KissMeData/079370/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	160611	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35100	-1300	5	-3.57	13423705250	382709	94.61	36000	36000	34700	47300	25500	36400	35075.35	7.77	0	-33593	37900	37150	35950	35200	34000	37525	35575	52	10900	500	25480	50	1	10339000	3629	10.40	1.30	12	3.70	3374.00	26930.00	39300	20230627	-10.69	19100	20220704	83.77	39300	-10.69	20230627	22350	57.05	20230103	39300	-10.69	20230627	19100	83.77	20220704	7.68	N	079370	500	51 억		802864	N	N	0	N	00	N
3	20230630	150614	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35100	-1300	5	-3.57	12689886750	361846	89.45	36000	36000	34700	47300	25500	36400	35069.85	7.77	0	-31566	37900	37150	35950	35200	34000	37525	35575	52	10900	500	25480	50	1	10339000	3629	10.40	1.30	12	3.50	3374.00	26930.00	39300	20230627	-10.69	19100	20220704	83.77	39300	-10.69	20230627	22350	57.05	20230103	39300	-10.69	20230627	19100	83.77	20220704	7.68	N	079370	500	51 억		802864	N	N	0	N	00	N
4	20230630	140612	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35100	-1300	5	-3.57	11712729000	334119	82.60	36000	36000	34700	47300	25500	36400	35055.56	7.77	0	-26308	37900	37150	35950	35200	34000	37525	35575	52	10900	500	25480	50	1	10339000	3629	10.40	1.30	12	3.23	3374.00	26930.00	39300	20230627	-10.69	19100	20220704	83.77	39300	-10.69	20230627	22350	57.05	20230103	39300	-10.69	20230627	19100	83.77	20220704	7.68	N	079370	500	51 억		802864	N	N	0	N	00	N
5	20230630	130614	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35000	-1400	5	-3.85	10682515100	304640	75.31	36000	36000	34700	47300	25500	36400	35066.02	7.77	0	-14181	37900	37150	35950	35200	34000	37525	35575	52	10900	500	25480	50	1	10339000	3619	10.37	1.30	12	2.95	3374.00	26930.00	39300	20230627	-10.94	19100	20220704	83.25	39300	-10.94	20230627	22350	56.60	20230103	39300	-10.94	20230627	19100	83.25	20220704	7.68	N	079370	500	51 억		802864	N	N	0	N	00	N
6	20230630	120610	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35050	-1350	5	-3.71	9516673550	271350	67.08	36000	36000	34700	47300	25500	36400	35071.58	7.77	0	-4034	37900	37150	35950	35200	34000	37525	35575	52	10900	500	25480	50	1	10339000	3624	10.39	1.30	12	2.62	3374.00	26930.00	39300	20230627	-10.81	19100	20220704	83.51	39300	-10.81	20230627	22350	56.82	20230103	39300	-10.81	20230627	19100	83.51	20220704	7.68	N	079370	500	51 억		802864	N	N	0	N	00	N
7	20230630	110613	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35450	-950	5	-2.61	8696143500	247998	61.31	36000	36000	34700	47300	25500	36400	35065.37	7.77	0	3350	37900	37150	35950	35200	34000	37525	35575	52	10900	500	25480	50	1	10339000	3665	10.51	1.32	12	2.40	3374.00	26930.00	39300	20230627	-9.80	19100	20220704	85.60	39300	-9.80	20230627	22350	58.61	20230103	39300	-9.80	20230627	19100	85.60	20220704	7.68	N	079370	500	51 억		802864	N	N	0	N	00	N
8	20230630	100613	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34750	-1650	5	-4.53	6093036450	173705	42.94	36000	36000	34700	47300	25500	36400	35076.91	7.77	0	1548	37900	37150	35950	35200	34000	37525	35575	52	10900	500	25480	50	1	10339000	3593	10.30	1.29	12	1.68	3374.00	26930.00	39300	20230627	-11.58	19100	20220704	81.94	39300	-11.58	20230627	22350	55.48	20230103	39300	-11.58	20230627	19100	81.94	20220704	7.68	N	079370	500	51 억		802864	N	N	0	N	00	N
9	20230630	090614	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35400	-1000	5	-2.75	750318300	21042	5.20	36000	36000	35400	47300	25500	36400	35658.09	7.77	0	-9420	37900	37150	35950	35200	34000	37525	35575	52	10900	500	25480	50	1	10339000	3660	10.49	1.31	12	0.20	3374.00	26930.00	39300	20230627	-9.92	19100	20220704	85.34	39300	-9.92	20230627	22350	58.39	20230103	39300	-9.92	20230627	19100	85.34	20220704	7.68	N	079370	500	51 억		802864	N	N	0	N	00	N
10	20230629	160613	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36400	1950	2	5.66	14551941500	402933	114.49	35000	36700	34750	44750	24150	34450	36114.94	7.54	0	41736	37250	35850	35150	33750	33050	35500	33400	52	10300	500	24110	50	1	10339000	3763	10.79	1.35	12	3.90	3374.00	26930.00	39300	20230627	-7.38	19100	20220704	90.58	39300	-7.38	20230627	22350	62.86	20230103	39300	-7.38	20230627	19100	90.58	20220704	8.11	N	079370	500	51 억		779853	N	N	1	N	00	N
11	20230629	150610	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36400	1950	2	5.66	13787783400	381912	108.52	35000	36700	34750	44750	24150	34450	36102.07	7.54	0	43109	37250	35850	35150	33750	33050	35500	33400	52	10300	500	24110	50	1	10339000	3763	10.79	1.35	12	3.69	3374.00	26930.00	39300	20230627	-7.38	19100	20220704	90.58	39300	-7.38	20230627	22350	62.86	20230103	39300	-7.38	20230627	19100	90.58	20220704	8.11	N	079370	500	51 억		779853	N	N	1	N	00	N
12	20230629	140608	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36150	1700	2	4.93	12753800300	353365	100.41	35000	36700	34750	44750	24150	34450	36092.51	7.54	0	50841	37250	35850	35150	33750	33050	35500	33400	52	10300	500	24110	50	1	10339000	3738	10.71	1.34	12	3.42	3374.00	26930.00	39300	20230627	-8.02	19100	20220704	89.27	39300	-8.02	20230627	22350	61.74	20230103	39300	-8.02	20230627	19100	89.27	20220704	8.11	N	079370	500	51 억		779853	N	N	1	N	00	N
