KissMeData/101680/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	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-50	5	-1.20	194580620	46818	184.82	4080	4235	4005	5390	2905	4150	4156.11	1.82	0	-5249	4256	4202	4131	4077	4006	4230	4105	42	1242	500	3320	5	1	8404000	345	67.21	0.70	12	0.56	61.00	5839.00	6540	20230414	-37.31	2880	20220629	42.36	6540	-37.31	20230414	2880	42.36	20230102	6540	-37.31	20230414	1440	184.72	20220630	0.00	N	101680	500	42 억		153297	N	N	0	N	00	N
3	20230630	150711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	35	2	0.84	175271335	42128	166.30	4080	4235	4005	5390	2905	4150	4160.45	1.82	0	-5265	4256	4202	4131	4077	4006	4230	4105	42	1242	500	3320	5	1	8404000	352	68.61	0.72	12	0.50	61.00	5839.00	6540	20230414	-36.01	2880	20220629	45.31	6540	-36.01	20230414	2880	45.31	20230102	6540	-36.01	20230414	1440	190.62	20220630	0.00	N	101680	500	42 억		153297	N	N	0	N	00	N
4	20230630	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4220	70	2	1.69	159641040	38389	151.54	4080	4235	4005	5390	2905	4150	4158.51	1.82	0	-5827	4256	4202	4131	4077	4006	4230	4105	42	1242	500	3320	5	1	8404000	355	69.18	0.72	12	0.46	61.00	5839.00	6540	20230414	-35.47	2880	20220629	46.53	6540	-35.47	20230414	2880	46.53	20230102	6540	-35.47	20230414	1440	193.06	20220630	0.00	N	101680	500	42 억		153297	N	N	0	N	00	N
5	20230630	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4185	35	2	0.84	101540180	24575	97.01	4080	4235	4005	5390	2905	4150	4131.85	1.82	0	-6149	4256	4202	4131	4077	4006	4230	4105	42	1242	500	3320	5	1	8404000	352	68.61	0.72	12	0.29	61.00	5839.00	6540	20230414	-36.01	2880	20220629	45.31	6540	-36.01	20230414	2880	45.31	20230102	6540	-36.01	20230414	1440	190.62	20220630	0.00	N	101680	500	42 억		153297	N	N	0	N	00	N
6	20230630	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4160	10	2	0.24	77361030	18764	74.07	4080	4235	4005	5390	2905	4150	4122.84	1.82	0	-6068	4256	4202	4131	4077	4006	4230	4105	42	1242	500	3320	5	1	8404000	350	68.20	0.71	12	0.22	61.00	5839.00	6540	20230414	-36.39	2880	20220629	44.44	6540	-36.39	20230414	2880	44.44	20230102	6540	-36.39	20230414	1440	188.89	20220630	0.00	N	101680	500	42 억		153297	N	N	0	N	00	N
7	20230630	110711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-35	5	-0.84	69034195	16756	66.15	4080	4235	4005	5390	2905	4150	4119.97	1.82	0	-4799	4256	4202	4131	4077	4006	4230	4105	42	1242	500	3320	5	1	8404000	346	67.46	0.70	12	0.20	61.00	5839.00	6540	20230414	-37.08	2880	20220629	42.88	6540	-37.08	20230414	2880	42.88	20230102	6540	-37.08	20230414	1440	185.76	20220630	0.00	N	101680	500	42 억		153297	N	N	0	N	00	N
8	20230630	100710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4075	-75	5	-1.81	24797815	6126	24.18	4080	4085	4005	5390	2905	4150	4047.96	1.82	0	-1440	4256	4202	4131	4077	4006	4230	4105	42	1242	500	3320	5	1	8404000	342	66.80	0.70	12	0.07	61.00	5839.00	6540	20230414	-37.69	2880	20220629	41.49	6540	-37.69	20230414	2880	41.49	20230102	6540	-37.69	20230414	1440	182.99	20220630	0.00	N	101680	500	42 억		153297	N	N	0	N	00	N
9	20230630	090710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-65	5	-1.57	8360490	2052	8.10	4080	4085	4050	5390	2905	4150	4074.31	1.82	0	-609	4256	4202	4131	4077	4006	4230	4105	42	1242	500	3320	5	1	8404000	343	66.97	0.70	12	0.02	61.00	5839.00	6540	20230414	-37.54	2880	20220629	41.84	6540	-37.54	20230414	2880	41.84	20230102	6540	-37.54	20230414	1440	183.68	20220630	0.00	N	101680	500	42 억		153297	N	N	0	N	00	N
