KissMeData/419080/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	161136	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23100	-750	5	-3.14	2840311800	122501	50.97	24000	24300	22600	31000	16700	23850	23186.06	0.00	0	-20713	25850	24850	24000	23000	22150	25350	23500	53	7150	500	17640	50	1	10517817	2430	48.73	5.13	12	1.16	474.00	4504.00	28950	20230413	-20.21	9000	20221118	156.67	28950	-20.21	20230413	12350	87.04	20230103	28950	-20.21	20230413	9000	156.67	20221118	4.16	N	419080	500	52 억		0	N	N	0	N	00	N
3	20230630	151138	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23150	-700	5	-2.94	2667520050	115037	47.86	24000	24300	22600	31000	16700	23850	23188.37	0.00	0	-17608	25850	24850	24000	23000	22150	25350	23500	53	7150	500	17640	50	1	10517817	2435	48.84	5.14	12	1.09	474.00	4504.00	28950	20230413	-20.03	9000	20221118	157.22	28950	-20.03	20230413	12350	87.45	20230103	28950	-20.03	20230413	9000	157.22	20221118	4.16	N	419080	500	52 억		0	N	N	0	N	00	N
4	20230630	141137	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22600	-1250	5	-5.24	2061909250	88690	36.90	24000	24300	22600	31000	16700	23850	23248.50	0.00	0	-22359	25850	24850	24000	23000	22150	25350	23500	53	7150	500	17640	50	1	10517817	2377	47.68	5.02	12	0.84	474.00	4504.00	28950	20230413	-21.93	9000	20221118	151.11	28950	-21.93	20230413	12350	83.00	20230103	28950	-21.93	20230413	9000	151.11	20221118	4.16	N	419080	500	52 억		0	N	N	0	N	00	N
5	20230630	131135	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23000	-850	5	-3.56	1584980600	67769	28.19	24000	24300	22800	31000	16700	23850	23387.99	0.00	0	-17949	25850	24850	24000	23000	22150	25350	23500	53	7150	500	17640	50	1	10517817	2419	48.52	5.11	12	0.64	474.00	4504.00	28950	20230413	-20.55	9000	20221118	155.56	28950	-20.55	20230413	12350	86.23	20230103	28950	-20.55	20230413	9000	155.56	20221118	4.16	N	419080	500	52 억		0	N	N	0	N	00	N
6	20230630	121132	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23100	-750	5	-3.14	1237456450	52677	21.92	24000	24300	23100	31000	16700	23850	23491.40	0.00	0	-13603	25850	24850	24000	23000	22150	25350	23500	53	7150	500	17640	50	1	10517817	2430	48.73	5.13	12	0.50	474.00	4504.00	28950	20230413	-20.21	9000	20221118	156.67	28950	-20.21	20230413	12350	87.04	20230103	28950	-20.21	20230413	9000	156.67	20221118	4.16	N	419080	500	52 억		0	N	N	0	N	00	N
7	20230630	111120	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23550	-300	5	-1.26	1069586000	45468	18.92	24000	24300	23200	31000	16700	23850	23523.93	0.00	0	-10295	25850	24850	24000	23000	22150	25350	23500	53	7150	500	17640	50	1	10517817	2477	49.68	5.23	12	0.43	474.00	4504.00	28950	20230413	-18.65	9000	20221118	161.67	28950	-18.65	20230413	12350	90.69	20230103	28950	-18.65	20230413	9000	161.67	20221118	4.16	N	419080	500	52 억		0	N	N	0	N	00	N
8	20230630	101136	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23250	-600	5	-2.52	809053300	34306	14.27	24000	24300	23200	31000	16700	23850	23583.43	0.00	0	-8273	25850	24850	24000	23000	22150	25350	23500	53	7150	500	17640	50	1	10517817	2445	49.05	5.16	12	0.33	474.00	4504.00	28950	20230413	-19.69	9000	20221118	158.33	28950	-19.69	20230413	12350	88.26	20230103	28950	-19.69	20230413	9000	158.33	20221118	4.16	N	419080	500	52 억		0	N	N	0	N	00	N
9	20230630	091135	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23800	-50	5	-0.21	240186500	10007	4.16	24000	24300	23700	31000	16700	23850	24001.85	0.00	0	-3579	25850	24850	24000	23000	22150	25350	23500	53	7150	500	17640	50	1	10517817	2503	50.21	5.28	12	0.10	474.00	4504.00	28950	20230413	-17.79	9000	20221118	164.44	28950	-17.79	20230413	12350	92.71	20230103	28950	-17.79	20230413	9000	164.44	20221118	4.16	N	419080	500	52 억		0	N	N	0	N	00	N
10	20230629	161129	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23850	600	2	2.58	5741645350	239067	196.88	23350	25000	23150	30200	16300	23250	24017.39	0.00	0	-11273	24416	23832	23066	22482	21716	24125	22775	53	6950	500	17200	50	1	10517817	2508	50.32	5.30	12	2.27	474.00	4504.00	28950	20230413	-17.62	9000	20221118	165.00	28950	-17.62	20230413	12350	93.12	20230103	28950	-17.62	20230413	9000	165.00	20221118	4.02	N	419080	500	52 억		0	N	N	0	N	00	N
11	20230629	151129	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23400	150	2	0.65	5156148850	214370	176.54	23350	25000	23150	30200	16300	23250	24052.89	0.00	0	-16066	24416	23832	23066	22482	21716	24125	22775	53	6950	500	17200	50	1	10517817	2461	49.37	5.20	12	2.04	474.00	4504.00	28950	20230413	-19.17	9000	20221118	160.00	28950	-19.17	20230413	12350	89.47	20230103	28950	-19.17	20230413	9000	160.00	20221118	4.02	N	419080	500	52 억		0	N	N	0	N	00	N
12	20230629	141127	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23250	0	3	0.00	4788900650	198685	163.62	23350	25000	23150	30200	16300	23250	24103.35	0.00	0	-11816	24416	23832	23066	22482	21716	24125	22775	53	6950	500	17200	50	1	10517817	2445	49.05	5.16	12	1.89	474.00	4504.00	28950	20230413	-19.69	9000	20221118	158.33	28950	-19.69	20230413	12350	88.26	20230103	28950	-19.69	20230413	9000	158.33	20221118	4.02	N	419080	500	52 억		0	N	N	0	N	00	N