13	20230629	130609	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36000	1550	2	4.50	11920159450	330245	93.84	35000	36700	34750	44750	24150	34450	36094.99	7.54	0	49783	37250	35850	35150	33750	33050	35500	33400	52	10300	500	24110	50	1	10339000	3722	10.67	1.34	12	3.19	3374.00	26930.00	39300	20230627	-8.40	19100	20220704	88.48	39300	-8.40	20230627	22350	61.07	20230103	39300	-8.40	20230627	19100	88.48	20220704	8.11	N	079370	500	51 억		779853	N	N	1	N	00	N
14	20230629	120610	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36100	1650	2	4.79	11071748400	306815	87.18	35000	36700	34750	44750	24150	34450	36086.17	7.54	0	52504	37250	35850	35150	33750	33050	35500	33400	52	10300	500	24110	50	1	10339000	3732	10.70	1.34	12	2.97	3374.00	26930.00	39300	20230627	-8.14	19100	20220704	89.01	39300	-8.14	20230627	22350	61.52	20230103	39300	-8.14	20230627	19100	89.01	20220704	8.11	N	079370	500	51 억		779853	N	N	1	N	00	N
15	20230629	110611	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36400	1950	2	5.66	9620641650	266615	75.76	35000	36700	34750	44750	24150	34450	36084.51	7.54	0	50147	37250	35850	35150	33750	33050	35500	33400	52	10300	500	24110	50	1	10339000	3763	10.79	1.35	12	2.58	3374.00	26930.00	39300	20230627	-7.38	19100	20220704	90.58	39300	-7.38	20230627	22350	62.86	20230103	39300	-7.38	20230627	19100	90.58	20220704	8.11	N	079370	500	51 억		779853	N	N	1	N	00	N
16	20230629	100612	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36100	1650	2	4.79	6266671500	174544	49.60	35000	36400	34750	44750	24150	34450	35903.26	7.54	0	17559	37250	35850	35150	33750	33050	35500	33400	52	10300	500	24110	50	1	10339000	3732	10.70	1.34	12	1.69	3374.00	26930.00	39300	20230627	-8.14	19100	20220704	89.01	39300	-8.14	20230627	22350	61.52	20230103	39300	-8.14	20230627	19100	89.01	20220704	8.11	N	079370	500	51 억		779853	N	N	1	N	00	N
17	20230629	090557	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35550	1100	2	3.19	654345350	18583	5.28	35000	35550	34750	44750	24150	34450	35212.82	7.54	0	1985	37250	35850	35150	33750	33050	35500	33400	52	10300	500	24110	50	1	10339000	3676	10.54	1.32	12	0.18	3374.00	26930.00	39300	20230627	-9.54	19100	20220704	86.13	39300	-9.54	20230627	22350	59.06	20230103	39300	-9.54	20230627	19100	86.13	20220704	8.11	N	079370	500	51 억		779853	N	N	1	N	00	N
18	20230628	160603	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34450	-1450	5	-4.04	12362266000	349347	59.43	35950	36550	34450	46650	25150	35900	35387.91	7.13	0	43847	40666	38282	36916	34532	33166	37600	33850	52	10750	500	25130	50	1	10339000	3562	10.21	1.28	12	3.38	3374.00	26930.00	39300	20230627	-12.34	19100	20220704	80.37	39300	-12.34	20230627	22350	54.14	20230103	39300	-12.34	20230627	19100	80.37	20220704	7.86	N	079370	500	51 억		737325	N	N	1	N	00	N
19	20230628	150608	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34650	-1250	5	-3.48	9962638750	279866	47.61	35950	36550	34500	46650	25150	35900	35597.84	7.13	0	23573	40666	38282	36916	34532	33166	37600	33850	52	10750	500	25130	50	1	10339000	3582	10.27	1.29	12	2.71	3374.00	26930.00	39300	20230627	-11.83	19100	20220704	81.41	39300	-11.83	20230627	22350	55.03	20230103	39300	-11.83	20230627	19100	81.41	20220704	7.86	N	079370	500	51 억		737325	N	N	1	N	00	N
20	20230628	140605	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35800	-100	5	-0.28	6024803900	167668	28.52	35950	36550	35200	46650	25150	35900	35932.95	7.13	0	6451	40666	38282	36916	34532	33166	37600	33850	52	10750	500	25130	50	1	10339000	3701	10.61	1.33	12	1.62	3374.00	26930.00	39300	20230627	-8.91	19100	20220704	87.43	39300	-8.91	20230627	22350	60.18	20230103	39300	-8.91	20230627	19100	87.43	20220704	7.86	N	079370	500	51 억		737325	N	N	1	N	00	N
21	20230628	130606	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36000	100	2	0.28	5140692100	142991	24.33	35950	36550	35200	46650	25150	35900	35951.17	7.13	0	7432	40666	38282	36916	34532	33166	37600	33850	52	10750	500	25130	50	1	10339000	3722	10.67	1.34	12	1.38	3374.00	26930.00	39300	20230627	-8.40	19100	20220704	88.48	39300	-8.40	20230627	22350	61.07	20230103	39300	-8.40	20230627	19100	88.48	20220704	7.86	N	079370	500	51 억		737325	N	N	1	N	00	N
22	20230628	120556	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35950	50	2	0.14	4859353850	135188	23.00	35950	36550	35200	46650	25150	35900	35945.17	7.13	0	8396	40666	38282	36916	34532	33166	37600	33850	52	10750	500	25130	50	1	10339000	3717	10.66	1.33	12	1.31	3374.00	26930.00	39300	20230627	-8.52	19100	20220704	88.22	39300	-8.52	20230627	22350	60.85	20230103	39300	-8.52	20230627	19100	88.22	20220704	7.86	N	079370	500	51 억		737325	N	N	1	N	00	N
23	20230628	110610	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36050	150	2	0.42	4217395400	117352	19.96	35950	36550	35200	46650	25150	35900	35938.01	7.13	0	7226	40666	38282	36916	34532	33166	37600	33850	52	10750	500	25130	50	1	10339000	3727	10.68	1.34	12	1.14	3374.00	26930.00	39300	20230627	-8.27	19100	20220704	88.74	39300	-8.27	20230627	22350	61.30	20230103	39300	-8.27	20230627	19100	88.74	20220704	7.86	N	079370	500	51 억		737325	N	N	1	N	00	N
