1.05	12	0.06	-175.00	1148.00	2770	20230127	-56.61	1107	20230310	8.58	2770	-56.61	20230127	1107	8.58	20230310	4480	-73.17	20220620	1107	8.58	20230310	0.08	N	138360	500	173 억		5147513	N	N	0	N	00	N
68	20230619	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1206	-14	5	-1.15	163593441	134617	93.07	1220	1229	1206	1586	854	1220	1215.25	14.87	0	342	1260	1239	1224	1203	1188	1250	1214	173	366	500	850	1	1	34611984	417	-6.89	1.05	12	0.39	-175.00	1148.00	2770	20230127	-56.46	1107	20230310	8.94	2770	-56.46	20230127	1107	8.94	20230310	4480	-73.08	20220620	1107	8.94	20230310	0.07	N	138360	500	173 억		5145957	N	N	0	N	00	N
69	20230619	150333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1208	-12	5	-0.98	150963795	124152	85.83	1220	1229	1206	1586	854	1220	1215.96	14.87	0	-756	1260	1239	1224	1203	1188	1250	1214	173	366	500	850	1	1	34611984	418	-6.90	1.05	12	0.36	-175.00	1148.00	2770	20230127	-56.39	1107	20230310	9.12	2770	-56.39	20230127	1107	9.12	20230310	4480	-73.04	20220620	1107	9.12	20230310	0.07	N	138360	500	173 억		5145957	N	N	0	N	00	N
70	20230619	140556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1212	-8	5	-0.66	125695656	103248	71.38	1220	1229	1211	1586	854	1220	1217.41	14.87	0	-887	1260	1239	1224	1203	1188	1250	1214	173	366	500	850	1	1	34611984	419	-6.93	1.06	12	0.30	-175.00	1148.00	2770	20230127	-56.25	1107	20230310	9.49	2770	-56.25	20230127	1107	9.49	20230310	4480	-72.95	20220620	1107	9.49	20230310	0.07	N	138360	500	173 억		5145957	N	N	0	N	00	N
71	20230619	130432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1213	-7	5	-0.57	108029014	88684	61.31	1220	1229	1212	1586	854	1220	1218.13	14.87	0	2992	1260	1239	1224	1203	1188	1250	1214	173	366	500	850	1	1	34611984	420	-6.93	1.06	12	0.26	-175.00	1148.00	2770	20230127	-56.21	1107	20230310	9.58	2770	-56.21	20230127	1107	9.58	20230310	4480	-72.92	20220620	1107	9.58	20230310	0.07	N	138360	500	173 억		5145957	N	N	0	N	00	N
72	20230619	120554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1218	-2	5	-0.16	75566728	61944	42.82	1220	1229	1214	1586	854	1220	1219.92	14.87	0	7637	1260	1239	1224	1203	1188	1250	1214	173	366	500	850	1	1	34611984	422	-6.96	1.06	12	0.18	-175.00	1148.00	2770	20230127	-56.03	1107	20230310	10.03	2770	-56.03	20230127	1107	10.03	20230310	4480	-72.81	20220620	1107	10.03	20230310	0.07	N	138360	500	173 억		5145957	N	N	0	N	00	N
73	20230619	110523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1220	0	3	0.00	65083787	53323	36.86	1220	1229	1214	1586	854	1220	1220.56	14.87	0	9517	1260	1239	1224	1203	1188	1250	1214	173	366	500	850	1	1	34611984	422	-6.97	1.06	12	0.15	-175.00	1148.00	2770	20230127	-55.96	1107	20230310	10.21	2770	-55.96	20230127	1107	10.21	20230310	4480	-72.77	20220620	1107	10.21	20230310	0.07	N	138360	500	173 억		5145957	N	N	0	N	00	N
74	20230619	100703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1220	0	3	0.00	46131255	37780	26.12	1220	1229	1214	1586	854	1220	1221.05	14.87	0	2222	1260	1239	1224	1203	1188	1250	1214	173	366	500	850	1	1	34611984	422	-6.97	1.06	12	0.11	-175.00	1148.00	2770	20230127	-55.96	1107	20230310	10.21	2770	-55.96	20230127	1107	10.21	20230310	4480	-72.77	20220620	1107	10.21	20230310	0.07	N	138360	500	173 억		5145957	N	N	0	N	00	N