10	20230629	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4150	25	2	0.61	101505930	24835	81.19	4080	4185	4060	5360	2890	4125	4087.05	1.79	0	2646	4228	4176	4138	4086	4048	4157	4067	42	1235	500	3300	5	1	8404000	349	68.03	0.71	12	0.30	61.00	5839.00	6540	20230414	-36.54	2880	20220628	44.10	6540	-36.54	20230414	2880	44.10	20230102	6540	-36.54	20230414	1440	188.19	20220629	0.00	N	101680	500	42 억		150570	N	N	0	N	00	N
11	20230629	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	0	3	0.00	88977140	21815	71.32	4080	4125	4060	5360	2890	4125	4078.71	1.79	0	2496	4228	4176	4138	4086	4048	4157	4067	42	1235	500	3300	5	1	8404000	347	67.62	0.71	12	0.26	61.00	5839.00	6540	20230414	-36.93	2880	20220628	43.23	6540	-36.93	20230414	2880	43.23	20230102	6540	-36.93	20230414	1440	186.46	20220629	0.00	N	101680	500	42 억		150570	N	N	0	N	00	N
12	20230629	140704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4085	-40	5	-0.97	71188985	17472	57.12	4080	4120	4060	5360	2890	4125	4074.46	1.79	0	1489	4228	4176	4138	4086	4048	4157	4067	42	1235	500	3300	5	1	8404000	343	66.97	0.70	12	0.21	61.00	5839.00	6540	20230414	-37.54	2880	20220628	41.84	6540	-37.54	20230414	2880	41.84	20230102	6540	-37.54	20230414	1440	183.68	20220629	0.00	N	101680	500	42 억		150570	N	N	0	N	00	N
13	20230629	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	-35	5	-0.85	58687385	14415	47.13	4080	4120	4060	5360	2890	4125	4071.27	1.79	0	-417	4228	4176	4138	4086	4048	4157	4067	42	1235	500	3300	5	1	8404000	344	67.05	0.70	12	0.17	61.00	5839.00	6540	20230414	-37.46	2880	20220628	42.01	6540	-37.46	20230414	2880	42.01	20230102	6540	-37.46	20230414	1440	184.03	20220629	0.00	N	101680	500	42 억		150570	N	N	0	N	00	N
14	20230629	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4105	-20	5	-0.48	51363600	12624	41.27	4080	4120	4060	5360	2890	4125	4068.73	1.79	0	-1058	4228	4176	4138	4086	4048	4157	4067	42	1235	500	3300	5	1	8404000	345	67.30	0.70	12	0.15	61.00	5839.00	6540	20230414	-37.23	2880	20220628	42.53	6540	-37.23	20230414	2880	42.53	20230102	6540	-37.23	20230414	1440	185.07	20220629	0.00	N	101680	500	42 억		150570	N	N	0	N	00	N
15	20230629	110709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-45	5	-1.09	48518335	11927	38.99	4080	4120	4060	5360	2890	4125	4067.94	1.79	0	-1008	4228	4176	4138	4086	4048	4157	4067	42	1235	500	3300	5	1	8404000	343	66.89	0.70	12	0.14	61.00	5839.00	6540	20230414	-37.61	2880	20220628	41.67	6540	-37.61	20230414	2880	41.67	20230102	6540	-37.61	20230414	1440	183.33	20220629	0.00	N	101680	500	42 억		150570	N	N	0	N	00	N
16	20230629	100709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4080	-45	5	-1.09	45168435	11105	36.31	4080	4120	4060	5360	2890	4125	4067.40	1.79	0	-947	4228	4176	4138	4086	4048	4157	4067	42	1235	500	3300	5	1	8404000	343	66.89	0.70	12	0.13	61.00	5839.00	6540	20230414	-37.61	2880	20220628	41.67	6540	-37.61	20230414	2880	41.67	20230102	6540	-37.61	20230414	1440	183.33	20220629	0.00	N	101680	500	42 억		150570	N	N	0	N	00	N