24	20230628	100610	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35800	-100	5	-0.28	2374036300	66408	11.30	35950	36300	35200	46650	25150	35900	35749.15	7.13	0	6331	40666	38282	36916	34532	33166	37600	33850	52	10750	500	25130	50	1	10339000	3701	10.61	1.33	12	0.64	3374.00	26930.00	39300	20230627	-8.91	19100	20220704	87.43	39300	-8.91	20230627	22350	60.18	20230103	39300	-8.91	20230627	19100	87.43	20220704	7.86	N	079370	500	51 억		737325	N	N	1	N	00	N
25	20230628	090607	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35900	0	3	0.00	504419400	13974	2.38	35950	36300	35900	46650	25150	35900	36097.63	7.13	0	1368	40666	38282	36916	34532	33166	37600	33850	52	10750	500	25130	50	1	10339000	3712	10.64	1.33	12	0.14	3374.00	26930.00	39300	20230627	-8.65	19100	20220704	87.96	39300	-8.65	20230627	22350	60.63	20230103	39300	-8.65	20230627	19100	87.96	20220704	7.86	N	079370	500	51 억		737325	N	N	1	N	00	N
26	20230627	160607	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	35900	-900	5	-2.45	21974770250	585947	257.32	37600	39300	35550	47800	25800	36800	37508.88	7.36	0	-23299	37966	37382	36416	35832	34866	37675	36125	52	11000	500	25760	50	1	10339000	3712	10.64	1.33	12	5.67	3374.00	26930.00	39300	20230627	-8.65	19100	20220704	87.96	39300	-8.65	20230627	22350	60.63	20230103	39300	-8.65	20230627	19100	87.96	20220704	7.23	N	079370	500	51 억		760782	N	N	1	N	00	N
27	20230627	150611	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	35850	-950	5	-2.58	20698551350	550367	241.70	37600	39300	35600	47800	25800	36800	37611.79	7.36	0	-22146	37966	37382	36416	35832	34866	37675	36125	52	11000	500	25760	50	1	10339000	3707	10.63	1.33	12	5.32	3374.00	26930.00	39300	20230627	-8.78	19100	20220704	87.70	39300	-8.78	20230627	22350	60.40	20230103	39300	-8.78	20230627	19100	87.70	20220704	7.23	N	079370	500	51 억		760782	N	N	0	N	00	N
28	20230627	140618	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	36150	-650	5	-1.77	18776446950	496904	218.22	37600	39300	35850	47800	25800	36800	37791.13	7.36	0	-16517	37966	37382	36416	35832	34866	37675	36125	52	11000	500	25760	50	1	10339000	3738	10.71	1.34	12	4.81	3374.00	26930.00	39300	20230627	-8.02	19100	20220704	89.27	39300	-8.02	20230627	22350	61.74	20230103	39300	-8.02	20230627	19100	89.27	20220704	7.23	N	079370	500	51 억		760782	N	N	0	N	00	N
29	20230627	130616	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	36850	50	2	0.14	17159783050	452503	198.72	37600	39300	36300	47800	25800	36800	37927.24	7.36	0	-17643	37966	37382	36416	35832	34866	37675	36125	52	11000	500	25760	50	1	10339000	3810	10.92	1.37	12	4.38	3374.00	26930.00	39300	20230627	-6.23	19100	20220704	92.93	39300	-6.23	20230627	22350	64.88	20230103	39300	-6.23	20230627	19100	92.93	20220704	7.23	N	079370	500	51 억		760782	N	N	0	N	00	N
30	20230627	120618	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	37150	350	2	0.95	16702458150	440136	193.29	37600	39300	36300	47800	25800	36800	37954.00	7.36	0	-15094	37966	37382	36416	35832	34866	37675	36125	52	11000	500	25760	50	1	10339000	3841	11.01	1.38	12	4.26	3374.00	26930.00	39300	20230627	-5.47	19100	20220704	94.50	39300	-5.47	20230627	22350	66.22	20230103	39300	-5.47	20230627	19100	94.50	20220704	7.23	N	079370	500	51 억		760782	N	N	0	N	00	N
31	20230627	110621	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	37050	250	2	0.68	16296123250	429161	188.47	37600	39300	36300	47800	25800	36800	37977.91	7.36	0	-12720	37966	37382	36416	35832	34866	37675	36125	52	11000	500	25760	50	1	10339000	3831	10.98	1.38	12	4.15	3374.00	26930.00	39300	20230627	-5.73	19100	20220704	93.98	39300	-5.73	20230627	22350	65.77	20230103	39300	-5.73	20230627	19100	93.98	20220704	7.23	N	079370	500	51 억		760782	N	N	0	N	00	N
32	20230627	100604	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	37400	600	2	1.63	13899938250	364003	159.86	37600	39300	36500	47800	25800	36800	38194.51	7.36	0	-17138	37966	37382	36416	35832	34866	37675	36125	52	11000	500	25760	50	1	10339000	3867	11.08	1.39	12	3.52	3374.00	26930.00	39300	20230627	-4.83	19100	20220704	95.81	39300	-4.83	20230627	22350	67.34	20230103	39300	-4.83	20230627	19100	95.81	20220704	7.23	N	079370	500	51 억		760782	N	N	0	N	00	N
33	20230627	090608	00	50.00	KOSDAQ	신고가	기계.장비	N	N	N	N	50	N	38600	1800	2	4.89	6716981800	174300	76.55	37600	39300	37400	47800	25800	36800	38558.45	7.36	0	-15349	37966	37382	36416	35832	34866	37675	36125	52	11000	500	25760	50	1	10339000	3991	11.44	1.43	12	1.69	3374.00	26930.00	39300	20230627	-1.78	19100	20220704	102.09	39300	-1.78	20230627	22350	72.71	20230103	39300	-1.78	20230627	19100	102.09	20220704	7.23	N	079370	500	51 억		760782	N	N	0	N	00	N
34	20230626	160605	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36800	300	2	0.82	8253485050	227021	45.27	36200	37000	35450	47450	25550	36500	36353.62	7.67	0	-33497	38700	37600	36250	35150	33800	38150	35700	52	10950	500	25550	50	1	10339000	3805	10.91	1.37	12	2.20	3374.00	26930.00	37750	20230330	-2.52	19100	20220704	92.67	37750	-2.52	20230330	22350	64.65	20230103	37750	-2.52	20230330	19100	92.67	20220704	7.11	N	079370	500	51 억		793409	N	N	0	N	00	N
35	20230626	150609	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36700	200	2	0.55	7870420900	216596	43.19	36200	37000	35450	47450	25550	36500	36336.87	7.67	0	-32357	38700	37600	36250	35150	33800	38150	35700	52	10950	500	25550	50	1	10339000	3794	10.88	1.36	12	2.09	3374.00	26930.00	37750	20230330	-2.78	19100	20220704	92.15	37750	-2.78	20230330	22350	64.21	20230103	37750	-2.78	20230330	19100	92.15	20220704	7.11	N	079370	500	51 억		793409	N	N	0	N	00	N