13	20230629	131125	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23350	100	2	0.43	4368752900	180652	148.77	23350	25000	23250	30200	16300	23250	24183.69	0.00	0	-6202	24416	23832	23066	22482	21716	24125	22775	53	6950	500	17200	50	1	10517817	2456	49.26	5.18	12	1.72	474.00	4504.00	28950	20230413	-19.34	9000	20221118	159.44	28950	-19.34	20230413	12350	89.07	20230103	28950	-19.34	20230413	9000	159.44	20221118	4.02	N	419080	500	52 억		0	N	N	0	N	00	N
14	20230629	121130	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23500	250	2	1.08	3959922450	163154	134.36	23350	25000	23350	30200	16300	23250	24271.60	0.00	0	-1909	24416	23832	23066	22482	21716	24125	22775	53	6950	500	17200	50	1	10517817	2472	49.58	5.22	12	1.55	474.00	4504.00	28950	20230413	-18.83	9000	20221118	161.11	28950	-18.83	20230413	12350	90.28	20230103	28950	-18.83	20230413	9000	161.11	20221118	4.02	N	419080	500	52 억		0	N	N	0	N	00	N
15	20230629	111131	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23800	550	2	2.37	3676144050	151154	124.48	23350	25000	23350	30200	16300	23250	24321.12	0.00	0	4784	24416	23832	23066	22482	21716	24125	22775	53	6950	500	17200	50	1	10517817	2503	50.21	5.28	12	1.44	474.00	4504.00	28950	20230413	-17.79	9000	20221118	164.44	28950	-17.79	20230413	12350	92.71	20230103	28950	-17.79	20230413	9000	164.44	20221118	4.02	N	419080	500	52 억		0	N	N	0	N	00	N
16	20230629	101133	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24200	950	2	4.09	3039692200	124703	102.70	23350	25000	23350	30200	16300	23250	24376.22	0.00	0	7587	24416	23832	23066	22482	21716	24125	22775	53	6950	500	17200	50	1	10517817	2545	51.05	5.37	12	1.19	474.00	4504.00	28950	20230413	-16.41	9000	20221118	168.89	28950	-16.41	20230413	12350	95.95	20230103	28950	-16.41	20230413	9000	168.89	20221118	4.02	N	419080	500	52 억		0	N	N	0	N	00	N
17	20230629	091018	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24000	750	2	3.23	519678500	21835	17.98	23350	24100	23350	30200	16300	23250	23802.40	0.00	0	2610	24416	23832	23066	22482	21716	24125	22775	53	6950	500	17200	50	1	10517817	2524	50.63	5.33	12	0.21	474.00	4504.00	28950	20230413	-17.10	9000	20221118	166.67	28950	-17.10	20230413	12350	94.33	20230103	28950	-17.10	20230413	9000	166.67	20221118	4.02	N	419080	500	52 억		0	N	N	0	N	00	N
18	20230628	161113	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23250	500	2	2.20	2802677000	121182	82.85	22750	23650	22300	29550	15950	22750	23127.33	0.00	0	950	23983	23366	22533	21916	21083	23675	22225	53	6800	500	16830	50	1	10517817	2445	49.05	5.16	12	1.15	474.00	4504.00	28950	20230413	-19.69	9000	20221118	158.33	28950	-19.69	20230413	12350	88.26	20230103	28950	-19.69	20230413	9000	158.33	20221118	4.05	N	419080	500	52 억		0	N	N	0	N	00	N
19	20230628	151122	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23050	300	2	1.32	2709866500	117178	80.11	22750	23650	22300	29550	15950	22750	23126.07	0.00	0	2979	23983	23366	22533	21916	21083	23675	22225	53	6800	500	16830	50	1	10517817	2424	48.63	5.12	12	1.11	474.00	4504.00	28950	20230413	-20.38	9000	20221118	156.11	28950	-20.38	20230413	12350	86.64	20230103	28950	-20.38	20230413	9000	156.11	20221118	4.05	N	419080	500	52 억		0	N	N	0	N	00	N
20	20230628	141121	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23450	700	2	3.08	2354662700	101865	69.65	22750	23650	22300	29550	15950	22750	23115.52	0.00	0	5418	23983	23366	22533	21916	21083	23675	22225	53	6800	500	16830	50	1	10517817	2466	49.47	5.21	12	0.97	474.00	4504.00	28950	20230413	-19.00	9000	20221118	160.56	28950	-19.00	20230413	12350	89.88	20230103	28950	-19.00	20230413	9000	160.56	20221118	4.05	N	419080	500	52 억		0	N	N	0	N	00	N
21	20230628	131121	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23450	700	2	3.08	2150228850	93151	63.69	22750	23650	22300	29550	15950	22750	23083.26	0.00	0	6945	23983	23366	22533	21916	21083	23675	22225	53	6800	500	16830	50	1	10517817	2466	49.47	5.21	12	0.89	474.00	4504.00	28950	20230413	-19.00	9000	20221118	160.56	28950	-19.00	20230413	12350	89.88	20230103	28950	-19.00	20230413	9000	160.56	20221118	4.05	N	419080	500	52 억		0	N	N	0	N	00	N
22	20230628	121134	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23500	750	2	3.30	1854198800	80566	55.08	22750	23650	22300	29550	15950	22750	23014.66	0.00	0	10826	23983	23366	22533	21916	21083	23675	22225	53	6800	500	16830	50	1	10517817	2472	49.58	5.22	12	0.77	474.00	4504.00	28950	20230413	-18.83	9000	20221118	161.11	28950	-18.83	20230413	12350	90.28	20230103	28950	-18.83	20230413	9000	161.11	20221118	4.05	N	419080	500	52 억		0	N	N	0	N	00	N