17	20230629	090644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	-55	5	-1.33	5527250	1355	4.43	4080	4080	4070	5360	2890	4125	4079.15	1.79	0	-422	4228	4176	4138	4086	4048	4157	4067	42	1235	500	3300	5	1	8404000	342	66.72	0.70	12	0.02	61.00	5839.00	6540	20230414	-37.77	2880	20220628	41.32	6540	-37.77	20230414	2880	41.32	20230102	6540	-37.77	20230414	1440	182.64	20220629	0.00	N	101680	500	42 억		150570	N	N	0	N	00	N
18	20230628	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-20	5	-0.48	124651840	30123	54.65	4145	4190	4100	5380	2905	4145	4138.10	1.75	0	3349	4351	4247	4096	3992	3841	4300	4045	42	1237	500	3310	5	1	8404000	347	67.62	0.71	12	0.36	61.00	5839.00	6540	20230414	-36.93	2880	20220627	43.23	6540	-36.93	20230414	2880	43.23	20230102	6540	-36.93	20230414	1440	186.46	20220628	0.00	N	101680	500	42 억		147217	N	N	0	N	00	N
19	20230628	150703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4140	-5	5	-0.12	106505860	25729	46.68	4145	4190	4100	5380	2905	4145	4139.53	1.75	0	5259	4351	4247	4096	3992	3841	4300	4045	42	1237	500	3310	5	1	8404000	348	67.87	0.71	12	0.31	61.00	5839.00	6540	20230414	-36.70	2880	20220627	43.75	6540	-36.70	20230414	2880	43.75	20230102	6540	-36.70	20230414	1440	187.50	20220628	0.00	N	101680	500	42 억		147217	N	N	0	N	00	N
20	20230628	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4135	-10	5	-0.24	85736920	20707	37.57	4145	4190	4100	5380	2905	4145	4140.48	1.75	0	5254	4351	4247	4096	3992	3841	4300	4045	42	1237	500	3310	5	1	8404000	348	67.79	0.71	12	0.25	61.00	5839.00	6540	20230414	-36.77	2880	20220627	43.58	6540	-36.77	20230414	2880	43.58	20230102	6540	-36.77	20230414	1440	187.15	20220628	0.00	N	101680	500	42 억		147217	N	N	0	N	00	N
21	20230628	130703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	0	3	0.00	69553540	16797	30.47	4145	4190	4100	5380	2905	4145	4140.83	1.75	0	5240	4351	4247	4096	3992	3841	4300	4045	42	1237	500	3310	5	1	8404000	348	67.95	0.71	12	0.20	61.00	5839.00	6540	20230414	-36.62	2880	20220627	43.92	6540	-36.62	20230414	2880	43.92	20230102	6540	-36.62	20230414	1440	187.85	20220628	0.00	N	101680	500	42 억		147217	N	N	0	N	00	N
22	20230628	120701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	0	3	0.00	35291840	8540	15.49	4145	4190	4100	5380	2905	4145	4132.53	1.75	0	-1396	4351	4247	4096	3992	3841	4300	4045	42	1237	500	3310	5	1	8404000	348	67.95	0.71	12	0.10	61.00	5839.00	6540	20230414	-36.62	2880	20220627	43.92	6540	-36.62	20230414	2880	43.92	20230102	6540	-36.62	20230414	1440	187.85	20220628	0.00	N	101680	500	42 억		147217	N	N	0	N	00	N
23	20230628	110707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4115	-30	5	-0.72	29943505	7245	13.14	4145	4190	4100	5380	2905	4145	4132.99	1.75	0	-1986	4351	4247	4096	3992	3841	4300	4045	42	1237	500	3310	5	1	8404000	346	67.46	0.70	12	0.09	61.00	5839.00	6540	20230414	-37.08	2880	20220627	42.88	6540	-37.08	20230414	2880	42.88	20230102	6540	-37.08	20230414	1440	185.76	20220628	0.00	N	101680	500	42 억		147217	N	N	0	N	00	N
24	20230628	100707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4125	-20	5	-0.48	23541565	5692	10.33	4145	4190	4100	5380	2905	4145	4135.90	1.75	0	-1663	4351	4247	4096	3992	3841	4300	4045	42	1237	500	3310	5	1	8404000	347	67.62	0.71	12	0.07	61.00	5839.00	6540	20230414	-36.93	2880	20220627	43.23	6540	-36.93	20230414	2880	43.23	20230102	6540	-36.93	20230414	1440	186.46	20220628	0.00	N	101680	500	42 억		147217	N	N	0	N	00	N