36	20230626	140610	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36900	400	2	1.10	7016630700	193319	38.55	36200	37000	35450	47450	25550	36500	36295.60	7.67	0	-31735	38700	37600	36250	35150	33800	38150	35700	52	10950	500	25550	50	1	10339000	3815	10.94	1.37	12	1.87	3374.00	26930.00	37750	20230330	-2.25	19100	20220704	93.19	37750	-2.25	20230330	22350	65.10	20230103	37750	-2.25	20230330	19100	93.19	20220704	7.11	N	079370	500	51 억		793409	N	N	0	N	00	N
37	20230626	130607	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36100	-400	5	-1.10	5364072450	148171	29.55	36200	36900	35450	47450	25550	36500	36201.89	7.67	0	-16254	38700	37600	36250	35150	33800	38150	35700	52	10950	500	25550	50	1	10339000	3732	10.70	1.34	12	1.43	3374.00	26930.00	37750	20230330	-4.37	19100	20220704	89.01	37750	-4.37	20230330	22350	61.52	20230103	37750	-4.37	20230330	19100	89.01	20220704	7.11	N	079370	500	51 억		793409	N	N	0	N	00	N
38	20230626	120606	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35950	-550	5	-1.51	4966057300	137143	27.35	36200	36900	35450	47450	25550	36500	36210.79	7.67	0	-14454	38700	37600	36250	35150	33800	38150	35700	52	10950	500	25550	50	1	10339000	3717	10.66	1.33	12	1.33	3374.00	26930.00	37750	20230330	-4.77	19100	20220704	88.22	37750	-4.77	20230330	22350	60.85	20230103	37750	-4.77	20230330	19100	88.22	20220704	7.11	N	079370	500	51 억		793409	N	N	0	N	00	N
39	20230626	110606	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35650	-850	5	-2.33	4711498800	130036	25.93	36200	36900	35450	47450	25550	36500	36232.25	7.67	0	-13623	38700	37600	36250	35150	33800	38150	35700	52	10950	500	25550	50	1	10339000	3686	10.57	1.32	12	1.26	3374.00	26930.00	37750	20230330	-5.56	19100	20220704	86.65	37750	-5.56	20230330	22350	59.51	20230103	37750	-5.56	20230330	19100	86.65	20220704	7.11	N	079370	500	51 억		793409	N	N	0	N	00	N
40	20230626	100606	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36300	-200	5	-0.55	3310589250	90819	18.11	36200	36900	36000	47450	25550	36500	36452.60	7.67	0	-10341	38700	37600	36250	35150	33800	38150	35700	52	10950	500	25550	50	1	10339000	3753	10.76	1.35	12	0.88	3374.00	26930.00	37750	20230330	-3.84	19100	20220704	90.05	37750	-3.84	20230330	22350	62.42	20230103	37750	-3.84	20230330	19100	90.05	20220704	7.11	N	079370	500	51 억		793409	N	N	0	N	00	N
41	20230626	090608	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36600	100	2	0.27	554672950	15248	3.04	36200	36850	36000	47450	25550	36500	36376.73	7.67	0	-5943	38700	37600	36250	35150	33800	38150	35700	52	10950	500	25550	50	1	10339000	3784	10.85	1.36	12	0.15	3374.00	26930.00	37750	20230330	-3.05	19100	20220704	91.62	37750	-3.05	20230330	22350	63.76	20230103	37750	-3.05	20230330	19100	91.62	20220704	7.11	N	079370	500	51 억		793409	N	N	0	N	00	N
42	20230623	171525	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36500	1500	2	4.29	18227020800	500707	135.46	35050	37350	34900	45500	24500	35000	36402.17	7.52	0	15857	38333	36666	35483	33816	32633	37500	34650	52	10500	500	24500	50	1	10339000	3774	10.82	1.36	12	4.84	3374.00	26930.00	37750	20230330	-3.31	19100	20220704	91.10	37750	-3.31	20230330	22350	63.31	20230103	37750	-3.31	20230330	19100	91.10	20220704	6.43	N	079370	500	51 억		777799	N	N	1	N	00	N
43	20230623	140505	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36150	1150	2	3.29	16376200250	449700	121.66	35050	37350	34900	45500	24500	35000	36415.83	7.52	0	10424	38333	36666	35483	33816	32633	37500	34650	52	10500	500	24500	50	1	10339000	3738	10.71	1.34	12	4.35	3374.00	26930.00	37750	20230330	-4.24	19100	20220704	89.27	37750	-4.24	20230330	22350	61.74	20230103	37750	-4.24	20230330	19100	89.27	20220704	6.43	N	079370	500	51 억		777799	N	N	1	N	00	N
44	20230622	160409	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35000	-600	5	-1.69	13061288600	367572	73.39	34850	37150	34300	46250	24950	35600	35533.99	7.73	0	-18443	38233	36916	35883	34566	33533	37575	35225	52	10650	500	24920	50	1	10339000	3619	10.37	1.30	12	3.56	3374.00	26930.00	37750	20230330	-7.28	19100	20220704	83.25	37750	-7.28	20230330	22350	56.60	20230103	37750	-7.28	20230330	19100	83.25	20220704	6.34	N	079370	500	51 억		799579	N	N	1	N	00	N
45	20230622	150340	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34950	-650	5	-1.83	12299888000	345712	69.03	34850	37150	34300	46250	24950	35600	35578.42	7.73	0	-15588	38233	36916	35883	34566	33533	37575	35225	52	10650	500	24920	50	1	10339000	3613	10.36	1.30	12	3.34	3374.00	26930.00	37750	20230330	-7.42	19100	20220704	82.98	37750	-7.42	20230330	22350	56.38	20230103	37750	-7.42	20230330	19100	82.98	20220704	6.34	N	079370	500	51 억		799579	N	N	4	N	00	N
46	20230622	140432	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35600	0	3	0.00	10043185250	281910	56.29	34850	37150	34300	46250	24950	35600	35625.51	7.73	0	-14307	38233	36916	35883	34566	33533	37575	35225	52	10650	500	24920	50	1	10339000	3681	10.55	1.32	12	2.73	3374.00	26930.00	37750	20230330	-5.70	19100	20220704	86.39	37750	-5.70	20230330	22350	59.28	20230103	37750	-5.70	20230330	19100	86.39	20220704	6.34	N	079370	500	51 억		799579	N	N	4	N	00	N