23	20230628	111129	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23550	800	2	3.52	1644860150	71628	48.97	22750	23650	22300	29550	15950	22750	22963.93	0.00	0	8988	23983	23366	22533	21916	21083	23675	22225	53	6800	500	16830	50	1	10517817	2477	49.68	5.23	12	0.68	474.00	4504.00	28950	20230413	-18.65	9000	20221118	161.67	28950	-18.65	20230413	12350	90.69	20230103	28950	-18.65	20230413	9000	161.67	20221118	4.05	N	419080	500	52 억		0	N	N	0	N	00	N
24	20230628	101130	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23050	300	2	1.32	951055550	41938	28.67	22750	23100	22300	29550	15950	22750	22677.66	0.00	0	6129	23983	23366	22533	21916	21083	23675	22225	53	6800	500	16830	50	1	10517817	2424	48.63	5.12	12	0.40	474.00	4504.00	28950	20230413	-20.38	9000	20221118	156.11	28950	-20.38	20230413	12350	86.64	20230103	28950	-20.38	20230413	9000	156.11	20221118	4.05	N	419080	500	52 억		0	N	N	0	N	00	N
25	20230628	091125	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22500	-250	5	-1.10	245796700	10836	7.41	22750	23100	22500	29550	15950	22750	22683.34	0.00	0	-3741	23983	23366	22533	21916	21083	23675	22225	53	6800	500	16830	50	1	10517817	2367	47.47	5.00	12	0.10	474.00	4504.00	28950	20230413	-22.28	9000	20221118	150.00	28950	-22.28	20230413	12350	82.19	20230103	28950	-22.28	20230413	9000	150.00	20221118	4.05	N	419080	500	52 억		0	N	N	0	N	00	N
26	20230627	161124	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22750	450	2	2.02	3289365500	146100	85.79	22150	23150	21700	28950	15650	22300	22514.15	0.00	0	-5567	23766	23032	22666	21932	21566	22850	21750	53	6650	500	16500	50	1	10517817	2393	48.00	5.05	12	1.39	474.00	4504.00	28950	20230413	-21.42	9000	20221118	152.78	28950	-21.42	20230413	12350	84.21	20230103	28950	-21.42	20230413	9000	152.78	20221118	4.12	N	419080	500	52 억		0	N	N	0	N	00	N
27	20230627	151135	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22500	200	2	0.90	3212427700	142717	83.81	22150	23150	21700	28950	15650	22300	22509.08	0.00	0	-4493	23766	23032	22666	21932	21566	22850	21750	53	6650	500	16500	50	1	10517817	2367	47.47	5.00	12	1.36	474.00	4504.00	28950	20230413	-22.28	9000	20221118	150.00	28950	-22.28	20230413	12350	82.19	20230103	28950	-22.28	20230413	9000	150.00	20221118	4.12	N	419080	500	52 억		0	N	N	0	N	00	N
28	20230627	141144	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22750	450	2	2.02	2898458150	128848	75.66	22150	23150	21700	28950	15650	22300	22495.18	0.00	0	2728	23766	23032	22666	21932	21566	22850	21750	53	6650	500	16500	50	1	10517817	2393	48.00	5.05	12	1.23	474.00	4504.00	28950	20230413	-21.42	9000	20221118	152.78	28950	-21.42	20230413	12350	84.21	20230103	28950	-21.42	20230413	9000	152.78	20221118	4.12	N	419080	500	52 억		0	N	N	0	N	00	N
29	20230627	121141	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22950	650	2	2.91	2452768350	109337	64.20	22150	23150	21700	28950	15650	22300	22433.11	0.00	0	7795	23766	23032	22666	21932	21566	22850	21750	53	6650	500	16500	50	1	10517817	2414	48.42	5.10	12	1.04	474.00	4504.00	28950	20230413	-20.73	9000	20221118	155.00	28950	-20.73	20230413	12350	85.83	20230103	28950	-20.73	20230413	9000	155.00	20221118	4.12	N	419080	500	52 억		0	N	N	0	N	00	N
30	20230627	111152	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23000	700	2	3.14	2151048800	96223	56.50	22150	23050	21700	28950	15650	22300	22354.83	0.00	0	9047	23766	23032	22666	21932	21566	22850	21750	53	6650	500	16500	50	1	10517817	2419	48.52	5.11	12	0.91	474.00	4504.00	28950	20230413	-20.55	9000	20221118	155.56	28950	-20.55	20230413	12350	86.23	20230103	28950	-20.55	20230413	9000	155.56	20221118	4.12	N	419080	500	52 억		0	N	N	0	N	00	N
31	20230627	101117	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22350	50	2	0.22	1007994950	45848	26.92	22150	22350	21700	28950	15650	22300	21985.57	0.00	0	698	23766	23032	22666	21932	21566	22850	21750	53	6650	500	16500	50	1	10517817	2351	47.15	4.96	12	0.44	474.00	4504.00	28950	20230413	-22.80	9000	20221118	148.33	28950	-22.80	20230413	12350	80.97	20230103	28950	-22.80	20230413	9000	148.33	20221118	4.12	N	419080	500	52 억		0	N	N	0	N	00	N
32	20230627	091123	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22100	-200	5	-0.90	332531650	15155	8.90	22150	22200	21750	28950	15650	22300	21942.02	0.00	0	1828	23766	23032	22666	21932	21566	22850	21750	53	6650	500	16500	50	1	10517817	2324	46.62	4.91	12	0.14	474.00	4504.00	28950	20230413	-23.66	9000	20221118	145.56	28950	-23.66	20230413	12350	78.95	20230103	28950	-23.66	20230413	9000	145.56	20221118	4.12	N	419080	500	52 억		0	N	N	0	N	00	N
33	20230626	161123	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22300	-1250	5	-5.31	3874627150	169895	273.13	23050	23400	22300	30600	16500	23550	22810.45	0.00	0	21820	24416	23982	23616	23182	22816	24200	23400	53	7050	500	17420	50	1	10517817	2345	47.05	4.95	12	1.62	474.00	4504.00	28950	20230413	-22.97	9000	20221118	147.78	28950	-22.97	20230413	12350	80.57	20230103	28950	-22.97	20230413	9000	147.78	20221118	4.07	N	419080	500	52 억		0	N	N	0	N	00	N