25	20230628	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4100	-45	5	-1.09	15988925	3859	7.00	4145	4190	4100	5380	2905	4145	4143.28	1.75	0	-1195	4351	4247	4096	3992	3841	4300	4045	42	1237	500	3310	5	1	8404000	345	67.21	0.70	12	0.05	61.00	5839.00	6540	20230414	-37.31	2880	20220627	42.36	6540	-37.31	20230414	2880	42.36	20230102	6540	-37.31	20230414	1440	184.72	20220628	0.00	N	101680	500	42 억		147217	N	N	0	N	00	N
26	20230627	160702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4145	210	2	5.34	223730190	55010	138.66	3955	4200	3945	5110	2755	3935	4067.08	1.52	0	19377	4251	4092	3931	3772	3611	4172	3852	42	1177	500	3140	5	1	8404000	348	67.95	0.71	12	0.65	61.00	5839.00	6540	20230414	-36.62	2880	20220624	43.92	6540	-36.62	20230414	2880	43.92	20230102	6540	-36.62	20230414	1440	187.85	20220627	0.00	N	101680	500	42 억		127362	N	N	0	N	00	N
27	20230627	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4120	185	2	4.70	211265660	51988	131.04	3955	4200	3945	5110	2755	3935	4063.74	1.52	0	19174	4251	4092	3931	3772	3611	4172	3852	42	1177	500	3140	5	1	8404000	346	67.54	0.71	12	0.62	61.00	5839.00	6540	20230414	-37.00	2880	20220624	43.06	6540	-37.00	20230414	2880	43.06	20230102	6540	-37.00	20230414	1440	186.11	20220627	0.00	N	101680	500	42 억		127362	N	N	0	N	00	N
28	20230627	140716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4090	155	2	3.94	198892305	48972	123.44	3955	4200	3945	5110	2755	3935	4061.35	1.52	0	18232	4251	4092	3931	3772	3611	4172	3852	42	1177	500	3140	5	1	8404000	344	67.05	0.70	12	0.58	61.00	5839.00	6540	20230414	-37.46	2880	20220624	42.01	6540	-37.46	20230414	2880	42.01	20230102	6540	-37.46	20230414	1440	184.03	20220627	0.00	N	101680	500	42 억		127362	N	N	0	N	00	N
29	20230627	130714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4070	135	2	3.43	138472845	34343	86.57	3955	4100	3945	5110	2755	3935	4032.05	1.52	0	15537	4251	4092	3931	3772	3611	4172	3852	42	1177	500	3140	5	1	8404000	342	66.72	0.70	12	0.41	61.00	5839.00	6540	20230414	-37.77	2880	20220624	41.32	6540	-37.77	20230414	2880	41.32	20230102	6540	-37.77	20230414	1440	182.64	20220627	0.00	N	101680	500	42 억		127362	N	N	0	N	00	N
30	20230627	120716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4060	125	2	3.18	108362970	26954	67.94	3955	4090	3945	5110	2755	3935	4020.29	1.52	0	11215	4251	4092	3931	3772	3611	4172	3852	42	1177	500	3140	5	1	8404000	341	66.56	0.70	12	0.32	61.00	5839.00	6540	20230414	-37.92	2880	20220624	40.97	6540	-37.92	20230414	2880	40.97	20230102	6540	-37.92	20230414	1440	181.94	20220627	0.00	N	101680	500	42 억		127362	N	N	0	N	00	N
31	20230627	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4045	110	2	2.80	80426910	20072	50.59	3955	4045	3945	5110	2755	3935	4006.92	1.52	0	8490	4251	4092	3931	3772	3611	4172	3852	42	1177	500	3140	5	1	8404000	340	66.31	0.69	12	0.24	61.00	5839.00	6540	20230414	-38.15	2880	20220624	40.45	6540	-38.15	20230414	2880	40.45	20230102	6540	-38.15	20230414	1440	180.90	20220627	0.00	N	101680	500	42 억		127362	N	N	0	N	00	N
32	20230627	100659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4000	65	2	1.65	33550125	8418	21.22	3955	4045	3945	5110	2755	3935	3985.52	1.52	0	1068	4251	4092	3931	3772	3611	4172	3852	42	1177	500	3140	5	1	8404000	336	65.57	0.69	12	0.10	61.00	5839.00	6540	20230414	-38.84	2880	20220624	38.89	6540	-38.84	20230414	2880	38.89	20230102	6540	-38.84	20230414	1440	177.78	20220627	0.00	N	101680	500	42 억		127362	N	N	0	N	00	N