47	20230622	130250	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36350	750	2	2.11	6178382750	175853	35.11	34850	36650	34300	46250	24950	35600	35133.59	7.73	0	-22930	38233	36916	35883	34566	33533	37575	35225	52	10650	500	24920	50	1	10339000	3758	10.77	1.35	12	1.70	3374.00	26930.00	37750	20230330	-3.71	19100	20220704	90.31	37750	-3.71	20230330	22350	62.64	20230103	37750	-3.71	20230330	19100	90.31	20220704	6.34	N	079370	500	51 억		799579	N	N	4	N	00	N
48	20230622	120243	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34900	-700	5	-1.97	4458260950	127576	25.47	34850	35700	34300	46250	24950	35600	34945.53	7.73	0	-15426	38233	36916	35883	34566	33533	37575	35225	52	10650	500	24920	50	1	10339000	3608	10.34	1.30	12	1.23	3374.00	26930.00	37750	20230330	-7.55	19100	20220704	82.72	37750	-7.55	20230330	22350	56.15	20230103	37750	-7.55	20230330	19100	82.72	20220704	6.34	N	079370	500	51 억		799579	N	N	4	N	00	N
49	20230622	110408	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34950	-650	5	-1.83	4083317500	116823	23.33	34850	35700	34300	46250	24950	35600	34952.60	7.73	0	-10340	38233	36916	35883	34566	33533	37575	35225	52	10650	500	24920	50	1	10339000	3613	10.36	1.30	12	1.13	3374.00	26930.00	37750	20230330	-7.42	19100	20220704	82.98	37750	-7.42	20230330	22350	56.38	20230103	37750	-7.42	20230330	19100	82.98	20220704	6.34	N	079370	500	51 억		799579	N	N	4	N	00	N
50	20230622	100845	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34850	-750	5	-2.11	3314662300	94697	18.91	34850	35700	34300	46250	24950	35600	35002.34	7.73	0	-13801	38233	36916	35883	34566	33533	37575	35225	52	10650	500	24920	50	1	10339000	3603	10.33	1.29	12	0.92	3374.00	26930.00	37750	20230330	-7.68	19100	20220704	82.46	37750	-7.68	20230330	22350	55.93	20230103	37750	-7.68	20230330	19100	82.46	20220704	6.34	N	079370	500	51 억		799579	N	N	4	N	00	N
51	20230622	090208	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34450	-1150	5	-3.23	293694550	8471	1.69	34850	34900	34300	46250	24950	35600	34662.06	7.73	0	-4496	38233	36916	35883	34566	33533	37575	35225	52	10650	500	24920	50	1	10339000	3562	10.21	1.28	12	0.08	3374.00	26930.00	37750	20230330	-8.74	19100	20220704	80.37	37750	-8.74	20230330	22350	54.14	20230103	37750	-8.74	20230330	19100	80.37	20220704	6.34	N	079370	500	51 억		799579	N	N	4	N	00	N
52	20230621	160800	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35600	300	2	0.85	17980709950	499340	120.57	35400	37200	34850	45850	24750	35300	36010.91	7.94	0	-27447	37333	36316	34633	33616	31933	36825	34125	52	10550	500	24710	50	1	10384000	3697	10.55	1.32	12	4.81	3374.00	26930.00	37750	20230330	-5.70	19100	20220704	86.39	37750	-5.70	20230330	22350	59.28	20230103	37750	-5.70	20230330	19100	86.39	20220704	5.56	N	079370	500	51 억		824195	N	N	4	N	00	N
53	20230621	150358	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34950	-350	5	-0.99	16951644100	470250	113.55	35400	37200	34850	45850	24750	35300	36049.76	7.94	0	-21893	37333	36316	34633	33616	31933	36825	34125	52	10550	500	24710	50	1	10384000	3629	10.36	1.30	12	4.53	3374.00	26930.00	37750	20230330	-7.42	19100	20220704	82.98	37750	-7.42	20230330	22350	56.38	20230103	37750	-7.42	20230330	19100	82.98	20220704	5.56	N	079370	500	51 억		824195	N	N	2	N	00	N
54	20230621	140836	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35350	50	2	0.14	14785213500	409036	98.77	35400	37200	35100	45850	24750	35300	36148.58	7.94	0	-10328	37333	36316	34633	33616	31933	36825	34125	52	10550	500	24710	50	1	10384000	3671	10.48	1.31	12	3.94	3374.00	26930.00	37750	20230330	-6.36	19100	20220704	85.08	37750	-6.36	20230330	22350	58.17	20230103	37750	-6.36	20230330	19100	85.08	20220704	5.56	N	079370	500	51 억		824195	N	N	2	N	00	N
55	20230621	130921	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35500	200	2	0.57	13965208600	385914	93.19	35400	37200	35100	45850	24750	35300	36189.68	7.94	0	-6201	37333	36316	34633	33616	31933	36825	34125	52	10550	500	24710	50	1	10384000	3686	10.52	1.32	12	3.72	3374.00	26930.00	37750	20230330	-5.96	19100	20220704	85.86	37750	-5.96	20230330	22350	58.84	20230103	37750	-5.96	20230330	19100	85.86	20220704	5.56	N	079370	500	51 억		824195	N	N	2	N	00	N
56	20230621	121032	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35900	600	2	1.70	12392006200	341632	82.49	35400	37200	35100	45850	24750	35300	36275.85	7.94	0	-10891	37333	36316	34633	33616	31933	36825	34125	52	10550	500	24710	50	1	10384000	3728	10.64	1.33	12	3.29	3374.00	26930.00	37750	20230330	-4.90	19100	20220704	87.96	37750	-4.90	20230330	22350	60.63	20230103	37750	-4.90	20230330	19100	87.96	20220704	5.56	N	079370	500	51 억		824195	N	N	2	N	00	N
57	20230621	110436	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36150	850	2	2.41	11173179150	307974	74.37	35400	37200	35100	45850	24750	35300	36282.84	7.94	0	-6967	37333	36316	34633	33616	31933	36825	34125	52	10550	500	24710	50	1	10384000	3754	10.71	1.34	12	2.97	3374.00	26930.00	37750	20230330	-4.24	19100	20220704	89.27	37750	-4.24	20230330	22350	61.74	20230103	37750	-4.24	20230330	19100	89.27	20220704	5.56	N	079370	500	51 억		824195	N	N	2	N	00	N