34	20230626	151129	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22550	-1000	5	-4.25	3416891350	149417	240.20	23050	23400	22350	30600	16500	23550	22868.16	0.00	0	17243	24416	23982	23616	23182	22816	24200	23400	53	7050	500	17420	50	1	10517817	2372	47.57	5.01	12	1.42	474.00	4504.00	28950	20230413	-22.11	9000	20221118	150.56	28950	-22.11	20230413	12350	82.59	20230103	28950	-22.11	20230413	9000	150.56	20221118	4.07	N	419080	500	52 억		0	N	N	0	N	00	N
35	20230626	141127	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	22800	-750	5	-3.18	2524430100	109891	176.66	23050	23400	22600	30600	16500	23550	22972.13	0.00	0	19529	24416	23982	23616	23182	22816	24200	23400	53	7050	500	17420	50	1	10517817	2398	48.10	5.06	12	1.04	474.00	4504.00	28950	20230413	-21.24	9000	20221118	153.33	28950	-21.24	20230413	12350	84.62	20230103	28950	-21.24	20230413	9000	153.33	20221118	4.07	N	419080	500	52 억		0	N	N	0	N	00	N
36	20230626	121123	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23100	-450	5	-1.91	1484773900	64406	103.54	23050	23400	22600	30600	16500	23550	23053.35	0.00	0	10992	24416	23982	23616	23182	22816	24200	23400	53	7050	500	17420	50	1	10517817	2430	48.73	5.13	12	0.61	474.00	4504.00	28950	20230413	-20.21	9000	20221118	156.67	28950	-20.21	20230413	12350	87.04	20230103	28950	-20.21	20230413	9000	156.67	20221118	4.07	N	419080	500	52 억		0	N	N	0	N	00	N
37	20230626	111122	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23050	-500	5	-2.12	1400140000	60744	97.65	23050	23400	22600	30600	16500	23550	23049.85	0.00	0	11315	24416	23982	23616	23182	22816	24200	23400	53	7050	500	17420	50	1	10517817	2424	48.63	5.12	12	0.58	474.00	4504.00	28950	20230413	-20.38	9000	20221118	156.11	28950	-20.38	20230413	12350	86.64	20230103	28950	-20.38	20230413	9000	156.11	20221118	4.07	N	419080	500	52 억		0	N	N	0	N	00	N
38	20230626	101119	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23100	-450	5	-1.91	1007773800	43705	70.26	23050	23400	22600	30600	16500	23550	23058.55	0.00	0	6911	24416	23982	23616	23182	22816	24200	23400	53	7050	500	17420	50	1	10517817	2430	48.73	5.13	12	0.42	474.00	4504.00	28950	20230413	-20.21	9000	20221118	156.67	28950	-20.21	20230413	12350	87.04	20230103	28950	-20.21	20230413	9000	156.67	20221118	4.07	N	419080	500	52 억		0	N	N	0	N	00	N
39	20230626	091126	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23100	-450	5	-1.91	275082400	12020	19.32	23050	23100	22600	30600	16500	23550	22885.39	0.00	0	655	24416	23982	23616	23182	22816	24200	23400	53	7050	500	17420	50	1	10517817	2430	48.73	5.13	12	0.11	474.00	4504.00	28950	20230413	-20.21	9000	20221118	156.67	28950	-20.21	20230413	12350	87.04	20230103	28950	-20.21	20230413	9000	156.67	20221118	4.07	N	419080	500	52 억		0	N	N	0	N	00	N
40	20230623	191035	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23550	150	2	0.64	1471131300	62204	52.40	23300	24050	23250	30400	16400	23400	23652.04	0.00	0	244	24800	24100	23600	22900	22400	23850	22650	53	7000	500	17310	50	1	10517817	2477	49.68	5.23	12	0.59	474.00	4504.00	28950	20230413	-18.65	9000	20221118	161.67	28950	-18.65	20230413	12350	90.69	20230103	28950	-18.65	20230413	9000	161.67	20221118	3.94	N	419080	500	52 억		0	N	N	0	N	00	N
41	20230623	140912	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23700	300	2	1.28	1175228700	49581	41.77	23300	24050	23250	30400	16400	23400	23703.21	0.00	0	-244	24800	24100	23600	22900	22400	23850	22650	53	7000	500	17310	50	1	10517817	2493	50.00	5.26	12	0.47	474.00	4504.00	28950	20230413	-18.13	9000	20221118	163.33	28950	-18.13	20230413	12350	91.90	20230103	28950	-18.13	20230413	9000	163.33	20221118	3.94	N	419080	500	52 억		0	N	N	0	N	00	N
42	20230622	160313	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23400	-400	5	-1.68	2803479050	118571	52.90	23800	24300	23100	30900	16700	23800	23645.99	0.00	0	-3009	26366	25082	24316	23032	22266	24700	22650	53	7100	500	17610	50	1	10517817	2461	49.37	5.20	12	1.13	474.00	4504.00	28950	20230413	-19.17	9000	20221118	160.00	28950	-19.17	20230413	12350	89.47	20230103	28950	-19.17	20230413	9000	160.00	20221118	4.01	N	419080	500	52 억		0	N	N	0	N	00	N
43	20230622	150253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23350	-450	5	-1.89	2476622750	104559	46.65	23800	24300	23100	30900	16700	23800	23686.04	0.00	0	-4664	26366	25082	24316	23032	22266	24700	22650	53	7100	500	17610	50	1	10517817	2456	49.26	5.18	12	0.99	474.00	4504.00	28950	20230413	-19.34	9000	20221118	159.44	28950	-19.34	20230413	12350	89.07	20230103	28950	-19.34	20230413	9000	159.44	20221118	4.01	N	419080	500	52 억		0	N	N	0	N	00	N
44	20230622	140919	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23500	-300	5	-1.26	1872859300	78654	35.09	23800	24300	23350	30900	16700	23800	23811.41	0.00	0	-10302	26366	25082	24316	23032	22266	24700	22650	53	7100	500	17610	50	1	10517817	2472	49.58	5.22	12	0.75	474.00	4504.00	28950	20230413	-18.83	9000	20221118	161.11	28950	-18.83	20230413	12350	90.28	20230103	28950	-18.83	20230413	9000	161.11	20221118	4.01	N	419080	500	52 억		0	N	N	0	N	00	N