33	20230627	090704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	30	2	0.76	10392510	2627	6.62	3955	3970	3945	5110	2755	3935	3956.04	1.52	0	-385	4251	4092	3931	3772	3611	4172	3852	42	1177	500	3140	5	1	8404000	333	65.00	0.68	12	0.03	61.00	5839.00	6540	20230414	-39.37	2880	20220624	37.67	6540	-39.37	20230414	2880	37.67	20230102	6540	-39.37	20230414	1440	175.35	20220627	0.00	N	101680	500	42 억		127362	N	N	0	N	00	N
34	20230626	160701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3935	125	2	3.28	156306065	39662	153.49	3880	4090	3770	4950	2670	3810	3940.95	1.40	0	9220	3936	3872	3811	3747	3686	3842	3717	42	1140	500	3040	5	1	8404000	331	64.51	0.67	12	0.47	61.00	5839.00	6540	20230414	-39.83	2880	20220623	36.63	6540	-39.83	20230414	2880	36.63	20230102	6540	-39.83	20230414	1440	173.26	20220627	0.00	N	101680	500	42 억		117473	N	N	0	N	00	N
35	20230626	150707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	170	2	4.46	148486080	37678	145.81	3880	4090	3770	4950	2670	3810	3940.92	1.40	0	8676	3936	3872	3811	3747	3686	3842	3717	42	1140	500	3040	5	1	8404000	334	65.25	0.68	12	0.45	61.00	5839.00	6540	20230414	-39.14	2880	20220623	38.19	6540	-39.14	20230414	2880	38.19	20230102	6540	-39.14	20230414	1440	176.39	20220627	0.00	N	101680	500	42 억		117473	N	N	0	N	00	N
36	20230626	140706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3980	170	2	4.46	138345195	35118	135.91	3880	4090	3770	4950	2670	3810	3939.44	1.40	0	7184	3936	3872	3811	3747	3686	3842	3717	42	1140	500	3040	5	1	8404000	334	65.25	0.68	12	0.42	61.00	5839.00	6540	20230414	-39.14	2880	20220623	38.19	6540	-39.14	20230414	2880	38.19	20230102	6540	-39.14	20230414	1440	176.39	20220627	0.00	N	101680	500	42 억		117473	N	N	0	N	00	N
37	20230626	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	175	2	4.59	91391265	23426	90.66	3880	4000	3770	4950	2670	3810	3901.27	1.40	0	3399	3936	3872	3811	3747	3686	3842	3717	42	1140	500	3040	5	1	8404000	335	65.33	0.68	12	0.28	61.00	5839.00	6540	20230414	-39.07	2880	20220623	38.37	6540	-39.07	20230414	2880	38.37	20230102	6540	-39.07	20230414	1440	176.74	20220627	0.00	N	101680	500	42 억		117473	N	N	0	N	00	N
38	20230626	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	70	2	1.84	54091900	14012	54.23	3880	3925	3770	4950	2670	3810	3860.40	1.40	0	1068	3936	3872	3811	3747	3686	3842	3717	42	1140	500	3040	5	1	8404000	326	63.61	0.66	12	0.17	61.00	5839.00	6540	20230414	-40.67	2880	20220623	34.72	6540	-40.67	20230414	2880	34.72	20230102	6540	-40.67	20230414	1440	169.44	20220627	0.00	N	101680	500	42 억		117473	N	N	0	N	00	N
39	20230626	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	80	2	2.10	50645095	13124	50.79	3880	3925	3770	4950	2670	3810	3858.97	1.40	0	673	3936	3872	3811	3747	3686	3842	3717	42	1140	500	3040	5	1	8404000	327	63.77	0.67	12	0.16	61.00	5839.00	6540	20230414	-40.52	2880	20220623	35.07	6540	-40.52	20230414	2880	35.07	20230102	6540	-40.52	20230414	1440	170.14	20220627	0.00	N	101680	500	42 억		117473	N	N	0	N	00	N
40	20230626	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3900	90	2	2.36	42024255	10906	42.21	3880	3900	3770	4950	2670	3810	3853.32	1.40	0	-255	3936	3872	3811	3747	3686	3842	3717	42	1140	500	3040	5	1	8404000	328	63.93	0.67	12	0.13	61.00	5839.00	6540	20230414	-40.37	2880	20220623	35.42	6540	-40.37	20230414	2880	35.42	20230102	6540	-40.37	20230414	1440	170.83	20220627	0.00	N	101680	500	42 억		117473	N	N	0	N	00	N