58	20230621	100233	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35900	600	2	1.70	8442383400	232412	56.12	35400	37200	35100	45850	24750	35300	36329.54	7.94	0	-4829	37333	36316	34633	33616	31933	36825	34125	52	10550	500	24710	50	1	10384000	3728	10.64	1.33	12	2.24	3374.00	26930.00	37750	20230330	-4.90	19100	20220704	87.96	37750	-4.90	20230330	22350	60.63	20230103	37750	-4.90	20230330	19100	87.96	20220704	5.56	N	079370	500	51 억		824195	N	N	2	N	00	N
59	20230621	090743	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	36650	1350	2	3.82	3145820050	86452	20.88	35400	37200	35100	45850	24750	35300	36400.89	7.94	0	-539	37333	36316	34633	33616	31933	36825	34125	52	10550	500	24710	50	1	10384000	3806	10.86	1.36	12	0.83	3374.00	26930.00	37750	20230330	-2.91	19100	20220704	91.88	37750	-2.91	20230330	22350	63.98	20230103	37750	-2.91	20230330	19100	91.88	20220704	5.56	N	079370	500	51 억		824195	N	N	2	N	00	N
60	20230620	160944	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35300	450	2	1.29	14043772850	410668	56.38	34900	35650	32950	45300	24400	34850	34186.11	8.47	0	-51286	38716	36782	34766	32832	30816	37750	33800	52	10450	500	24390	50	1	10384000	3666	10.46	1.31	12	3.95	3374.00	26930.00	37750	20230330	-6.49	19100	20220704	84.82	37750	-6.49	20230330	22350	57.94	20230103	37750	-6.49	20230330	19100	84.82	20220704	5.74	N	079370	500	51 억		879252	N	N	2	N	00	N
61	20230620	150807	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35400	550	2	1.58	12945035200	379494	52.10	34900	35650	32950	45300	24400	34850	34099.39	8.47	0	-51728	38716	36782	34766	32832	30816	37750	33800	52	10450	500	24390	50	1	10384000	3676	10.49	1.31	12	3.65	3374.00	26930.00	37750	20230330	-6.23	19100	20220704	85.34	37750	-6.23	20230330	22350	58.39	20230103	37750	-6.23	20230330	19100	85.34	20220704	5.74	N	079370	500	51 억		879252	N	N	3	N	00	N
62	20230620	140918	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34500	-350	5	-1.00	10069447550	297157	40.80	34900	34900	32950	45300	24400	34850	33866.00	8.47	0	-46229	38716	36782	34766	32832	30816	37750	33800	52	10450	500	24390	50	1	10384000	3582	10.23	1.28	12	2.86	3374.00	26930.00	37750	20230330	-8.61	19100	20220704	80.63	37750	-8.61	20230330	22350	54.36	20230103	37750	-8.61	20230330	19100	80.63	20220704	5.74	N	079370	500	51 억		879252	N	N	3	N	00	N
63	20230620	130623	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34150	-700	5	-2.01	8754967050	258996	35.56	34900	34900	32950	45300	24400	34850	33778.56	8.47	0	-45279	38716	36782	34766	32832	30816	37750	33800	52	10450	500	24390	50	1	10384000	3546	10.12	1.27	12	2.49	3374.00	26930.00	37750	20230330	-9.54	19100	20220704	78.80	37750	-9.54	20230330	22350	52.80	20230103	37750	-9.54	20230330	19100	78.80	20220704	5.74	N	079370	500	51 억		879252	N	N	3	N	00	N
64	20230620	120258	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	33500	-1350	5	-3.87	7340284200	217263	29.83	34900	34900	32950	45300	24400	34850	33754.88	8.47	0	-38076	38716	36782	34766	32832	30816	37750	33800	52	10450	500	24390	50	1	10384000	3479	9.93	1.24	12	2.09	3374.00	26930.00	37750	20230330	-11.26	19100	20220704	75.39	37750	-11.26	20230330	22350	49.89	20230103	37750	-11.26	20230330	19100	75.39	20220704	5.74	N	079370	500	51 억		879252	N	N	3	N	00	N
65	20230620	110757	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	33650	-1200	5	-3.44	6947664750	205558	28.22	34900	34900	32950	45300	24400	34850	33767.32	8.47	0	-37415	38716	36782	34766	32832	30816	37750	33800	52	10450	500	24390	50	1	10384000	3494	9.97	1.25	12	1.98	3374.00	26930.00	37750	20230330	-10.86	19100	20220704	76.18	37750	-10.86	20230330	22350	50.56	20230103	37750	-10.86	20230330	19100	76.18	20220704	5.74	N	079370	500	51 억		879252	N	N	3	N	00	N
66	20230620	100447	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	33950	-900	5	-2.58	5310863750	156890	21.54	34900	34900	32950	45300	24400	34850	33810.98	8.47	0	-36241	38716	36782	34766	32832	30816	37750	33800	52	10450	500	24390	50	1	10384000	3525	10.06	1.26	12	1.51	3374.00	26930.00	37750	20230330	-10.07	19100	20220704	77.75	37750	-10.07	20230330	22350	51.90	20230103	37750	-10.07	20230330	19100	77.75	20220704	5.74	N	079370	500	51 억		879252	N	N	3	N	00	N
67	20230620	090345	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34500	-350	5	-1.00	635819800	18339	2.52	34900	34900	34300	45300	24400	34850	34582.49	8.47	0	-2643	38716	36782	34766	32832	30816	37750	33800	52	10450	500	24390	50	1	10384000	3582	10.23	1.28	12	0.18	3374.00	26930.00	37750	20230330	-8.61	19100	20220704	80.63	37750	-8.61	20230330	22350	54.36	20230103	37750	-8.61	20230330	19100	80.63	20220704	5.74	N	079370	500	51 억		879252	N	N	3	N	00	N
68	20230619	160858	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34850	1600	2	4.81	25630680050	726192	285.38	33650	36700	32750	43200	23300	33250	35295.74	8.29	0	20242	34283	33766	32933	32416	31583	34025	32675	52	9950	500	23270	50	1	10384000	3619	10.33	1.29	12	6.99	3374.00	26930.00	37750	20230330	-7.68	19100	20220704	82.46	37750	-7.68	20230330	22350	55.93	20230103	37750	-7.68	20230330	19100	82.46	20220704	5.92	N	079370	500	51 억		860734	N	N	3	N	00	N
69	20230619	150607	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34900	1650	2	4.96	24519175350	694398	272.89	33650	36700	32750	43200	23300	33250	35310.50	8.29	0	28531	34283	33766	32933	32416	31583	34025	32675	52	9950	500	23270	50	1	10384000	3624	10.34	1.30	12	6.69	3374.00	26930.00	37750	20230330	-7.55	19100	20220704	82.72	37750	-7.55	20230330	22350	56.15	20230103	37750	-7.55	20230330	19100	82.72	20220704	5.92	N	079370	500	51 억		860734	N	N	59	N	00	N