45	20230622	130849	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23800	0	3	0.00	1460057150	61099	27.26	23800	24300	23450	30900	16700	23800	23897.05	0.00	0	-12344	26366	25082	24316	23032	22266	24700	22650	53	7100	500	17610	50	1	10517817	2503	50.21	5.28	12	0.58	474.00	4504.00	28950	20230413	-17.79	9000	20221118	164.44	28950	-17.79	20230413	12350	92.71	20230103	28950	-17.79	20230413	9000	164.44	20221118	4.01	N	419080	500	52 억		0	N	N	0	N	00	N
46	20230622	120316	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23600	-200	5	-0.84	1296895950	54166	24.17	23800	24300	23500	30900	16700	23800	23943.77	0.00	0	-10981	26366	25082	24316	23032	22266	24700	22650	53	7100	500	17610	50	1	10517817	2482	49.79	5.24	12	0.51	474.00	4504.00	28950	20230413	-18.48	9000	20221118	162.22	28950	-18.48	20230413	12350	91.09	20230103	28950	-18.48	20230413	9000	162.22	20221118	4.01	N	419080	500	52 억		0	N	N	0	N	00	N
47	20230622	110123	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23900	100	2	0.42	1103622050	45978	20.51	23800	24300	23650	30900	16700	23800	24004.58	0.00	0	-9411	26366	25082	24316	23032	22266	24700	22650	53	7100	500	17610	50	1	10517817	2514	50.42	5.31	12	0.44	474.00	4504.00	28950	20230413	-17.44	9000	20221118	165.56	28950	-17.44	20230413	12350	93.52	20230103	28950	-17.44	20230413	9000	165.56	20221118	4.01	N	419080	500	52 억		0	N	N	0	N	00	N
48	20230622	100944	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24000	200	2	0.84	943397500	39248	17.51	23800	24300	23650	30900	16700	23800	24038.62	0.00	0	-8079	26366	25082	24316	23032	22266	24700	22650	53	7100	500	17610	50	1	10517817	2524	50.63	5.33	12	0.37	474.00	4504.00	28950	20230413	-17.10	9000	20221118	166.67	28950	-17.10	20230413	12350	94.33	20230103	28950	-17.10	20230413	9000	166.67	20221118	4.01	N	419080	500	52 억		0	N	N	0	N	00	N
49	20230622	090449	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23750	-50	5	-0.21	65243000	2745	1.22	23800	23950	23650	30900	16700	23800	23764.08	0.00	0	-2286	26366	25082	24316	23032	22266	24700	22650	53	7100	500	17610	50	1	10517817	2498	50.11	5.27	12	0.03	474.00	4504.00	28950	20230413	-17.96	9000	20221118	163.89	28950	-17.96	20230413	12350	92.31	20230103	28950	-17.96	20230413	9000	163.89	20221118	4.01	N	419080	500	52 억		0	N	N	0	N	00	N
50	20230621	160658	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23800	-450	5	-1.86	5524298550	223850	210.27	24100	25600	23550	31500	17000	24250	24678.85	0.00	0	2190	25050	24650	24000	23600	22950	24850	23800	53	7250	500	17940	50	1	10517817	2503	50.21	5.28	12	2.13	474.00	4504.00	28950	20230413	-17.79	9000	20221118	164.44	28950	-17.79	20230413	12350	92.71	20230103	28950	-17.79	20230413	9000	164.44	20221118	4.02	N	419080	500	52 억		0	N	N	0	N	00	N
51	20230621	151014	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23800	-450	5	-1.86	5210867200	210717	197.94	24100	25600	23550	31500	17000	24250	24729.45	0.00	0	3688	25050	24650	24000	23600	22950	24850	23800	53	7250	500	17940	50	1	10517817	2503	50.21	5.28	12	2.00	474.00	4504.00	28950	20230413	-17.79	9000	20221118	164.44	28950	-17.79	20230413	12350	92.71	20230103	28950	-17.79	20230413	9000	164.44	20221118	4.02	N	419080	500	52 억		0	N	N	0	N	00	N
52	20230621	140832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24250	0	3	0.00	4377985100	175776	165.12	24100	25600	24100	31500	17000	24250	24906.99	0.00	0	14792	25050	24650	24000	23600	22950	24850	23800	53	7250	500	17940	50	1	10517817	2551	51.16	5.38	12	1.67	474.00	4504.00	28950	20230413	-16.23	9000	20221118	169.44	28950	-16.23	20230413	12350	96.36	20230103	28950	-16.23	20230413	9000	169.44	20221118	4.02	N	419080	500	52 억		0	N	N	0	N	00	N
53	20230621	130911	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24550	300	2	1.24	3885197000	155492	146.06	24100	25600	24100	31500	17000	24250	24986.95	0.00	0	21396	25050	24650	24000	23600	22950	24850	23800	53	7250	500	17940	50	1	10517817	2582	51.79	5.45	12	1.48	474.00	4504.00	28950	20230413	-15.20	9000	20221118	172.78	28950	-15.20	20230413	12350	98.79	20230103	28950	-15.20	20230413	9000	172.78	20221118	4.02	N	419080	500	52 억		0	N	N	0	N	00	N
54	20230621	121034	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24700	450	2	1.86	3615075850	144427	135.67	24100	25600	24100	31500	17000	24250	25031.01	0.00	0	26796	25050	24650	24000	23600	22950	24850	23800	53	7250	500	17940	50	1	10517817	2598	52.11	5.48	12	1.37	474.00	4504.00	28950	20230413	-14.68	9000	20221118	174.44	28950	-14.68	20230413	12350	100.00	20230103	28950	-14.68	20230413	9000	174.44	20221118	4.02	N	419080	500	52 억		0	N	N	0	N	00	N
55	20230621	110450	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	25000	750	2	3.09	3254023400	129799	121.93	24100	25600	24100	31500	17000	24250	25070.34	0.00	0	30646	25050	24650	24000	23600	22950	24850	23800	53	7250	500	17940	50	1	10517817	2629	52.74	5.55	12	1.23	474.00	4504.00	28950	20230413	-13.64	9000	20221118	177.78	28950	-13.64	20230413	12350	102.43	20230103	28950	-13.64	20230413	9000	177.78	20221118	4.02	N	419080	500	52 억		0	N	N	0	N	00	N