41	20230626	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3805	-5	5	-0.13	23419430	6075	23.51	3880	3900	3770	4950	2670	3810	3855.05	1.40	0	-3037	3936	3872	3811	3747	3686	3842	3717	42	1140	500	3040	5	1	8404000	320	62.38	0.65	12	0.07	61.00	5839.00	6540	20230414	-41.82	2880	20220623	32.12	6540	-41.82	20230414	2880	32.12	20230102	6540	-41.82	20230414	1440	164.24	20220627	0.00	N	101680	500	42 억		117473	N	N	0	N	00	N
42	20230623	172801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3810	10	2	0.26	98165165	25840	123.89	3840	3875	3750	4940	2660	3800	3798.96	1.44	0	-3267	3926	3862	3816	3752	3706	3840	3730	42	1140	500	3040	5	1	8404000	320	62.46	0.65	12	0.31	61.00	5839.00	6540	20230414	-41.74	2880	20220622	32.29	6540	-41.74	20230414	2880	32.29	20230102	6540	-41.74	20230414	1440	164.58	20220623	0.00	N	101680	500	42 억		120713	N	N	0	N	00	N
43	20230623	140549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	0	3	0.00	91078905	23975	114.95	3840	3875	3750	4940	2660	3800	3798.91	1.44	0	-3415	3926	3862	3816	3752	3706	3840	3730	42	1140	500	3040	5	1	8404000	319	62.30	0.65	12	0.29	61.00	5839.00	6540	20230414	-41.90	2880	20220622	31.94	6540	-41.90	20230414	2880	31.94	20230102	6540	-41.90	20230414	1440	163.89	20220623	0.00	N	101680	500	42 억		120713	N	N	0	N	00	N
44	20230622	160900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	-80	5	-2.06	79913120	20844	62.67	3880	3880	3770	5040	2720	3880	3833.87	1.47	0	-3265	3986	3932	3836	3782	3686	3960	3810	42	1160	500	3100	5	1	8404000	319	62.30	0.65	12	0.25	61.00	5839.00	6540	20230414	-41.90	2880	20220621	31.94	6540	-41.90	20230414	2880	31.94	20230102	6540	-41.90	20230414	1440	163.89	20220622	0.00	N	101680	500	42 억		123931	N	N	0	N	00	N
45	20230622	151006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-50	5	-1.29	66067650	17204	51.73	3880	3880	3770	5040	2720	3880	3840.25	1.47	0	-3039	3986	3932	3836	3782	3686	3960	3810	42	1160	500	3100	5	1	8404000	322	62.79	0.66	12	0.20	61.00	5839.00	6540	20230414	-41.44	2880	20220621	32.99	6540	-41.44	20230414	2880	32.99	20230102	6540	-41.44	20230414	1440	165.97	20220622	0.00	N	101680	500	42 억		123931	N	N	0	N	00	N
46	20230622	140236	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-50	5	-1.29	53779775	13993	42.07	3880	3880	3770	5040	2720	3880	3843.33	1.47	0	-2767	3986	3932	3836	3782	3686	3960	3810	42	1160	500	3100	5	1	8404000	322	62.79	0.66	12	0.17	61.00	5839.00	6540	20230414	-41.44	2880	20220621	32.99	6540	-41.44	20230414	2880	32.99	20230102	6540	-41.44	20230414	1440	165.97	20220622	0.00	N	101680	500	42 억		123931	N	N	0	N	00	N
47	20230622	130514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-50	5	-1.29	47784160	12428	37.37	3880	3880	3770	5040	2720	3880	3844.88	1.47	0	-2800	3986	3932	3836	3782	3686	3960	3810	42	1160	500	3100	5	1	8404000	322	62.79	0.66	12	0.15	61.00	5839.00	6540	20230414	-41.44	2880	20220621	32.99	6540	-41.44	20230414	2880	32.99	20230102	6540	-41.44	20230414	1440	165.97	20220622	0.00	N	101680	500	42 억		123931	N	N	0	N	00	N
48	20230622	120725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-65	5	-1.68	42673215	11092	33.35	3880	3880	3770	5040	2720	3880	3847.21	1.47	0	-2725	3986	3932	3836	3782	3686	3960	3810	42	1160	500	3100	5	1	8404000	321	62.54	0.65	12	0.13	61.00	5839.00	6540	20230414	-41.67	2880	20220621	32.47	6540	-41.67	20230414	2880	32.47	20230102	6540	-41.67	20230414	1440	164.93	20220622	0.00	N	101680	500	42 억		123931	N	N	0	N	00	N