75	20230619	090459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1223	3	2	0.25	6105255	4996	3.45	1220	1225	1220	1586	854	1220	1222.03	14.87	0	-1025	1260	1239	1224	1203	1188	1250	1214	173	366	500	850	1	1	34611984	423	-6.99	1.07	12	0.01	-175.00	1148.00	2770	20230127	-55.85	1107	20230310	10.48	2770	-55.85	20230127	1107	10.48	20230310	4480	-72.70	20220620	1107	10.48	20230310	0.07	N	138360	500	173 억		5145957	N	N	0	N	00	N
76	20230616	160131	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1220	12	2	0.99	174818090	143408	81.13	1215	1245	1209	1570	846	1208	1219.03	14.82	0	16817	1249	1228	1213	1192	1177	1221	1185	173	362	500	840	1	1	34611984	422	-6.97	1.06	12	0.41	-175.00	1148.00	2770	20230127	-55.96	1107	20230310	10.21	2770	-55.96	20230127	1107	10.21	20230310	4480	-72.77	20220616	1107	10.21	20230310	0.07	N	138360	500	173 억		5129140	N	N	0	N	00	N
77	20230616	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1217	9	2	0.75	159330672	130677	73.92	1215	1245	1209	1570	846	1208	1219.27	14.82	0	17214	1249	1228	1213	1192	1177	1221	1185	173	362	500	840	1	1	34611984	421	-6.95	1.06	12	0.38	-175.00	1148.00	2770	20230127	-56.06	1107	20230310	9.94	2770	-56.06	20230127	1107	9.94	20230310	4480	-72.83	20220616	1107	9.94	20230310	0.07	N	138360	500	173 억		5129140	N	N	0	N	00	N
78	20230616	140637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1220	12	2	0.99	146419864	120082	67.93	1215	1245	1209	1570	846	1208	1219.33	14.82	0	19800	1249	1228	1213	1192	1177	1221	1185	173	362	500	840	1	1	34611984	422	-6.97	1.06	12	0.35	-175.00	1148.00	2770	20230127	-55.96	1107	20230310	10.21	2770	-55.96	20230127	1107	10.21	20230310	4480	-72.77	20220616	1107	10.21	20230310	0.07	N	138360	500	173 억		5129140	N	N	0	N	00	N
79	20230616	130925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1218	10	2	0.83	113766151	93378	52.82	1215	1245	1209	1570	846	1208	1218.34	14.82	0	24113	1249	1228	1213	1192	1177	1221	1185	173	362	500	840	1	1	34611984	422	-6.96	1.06	12	0.27	-175.00	1148.00	2770	20230127	-56.03	1107	20230310	10.03	2770	-56.03	20230127	1107	10.03	20230310	4480	-72.81	20220616	1107	10.03	20230310	0.07	N	138360	500	173 억		5129140	N	N	0	N	00	N
80	20230616	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1223	15	2	1.24	105608138	86687	49.04	1215	1245	1209	1570	846	1208	1218.27	14.82	0	24841	1249	1228	1213	1192	1177	1221	1185	173	362	500	840	1	1	34611984	423	-6.99	1.07	12	0.25	-175.00	1148.00	2770	20230127	-55.85	1107	20230310	10.48	2770	-55.85	20230127	1107	10.48	20230310	4480	-72.70	20220616	1107	10.48	20230310	0.07	N	138360	500	173 억		5129140	N	N	0	N	00	N
81	20230616	110137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1211	3	2	0.25	95064331	78031	44.14	1215	1245	1209	1570	846	1208	1218.29	14.82	0	27915	1249	1228	1213	1192	1177	1221	1185	173	362	500	840	1	1	34611984	419	-6.92	1.05	12	0.23	-175.00	1148.00	2770	20230127	-56.28	1107	20230310	9.39	2770	-56.28	20230127	1107	9.39	20230310	4480	-72.97	20220616	1107	9.39	20230310	0.07	N	138360	500	173 억		5129140	N	N	0	N	00	N
82	20230616	100925	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1228	20	2	1.66	56001944	45905	25.97	1215	1245	1209	1570	846	1208	1219.95	14.82	0	23512	1249	1228	1213	1192	1177	1221	1185	173	362	500	840	1	1	34611984	425	-7.02	1.07	12	0.13	-175.00	1148.00	2770	20230127	-55.67	1107	20230310	10.93	2770	-55.67	20230127	1107	10.93	20230310	4480	-72.59	20220616	1107	10.93	20230310	0.07	N	138360	500	173 억		5129140	N	N	0	N	00	N