56	20230621	100412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	25250	1000	2	4.12	2362284350	93998	88.30	24100	25600	24100	31500	17000	24250	25132.16	0.00	0	28728	25050	24650	24000	23600	22950	24850	23800	53	7250	500	17940	50	1	10517817	2656	53.27	5.61	12	0.89	474.00	4504.00	28950	20230413	-12.78	9000	20221118	180.56	28950	-12.78	20230413	12350	104.45	20230103	28950	-12.78	20230413	9000	180.56	20221118	4.02	N	419080	500	52 억		0	N	N	0	N	00	N
57	20230621	090958	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24500	250	2	1.03	100495850	4133	3.88	24100	24500	24100	31500	17000	24250	24317.10	0.00	0	-551	25050	24650	24000	23600	22950	24850	23800	53	7250	500	17940	50	1	10517817	2577	51.69	5.44	12	0.04	474.00	4504.00	28950	20230413	-15.37	9000	20221118	172.22	28950	-15.37	20230413	12350	98.38	20230103	28950	-15.37	20230413	9000	172.22	20221118	4.02	N	419080	500	52 억		0	N	N	0	N	00	N
58	20230620	160801	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24250	300	2	1.25	2538810600	106316	68.35	23750	24400	23350	31100	16800	23950	23879.40	0.00	0	3720	25650	24800	24200	23350	22750	24500	23050	53	7150	500	17720	50	1	10517817	2551	51.16	5.38	12	1.01	474.00	4504.00	28950	20230413	-16.23	9000	20221118	169.44	28950	-16.23	20230413	12350	96.36	20230103	28950	-16.23	20230413	9000	169.44	20221118	4.03	N	419080	500	52 억		0	N	N	0	N	00	N
59	20230620	150541	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24050	100	2	0.42	2381395000	99814	64.17	23750	24400	23350	31100	16800	23950	23858.33	0.00	0	607	25650	24800	24200	23350	22750	24500	23050	53	7150	500	17720	50	1	10517817	2530	50.74	5.34	12	0.95	474.00	4504.00	28950	20230413	-16.93	9000	20221118	167.22	28950	-16.93	20230413	12350	94.74	20230103	28950	-16.93	20230413	9000	167.22	20221118	4.03	N	419080	500	52 억		0	N	N	0	N	00	N
60	20230620	140335	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24150	200	2	0.84	1928271650	81110	52.15	23750	24350	23350	31100	16800	23950	23773.54	0.00	0	4341	25650	24800	24200	23350	22750	24500	23050	53	7150	500	17720	50	1	10517817	2540	50.95	5.36	12	0.77	474.00	4504.00	28950	20230413	-16.58	9000	20221118	168.33	28950	-16.58	20230413	12350	95.55	20230103	28950	-16.58	20230413	9000	168.33	20221118	4.03	N	419080	500	52 억		0	N	N	0	N	00	N
61	20230620	130434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24000	50	2	0.21	1457872300	61645	39.63	23750	24050	23350	31100	16800	23950	23649.48	0.00	0	7559	25650	24800	24200	23350	22750	24500	23050	53	7150	500	17720	50	1	10517817	2524	50.63	5.33	12	0.59	474.00	4504.00	28950	20230413	-17.10	9000	20221118	166.67	28950	-17.10	20230413	12350	94.33	20230103	28950	-17.10	20230413	9000	166.67	20221118	4.03	N	419080	500	52 억		0	N	N	0	N	00	N
62	20230620	120752	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23600	-350	5	-1.46	1340923150	56720	36.47	23750	24050	23350	31100	16800	23950	23641.10	0.00	0	5399	25650	24800	24200	23350	22750	24500	23050	53	7150	500	17720	50	1	10517817	2482	49.79	5.24	12	0.54	474.00	4504.00	28950	20230413	-18.48	9000	20221118	162.22	28950	-18.48	20230413	12350	91.09	20230103	28950	-18.48	20230413	9000	162.22	20221118	4.03	N	419080	500	52 억		0	N	N	0	N	00	N
63	20230620	110613	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23450	-500	5	-2.09	1010991900	42691	27.45	23750	24050	23450	31100	16800	23950	23681.62	0.00	0	-1665	25650	24800	24200	23350	22750	24500	23050	53	7150	500	17720	50	1	10517817	2466	49.47	5.21	12	0.41	474.00	4504.00	28950	20230413	-19.00	9000	20221118	160.56	28950	-19.00	20230413	12350	89.88	20230103	28950	-19.00	20230413	9000	160.56	20221118	4.03	N	419080	500	52 억		0	N	N	0	N	00	N
64	20230620	100842	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23700	-250	5	-1.04	649314000	27346	17.58	23750	24050	23500	31100	16800	23950	23744.39	0.00	0	-1230	25650	24800	24200	23350	22750	24500	23050	53	7150	500	17720	50	1	10517817	2493	50.00	5.26	12	0.26	474.00	4504.00	28950	20230413	-18.13	9000	20221118	163.33	28950	-18.13	20230413	12350	91.90	20230103	28950	-18.13	20230413	9000	163.33	20221118	4.03	N	419080	500	52 억		0	N	N	0	N	00	N
65	20230620	090425	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23550	-400	5	-1.67	185948500	7845	5.04	23750	23850	23500	31100	16800	23950	23702.80	0.00	0	-249	25650	24800	24200	23350	22750	24500	23050	53	7150	500	17720	50	1	10517817	2477	49.68	5.23	12	0.07	474.00	4504.00	28950	20230413	-18.65	9000	20221118	161.67	28950	-18.65	20230413	12350	90.69	20230103	28950	-18.65	20230413	9000	161.67	20221118	4.03	N	419080	500	52 억		0	N	N	0	N	00	N