70	20230619	140620	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34800	1550	2	4.66	23097092350	653572	256.84	33650	36700	32750	43200	23300	33250	35340.35	8.29	0	25018	34283	33766	32933	32416	31583	34025	32675	52	9950	500	23270	50	1	10384000	3614	10.31	1.29	12	6.29	3374.00	26930.00	37750	20230330	-7.81	19100	20220704	82.20	37750	-7.81	20230330	22350	55.70	20230103	37750	-7.81	20230330	19100	82.20	20220704	5.92	N	079370	500	51 억		860734	N	N	59	N	00	N
71	20230619	130845	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35000	1750	2	5.26	21790491950	616167	242.14	33650	36700	32750	43200	23300	33250	35365.19	8.29	0	33164	34283	33766	32933	32416	31583	34025	32675	52	9950	500	23270	50	1	10384000	3634	10.37	1.30	12	5.93	3374.00	26930.00	37750	20230330	-7.28	19100	20220704	83.25	37750	-7.28	20230330	22350	56.60	20230103	37750	-7.28	20230330	19100	83.25	20220704	5.92	N	079370	500	51 억		860734	N	N	59	N	00	N
72	20230619	120854	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35200	1950	2	5.86	20636743650	583179	229.18	33650	36700	32750	43200	23300	33250	35387.28	8.29	0	35972	34283	33766	32933	32416	31583	34025	32675	52	9950	500	23270	50	1	10384000	3655	10.43	1.31	12	5.62	3374.00	26930.00	37750	20230330	-6.75	19100	20220704	84.29	37750	-6.75	20230330	22350	57.49	20230103	37750	-6.75	20230330	19100	84.29	20220704	5.92	N	079370	500	51 억		860734	N	N	59	N	00	N
73	20230619	110140	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	35650	2400	2	7.22	18649668350	526767	207.01	33650	36700	32750	43200	23300	33250	35404.74	8.29	0	21218	34283	33766	32933	32416	31583	34025	32675	52	9950	500	23270	50	1	10384000	3702	10.57	1.32	12	5.07	3374.00	26930.00	37750	20230330	-5.56	19100	20220704	86.65	37750	-5.56	20230330	22350	59.51	20230103	37750	-5.56	20230330	19100	86.65	20220704	5.92	N	079370	500	51 억		860734	N	N	59	N	00	N
74	20230619	100755	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	34850	1600	2	4.81	5809892500	169255	66.51	33650	35200	32750	43200	23300	33250	34327.39	8.29	0	-11977	34283	33766	32933	32416	31583	34025	32675	52	9950	500	23270	50	1	10384000	3619	10.33	1.29	12	1.63	3374.00	26930.00	37750	20230330	-7.68	19100	20220704	82.46	37750	-7.68	20230330	22350	55.93	20230103	37750	-7.68	20230330	19100	82.46	20220704	5.92	N	079370	500	51 억		860734	N	N	59	N	00	N
75	20230619	090548	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	33350	100	2	0.30	368274800	11048	4.34	33650	33650	33000	43200	23300	33250	33335.43	8.29	0	-5538	34283	33766	32933	32416	31583	34025	32675	52	9950	500	23270	50	1	10384000	3463	9.88	1.24	12	0.11	3374.00	26930.00	37750	20230330	-11.66	19100	20220704	74.61	37750	-11.66	20230330	22350	49.22	20230103	37750	-11.66	20230330	19100	74.61	20220704	5.92	N	079370	500	51 억		860734	N	N	59	N	00	N
76	20230616	160258	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	33250	450	2	1.37	6788959800	207220	74.20	32800	33450	32100	42600	23000	32800	32759.97	8.79	0	-39818	34066	33432	32716	32082	31366	33750	32400	52	9800	500	22960	50	1	10384000	3453	9.85	1.23	12	2.00	3374.00	26930.00	37750	20230330	-11.92	19100	20220704	74.08	37750	-11.92	20230330	22350	48.77	20230103	37750	-11.92	20230330	19100	74.08	20220704	6.26	N	079370	500	51 억		912478	N	N	59	N	00	N
77	20230616	150245	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	32900	100	2	0.30	5718575250	175017	62.67	32800	33350	32100	42600	23000	32800	32674.40	8.79	0	-26905	34066	33432	32716	32082	31366	33750	32400	52	9800	500	22960	50	1	10384000	3416	9.75	1.22	12	1.69	3374.00	26930.00	37750	20230330	-12.85	19100	20220704	72.25	37750	-12.85	20230330	22350	47.20	20230103	37750	-12.85	20230330	19100	72.25	20220704	6.26	N	079370	500	51 억		912478	N	N	0	N	00	N
78	20230616	140141	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	32650	-150	5	-0.46	4734684450	144913	51.89	32800	33350	32100	42600	23000	32800	32672.60	8.79	0	-20831	34066	33432	32716	32082	31366	33750	32400	52	9800	500	22960	50	1	10384000	3390	9.68	1.21	12	1.40	3374.00	26930.00	37750	20230330	-13.51	19100	20220704	70.94	37750	-13.51	20230330	22350	46.09	20230103	37750	-13.51	20230330	19100	70.94	20220704	6.26	N	079370	500	51 억		912478	N	N	0	N	00	N
79	20230616	130613	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	33050	250	2	0.76	4184454800	128143	45.89	32800	33350	32100	42600	23000	32800	32654.57	8.79	0	-18066	34066	33432	32716	32082	31366	33750	32400	52	9800	500	22960	50	1	10384000	3432	9.80	1.23	12	1.23	3374.00	26930.00	37750	20230330	-12.45	19100	20220704	73.04	37750	-12.45	20230330	22350	47.87	20230103	37750	-12.45	20230330	19100	73.04	20220704	6.26	N	079370	500	51 억		912478	N	N	0	N	00	N
80	20230616	120709	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	32750	-50	5	-0.15	3177682100	97716	34.99	32800	32900	32100	42600	23000	32800	32519.57	8.79	0	-20575	34066	33432	32716	32082	31366	33750	32400	52	9800	500	22960	50	1	10384000	3401	9.71	1.22	12	0.94	3374.00	26930.00	37750	20230330	-13.25	19100	20220704	71.47	37750	-13.25	20230330	22350	46.53	20230103	37750	-13.25	20230330	19100	71.47	20220704	6.26	N	079370	500	51 억		912478	N	N	0	N	00	N