83	20230616	090219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1213	5	2	0.41	3547521	2924	1.65	1215	1215	1211	1570	846	1208	1213.24	14.82	0	-578	1249	1228	1213	1192	1177	1221	1185	173	362	500	840	1	1	34611984	420	-6.93	1.06	12	0.01	-175.00	1148.00	2770	20230127	-56.21	1107	20230310	9.58	2770	-56.21	20230127	1107	9.58	20230310	4480	-72.92	20220616	1107	9.58	20230310	0.07	N	138360	500	173 억		5129140	N	N	0	N	00	N
84	20230615	150143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1210	-15	5	-1.22	172967153	142010	59.87	1227	1234	1204	1592	858	1225	1217.99	14.89	0	-21798	1298	1261	1238	1201	1178	1250	1190	173	367	500	850	1	1	34611984	419	-6.91	1.05	12	0.41	-175.00	1148.00	2770	20230127	-56.32	1107	20230310	9.30	2770	-56.32	20230127	1107	9.30	20230310	4480	-72.99	20220615	1107	9.30	20230310	0.07	N	138360	500	173 억		5152066	N	N	0	N	00	N
85	20230615	140516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1205	-20	5	-1.63	138177593	113166	47.71	1227	1234	1205	1592	858	1225	1221.02	14.89	0	-19847	1298	1261	1238	1201	1178	1250	1190	173	367	500	850	1	1	34611984	417	-6.89	1.05	12	0.33	-175.00	1148.00	2770	20230127	-56.50	1107	20230310	8.85	2770	-56.50	20230127	1107	8.85	20230310	4480	-73.10	20220615	1107	8.85	20230310	0.07	N	138360	500	173 억		5152066	N	N	0	N	00	N
86	20230615	130733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1214	-11	5	-0.90	109008881	89086	37.56	1227	1234	1213	1592	858	1225	1223.64	14.89	0	-13457	1298	1261	1238	1201	1178	1250	1190	173	367	500	850	1	1	34611984	420	-6.94	1.06	12	0.26	-175.00	1148.00	2770	20230127	-56.17	1107	20230310	9.67	2770	-56.17	20230127	1107	9.67	20230310	4480	-72.90	20220615	1107	9.67	20230310	0.07	N	138360	500	173 억		5152066	N	N	0	N	00	N
87	20230615	120117	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1222	-3	5	-0.24	97644956	79756	33.62	1227	1234	1213	1592	858	1225	1224.30	14.89	0	-9749	1298	1261	1238	1201	1178	1250	1190	173	367	500	850	1	1	34611984	423	-6.98	1.06	12	0.23	-175.00	1148.00	2770	20230127	-55.88	1107	20230310	10.39	2770	-55.88	20230127	1107	10.39	20230310	4480	-72.72	20220615	1107	10.39	20230310	0.07	N	138360	500	173 억		5152066	N	N	0	N	00	N
88	20230615	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1216	-9	5	-0.73	91699973	74875	31.57	1227	1234	1213	1592	858	1225	1224.71	14.89	0	-5598	1298	1261	1238	1201	1178	1250	1190	173	367	500	850	1	1	34611984	421	-6.95	1.06	12	0.22	-175.00	1148.00	2770	20230127	-56.10	1107	20230310	9.85	2770	-56.10	20230127	1107	9.85	20230310	4480	-72.86	20220615	1107	9.85	20230310	0.07	N	138360	500	173 억		5152066	N	N	0	N	00	N
89	20230611	184652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1200	7	2	0.59	209140375	175021	47.19	1195	1213	1183	1550	836	1193	1194.92	14.97	1446	1439	1241	1216	1197	1172	1153	1207	1163	173	357	500	830	1	1	34611984	415	-6.86	1.05	12	0.51	-175.00	1148.00	2770	20230127	-56.68	1107	20230310	8.40	2770	-56.68	20230127	1107	8.40	20230310	4480	-73.21	20220609	1107	8.40	20230310	0.06	N	138360	500	173 억		5181570	N	N	0	N	00	N
90	20230611	181137	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1200	7	2	0.59	209140375	175021	47.19	1195	1213	1183	1550	836	1193	1194.92	14.97	1446	1439	1241	1216	1197	1172	1153	1207	1163	173	357	500	830	1	1	34611984	415	-6.86	1.05	12	0.51	-175.00	1148.00	2770	20230127	-56.68	1107	20230310	8.40	2770	-56.68	20230127	1107	8.40	20230310	4480	-73.21	20220609	1107	8.40	20230310	0.06	N	138360	500	173 억		5181570	N	N	0	N	00	N