66	20230619	160832	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23950	-1200	5	-4.77	3734529850	155075	164.40	25050	25050	23600	32650	17650	25150	24082.59	0.00	0	6271	26116	25632	25166	24682	24216	25625	24675	53	7500	500	18610	50	1	10517817	2519	50.53	5.32	12	1.47	474.00	4504.00	28950	20230413	-17.27	9000	20221118	166.11	28950	-17.27	20230413	12350	93.93	20230103	28950	-17.27	20230413	9000	166.11	20221118	4.00	N	419080	500	52 억		0	N	N	0	N	00	N
67	20230619	150412	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24050	-1100	5	-4.37	3492538100	144985	153.70	25050	25050	23600	32650	17650	25150	24088.96	0.00	0	8088	26116	25632	25166	24682	24216	25625	24675	53	7500	500	18610	50	1	10517817	2530	50.74	5.34	12	1.38	474.00	4504.00	28950	20230413	-16.93	9000	20221118	167.22	28950	-16.93	20230413	12350	94.74	20230103	28950	-16.93	20230413	9000	167.22	20221118	4.00	N	419080	500	52 억		0	N	N	0	N	00	N
68	20230619	140422	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	23750	-1400	5	-5.57	3086028700	128020	135.72	25050	25050	23600	32650	17650	25150	24105.83	0.00	0	8721	26116	25632	25166	24682	24216	25625	24675	53	7500	500	18610	50	1	10517817	2498	50.11	5.27	12	1.22	474.00	4504.00	28950	20230413	-17.96	9000	20221118	163.89	28950	-17.96	20230413	12350	92.31	20230103	28950	-17.96	20230413	9000	163.89	20221118	4.00	N	419080	500	52 억		0	N	N	0	N	00	N
69	20230619	130221	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24000	-1150	5	-4.57	2262854100	93430	99.05	25050	25050	23850	32650	17650	25150	24219.78	0.00	0	1477	26116	25632	25166	24682	24216	25625	24675	53	7500	500	18610	50	1	10517817	2524	50.63	5.33	12	0.89	474.00	4504.00	28950	20230413	-17.10	9000	20221118	166.67	28950	-17.10	20230413	12350	94.33	20230103	28950	-17.10	20230413	9000	166.67	20221118	4.00	N	419080	500	52 억		0	N	N	0	N	00	N
70	20230619	121000	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24300	-850	5	-3.38	1920949250	79194	83.95	25050	25050	23850	32650	17650	25150	24256.25	0.00	0	-489	26116	25632	25166	24682	24216	25625	24675	53	7500	500	18610	50	1	10517817	2556	51.27	5.40	12	0.75	474.00	4504.00	28950	20230413	-16.06	9000	20221118	170.00	28950	-16.06	20230413	12350	96.76	20230103	28950	-16.06	20230413	9000	170.00	20221118	4.00	N	419080	500	52 억		0	N	N	0	N	00	N
71	20230619	110617	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24100	-1050	5	-4.17	1534172750	63100	66.89	25050	25050	24000	32650	17650	25150	24313.36	0.00	0	-913	26116	25632	25166	24682	24216	25625	24675	53	7500	500	18610	50	1	10517817	2535	50.84	5.35	12	0.60	474.00	4504.00	28950	20230413	-16.75	9000	20221118	167.78	28950	-16.75	20230413	12350	95.14	20230103	28950	-16.75	20230413	9000	167.78	20221118	4.00	N	419080	500	52 억		0	N	N	0	N	00	N
72	20230619	100949	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24400	-750	5	-2.98	1025254500	42088	44.62	25050	25050	24100	32650	17650	25150	24359.78	0.00	0	-2149	26116	25632	25166	24682	24216	25625	24675	53	7500	500	18610	50	1	10517817	2566	51.48	5.42	12	0.40	474.00	4504.00	28950	20230413	-15.72	9000	20221118	171.11	28950	-15.72	20230413	12350	97.57	20230103	28950	-15.72	20230413	9000	171.11	20221118	4.00	N	419080	500	52 억		0	N	N	0	N	00	N
73	20230619	090853	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24800	-350	5	-1.39	196315650	7943	8.42	25050	25050	24500	32650	17650	25150	24715.55	0.00	0	-1794	26116	25632	25166	24682	24216	25625	24675	53	7500	500	18610	50	1	10517817	2608	52.32	5.51	12	0.08	474.00	4504.00	28950	20230413	-14.34	9000	20221118	175.56	28950	-14.34	20230413	12350	100.81	20230103	28950	-14.34	20230413	9000	175.56	20221118	4.00	N	419080	500	52 억		0	N	N	0	N	00	N
74	20230616	160740	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	25150	0	3	0.00	2364899900	94122	45.40	25150	25650	24700	32650	17650	25150	25125.89	0.00	0	443	26350	25750	25050	24450	23750	26050	24750	53	7500	500	18610	50	1	10517817	2645	53.06	5.58	12	0.89	474.00	4504.00	28950	20230413	-13.13	9000	20221118	179.44	28950	-13.13	20230413	12350	103.64	20230103	28950	-13.13	20230413	9000	179.44	20221118	4.07	N	419080	500	52 억		0	N	N	0	N	00	N
75	20230616	150905	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24850	-300	5	-1.19	2136423600	85005	41.00	25150	25650	24700	32650	17650	25150	25132.91	0.00	0	1117	26350	25750	25050	24450	23750	26050	24750	53	7500	500	18610	50	1	10517817	2614	52.43	5.52	12	0.81	474.00	4504.00	28950	20230413	-14.16	9000	20221118	176.11	28950	-14.16	20230413	12350	101.21	20230103	28950	-14.16	20230413	9000	176.11	20221118	4.07	N	419080	500	52 억		0	N	N	0	N	00	N
76	20230616	140642	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	25000	-150	5	-0.60	1769667250	70281	33.90	25150	25650	24700	32650	17650	25150	25179.90	0.00	0	-2429	26350	25750	25050	24450	23750	26050	24750	53	7500	500	18610	50	1	10517817	2629	52.74	5.55	12	0.67	474.00	4504.00	28950	20230413	-13.64	9000	20221118	177.78	28950	-13.64	20230413	12350	102.43	20230103	28950	-13.64	20230413	9000	177.78	20221118	4.07	N	419080	500	52 억		0	N	N	0	N	00	N