81	20230616	110844	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	32700	-100	5	-0.30	2758078900	84868	30.39	32800	32900	32100	42600	23000	32800	32498.46	8.79	0	-19106	34066	33432	32716	32082	31366	33750	32400	52	9800	500	22960	50	1	10384000	3396	9.69	1.21	12	0.82	3374.00	26930.00	37750	20230330	-13.38	19100	20220704	71.20	37750	-13.38	20230330	22350	46.31	20230103	37750	-13.38	20230330	19100	71.20	20220704	6.26	N	079370	500	51 억		912478	N	N	0	N	00	N
82	20230616	100615	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	32400	-400	5	-1.22	1902027500	58577	20.98	32800	32850	32100	42600	23000	32800	32470.55	8.79	0	-19764	34066	33432	32716	32082	31366	33750	32400	52	9800	500	22960	50	1	10384000	3364	9.60	1.20	12	0.56	3374.00	26930.00	37750	20230330	-14.17	19100	20220704	69.63	37750	-14.17	20230330	22350	44.97	20230103	37750	-14.17	20230330	19100	69.63	20220704	6.26	N	079370	500	51 억		912478	N	N	0	N	00	N
83	20230616	090237	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	32550	-250	5	-0.76	146792250	4485	1.61	32800	32850	32550	42600	23000	32800	32729.60	8.79	0	-1662	34066	33432	32716	32082	31366	33750	32400	52	9800	500	22960	50	1	10384000	3380	9.65	1.21	12	0.04	3374.00	26930.00	37750	20230330	-13.77	19100	20220704	70.42	37750	-13.77	20230330	22350	45.64	20230103	37750	-13.77	20230330	19100	70.42	20220704	6.26	N	079370	500	51 억		912478	N	N	0	N	00	N
84	20230615	151054	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	32700	750	2	2.35	8227171900	251682	74.03	32750	33350	32000	41500	22400	31950	32688.76	8.69	0	11144	34883	33416	32533	31066	30183	32975	30625	52	9550	500	22360	50	1	10384000	3396	9.69	1.21	12	2.42	3374.00	26930.00	37750	20230330	-13.38	19100	20220704	71.20	37750	-13.38	20230330	22350	46.31	20230103	37750	-13.38	20230330	19100	71.20	20220704	6.44	N	079370	500	51 억		902612	N	N	0	N	00	N
85	20230615	140415	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	32750	800	2	2.50	6975591150	213393	62.77	32750	33350	32000	41500	22400	31950	32688.94	8.69	0	13978	34883	33416	32533	31066	30183	32975	30625	52	9550	500	22360	50	1	10384000	3401	9.71	1.22	12	2.06	3374.00	26930.00	37750	20230330	-13.25	19100	20220704	71.47	37750	-13.25	20230330	22350	46.53	20230103	37750	-13.25	20230330	19100	71.47	20220704	6.44	N	079370	500	51 억		902612	N	N	0	N	00	N
86	20230615	130917	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	32300	350	2	1.10	6178690750	188866	55.56	32750	33350	32000	41500	22400	31950	32714.68	8.69	0	26295	34883	33416	32533	31066	30183	32975	30625	52	9550	500	22360	50	1	10384000	3354	9.57	1.20	12	1.82	3374.00	26930.00	37750	20230330	-14.44	19100	20220704	69.11	37750	-14.44	20230330	22350	44.52	20230103	37750	-14.44	20230330	19100	69.11	20220704	6.44	N	079370	500	51 억		902612	N	N	0	N	00	N
87	20230615	120330	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	32500	550	2	1.72	5421349550	165380	48.65	32750	33350	32000	41500	22400	31950	32781.17	8.69	0	25746	34883	33416	32533	31066	30183	32975	30625	52	9550	500	22360	50	1	10384000	3375	9.63	1.21	12	1.59	3374.00	26930.00	37750	20230330	-13.91	19100	20220704	70.16	37750	-13.91	20230330	22350	45.41	20230103	37750	-13.91	20230330	19100	70.16	20220704	6.44	N	079370	500	51 억		902612	N	N	0	N	00	N
88	20230615	110828	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	32250	300	2	0.94	4502473100	136874	40.26	32750	33350	32150	41500	22400	31950	32895.02	8.69	0	23266	34883	33416	32533	31066	30183	32975	30625	52	9550	500	22360	50	1	10384000	3349	9.56	1.20	12	1.32	3374.00	26930.00	37750	20230330	-14.57	19100	20220704	68.85	37750	-14.57	20230330	22350	44.30	20230103	37750	-14.57	20230330	19100	68.85	20220704	6.44	N	079370	500	51 억		902612	N	N	0	N	00	N
89	20230611	184616	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	33900	550	2	1.65	14842148700	438833	86.09	33400	34500	32900	43350	23350	33350	33821.10	8.32	-51644	-54914	36283	34816	32433	30966	28583	35550	31700	52	10000	500	23340	50	1	10384000	3520	10.05	1.26	12	4.23	3374.00	26930.00	37750	20230330	-10.20	19100	20220704	77.49	37750	-10.20	20230330	22350	51.68	20230103	37750	-10.20	20230330	19100	77.49	20220704	6.22	N	079370	500	51 억		863600	N	N	0	N	00	N
90	20230611	181751	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	33900	550	2	1.65	14842148700	438833	86.09	33400	34500	32900	43350	23350	33350	33821.10	8.32	-51644	-54914	36283	34816	32433	30966	28583	35550	31700	52	10000	500	23340	50	1	10384000	3520	10.05	1.26	12	4.23	3374.00	26930.00	37750	20230330	-10.20	19100	20220704	77.49	37750	-10.20	20230330	22350	51.68	20230103	37750	-10.20	20230330	19100	77.49	20220704	6.22	N	079370	500	51 억		863600	N	N	0	N	00	N
91	20230611	181127	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	33900	550	2	1.65	14842148700	438833	86.09	33400	34500	32900	43350	23350	33350	33821.10	8.32	-51644	-54914	36283	34816	32433	30966	28583	35550	31700	52	10000	500	23340	50	1	10384000	3520	10.05	1.26	12	4.23	3374.00	26930.00	37750	20230330	-10.20	19100	20220704	77.49	37750	-10.20	20230330	22350	51.68	20230103	37750	-10.20	20230330	19100	77.49	20220704	6.22	N	079370	500	51 억		863600	N	N	0	N	00	N