77	20230616	130814	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	25400	250	2	0.99	1278336950	50715	24.46	25150	25650	24700	32650	17650	25150	25206.34	0.00	0	1275	26350	25750	25050	24450	23750	26050	24750	53	7500	500	18610	50	1	10517817	2672	53.59	5.64	12	0.48	474.00	4504.00	28950	20230413	-12.26	9000	20221118	182.22	28950	-12.26	20230413	12350	105.67	20230103	28950	-12.26	20230413	9000	182.22	20221118	4.07	N	419080	500	52 억		0	N	N	0	N	00	N
78	20230616	120133	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	25200	50	2	0.20	851124500	33919	16.36	25150	25450	24700	32650	17650	25150	25092.78	0.00	0	-493	26350	25750	25050	24450	23750	26050	24750	53	7500	500	18610	50	1	10517817	2650	53.16	5.60	12	0.32	474.00	4504.00	28950	20230413	-12.95	9000	20221118	180.00	28950	-12.95	20230413	12350	104.05	20230103	28950	-12.95	20230413	9000	180.00	20221118	4.07	N	419080	500	52 억		0	N	N	0	N	00	N
79	20230616	110930	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	25350	200	2	0.80	718752650	28675	13.83	25150	25450	24700	32650	17650	25150	25065.35	0.00	0	-681	26350	25750	25050	24450	23750	26050	24750	53	7500	500	18610	50	1	10517817	2666	53.48	5.63	12	0.27	474.00	4504.00	28950	20230413	-12.44	9000	20221118	181.67	28950	-12.44	20230413	12350	105.26	20230103	28950	-12.44	20230413	9000	181.67	20221118	4.07	N	419080	500	52 억		0	N	N	0	N	00	N
80	20230616	100831	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	25150	0	3	0.00	435715100	17461	8.42	25150	25350	24700	32650	17650	25150	24953.12	0.00	0	-3126	26350	25750	25050	24450	23750	26050	24750	53	7500	500	18610	50	1	10517817	2645	53.06	5.58	12	0.17	474.00	4504.00	28950	20230413	-13.13	9000	20221118	179.44	28950	-13.13	20230413	12350	103.64	20230103	28950	-13.13	20230413	9000	179.44	20221118	4.07	N	419080	500	52 억		0	N	N	0	N	00	N
81	20230616	090603	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24900	-250	5	-0.99	87565400	3492	1.68	25150	25350	24900	32650	17650	25150	25075.06	0.00	0	-1757	26350	25750	25050	24450	23750	26050	24750	53	7500	500	18610	50	1	10517817	2619	52.53	5.53	12	0.03	474.00	4504.00	28950	20230413	-13.99	9000	20221118	176.67	28950	-13.99	20230413	12350	101.62	20230103	28950	-13.99	20230413	9000	176.67	20221118	4.07	N	419080	500	52 억		0	N	N	0	N	00	N
82	20230615	150340	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24900	-100	5	-0.40	4845161950	193667	103.13	24900	25650	24350	32500	17500	25000	25018.01	0.00	0	8175	28066	26532	25616	24082	23166	26075	23625	53	7500	500	18500	50	1	10517817	2619	52.53	5.53	12	1.84	474.00	4504.00	28950	20230413	-13.99	9000	20221118	176.67	28950	-13.99	20230413	12350	101.62	20230103	28950	-13.99	20230413	9000	176.67	20221118	4.04	N	419080	500	52 억		0	N	N	0	N	00	N
83	20230615	140607	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	25200	200	2	0.80	4037349900	161205	85.85	24900	25650	24350	32500	17500	25000	25044.84	0.00	0	14675	28066	26532	25616	24082	23166	26075	23625	53	7500	500	18500	50	1	10517817	2650	53.16	5.60	12	1.53	474.00	4504.00	28950	20230413	-12.95	9000	20221118	180.00	28950	-12.95	20230413	12350	104.05	20230103	28950	-12.95	20230413	9000	180.00	20221118	4.04	N	419080	500	52 억		0	N	N	0	N	00	N
84	20230615	130822	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	25200	200	2	0.80	2836096600	113746	60.57	24900	25600	24350	32500	17500	25000	24933.56	0.00	0	11889	28066	26532	25616	24082	23166	26075	23625	53	7500	500	18500	50	1	10517817	2650	53.16	5.60	12	1.08	474.00	4504.00	28950	20230413	-12.95	9000	20221118	180.00	28950	-12.95	20230413	12350	104.05	20230103	28950	-12.95	20230413	9000	180.00	20221118	4.04	N	419080	500	52 억		0	N	N	0	N	00	N
85	20230615	120932	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	25300	300	2	1.20	2246553700	90520	48.21	24900	25300	24350	32500	17500	25000	24818.19	0.00	0	11917	28066	26532	25616	24082	23166	26075	23625	53	7500	500	18500	50	1	10517817	2661	53.38	5.62	12	0.86	474.00	4504.00	28950	20230413	-12.61	9000	20221118	181.11	28950	-12.61	20230413	12350	104.86	20230103	28950	-12.61	20230413	9000	181.11	20221118	4.04	N	419080	500	52 억		0	N	N	0	N	00	N
86	20230615	110414	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	24950	-50	5	-0.20	1773905750	71681	38.17	24900	25300	24350	32500	17500	25000	24747.00	0.00	0	7810	28066	26532	25616	24082	23166	26075	23625	53	7500	500	18500	50	1	10517817	2624	52.64	5.54	12	0.68	474.00	4504.00	28950	20230413	-13.82	9000	20221118	177.22	28950	-13.82	20230413	12350	102.02	20230103	28950	-13.82	20230413	9000	177.22	20221118	4.04	N	419080	500	52 억		0	N	N	0	N	00	N
87	20230611	184828	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	27050	1000	2	3.84	5622786150	209727	152.25	26100	27500	25500	33850	18250	26050	26809.83	0.00	0	25273	27183	26616	26183	25616	25183	26400	25400	53	7800	500	19270	50	1	10517817	2845	57.07	6.01	12	1.99	474.00	4504.00	28950	20230413	-6.56	9000	20221118	200.56	28950	-6.56	20230413	12350	119.03	20230103	28950	-6.56	20230413	9000	200.56	20221118	4.19	N	419080	500	52 억		0	N	N	0	N	00	N