49	20230622	110419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	-35	5	-0.90	38769055	10070	30.28	3880	3880	3770	5040	2720	3880	3849.96	1.47	0	-2621	3986	3932	3836	3782	3686	3960	3810	42	1160	500	3100	5	1	8404000	323	63.03	0.66	12	0.12	61.00	5839.00	6540	20230414	-41.21	2880	20220621	33.51	6540	-41.21	20230414	2880	33.51	20230102	6540	-41.21	20230414	1440	167.01	20220622	0.00	N	101680	500	42 억		123931	N	N	0	N	00	N
50	20230622	100701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3855	-25	5	-0.64	34839035	9050	27.21	3880	3880	3770	5040	2720	3880	3849.62	1.47	0	-1875	3986	3932	3836	3782	3686	3960	3810	42	1160	500	3100	5	1	8404000	324	63.20	0.66	12	0.11	61.00	5839.00	6540	20230414	-41.06	2880	20220621	33.85	6540	-41.06	20230414	2880	33.85	20230102	6540	-41.06	20230414	1440	167.71	20220622	0.00	N	101680	500	42 억		123931	N	N	0	N	00	N
51	20230622	090315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3800	-80	5	-2.06	25193390	6519	19.60	3880	3880	3800	5040	2720	3880	3864.61	1.47	0	-1487	3986	3932	3836	3782	3686	3960	3810	42	1160	500	3100	5	1	8404000	319	62.30	0.65	12	0.08	61.00	5839.00	6540	20230414	-41.90	2880	20220621	31.94	6540	-41.90	20230414	2880	31.94	20230102	6540	-41.90	20230414	1440	163.89	20220622	0.00	N	101680	500	42 억		123931	N	N	0	N	00	N
52	20230621	160143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	20	2	0.52	126467315	33105	119.03	3860	3890	3740	5010	2705	3860	3820.19	1.45	0	2680	4026	3942	3886	3802	3746	3915	3775	42	1152	500	3080	5	1	8404000	326	63.61	0.66	12	0.39	61.00	5839.00	6540	20230414	-40.67	2880	20220620	34.72	6540	-40.67	20230414	2880	34.72	20230102	6540	-40.67	20230414	1440	169.44	20220621	0.00	N	101680	500	42 억		121635	N	N	0	N	00	N
53	20230621	150132	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3845	-15	5	-0.39	123643220	32374	116.40	3860	3890	3740	5010	2705	3860	3819.21	1.45	0	2698	4026	3942	3886	3802	3746	3915	3775	42	1152	500	3080	5	1	8404000	323	63.03	0.66	12	0.39	61.00	5839.00	6540	20230414	-41.21	2880	20220620	33.51	6540	-41.21	20230414	2880	33.51	20230102	6540	-41.21	20230414	1440	167.01	20220621	0.00	N	101680	500	42 억		121635	N	N	0	N	00	N
54	20230621	140610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	20	2	0.52	117148915	30696	110.37	3860	3880	3740	5010	2705	3860	3816.42	1.45	0	2787	4026	3942	3886	3802	3746	3915	3775	42	1152	500	3080	5	1	8404000	326	63.61	0.66	12	0.37	61.00	5839.00	6540	20230414	-40.67	2880	20220620	34.72	6540	-40.67	20230414	2880	34.72	20230102	6540	-40.67	20230414	1440	169.44	20220621	0.00	N	101680	500	42 억		121635	N	N	0	N	00	N
55	20230621	130204	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3815	-45	5	-1.17	102524445	26873	96.62	3860	3860	3740	5010	2705	3860	3815.15	1.45	0	1881	4026	3942	3886	3802	3746	3915	3775	42	1152	500	3080	5	1	8404000	321	62.54	0.65	12	0.32	61.00	5839.00	6540	20230414	-41.67	2880	20220620	32.47	6540	-41.67	20230414	2880	32.47	20230102	6540	-41.67	20230414	1440	164.93	20220621	0.00	N	101680	500	42 억		121635	N	N	0	N	00	N
56	20230621	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-30	5	-0.78	99480365	26073	93.75	3860	3860	3740	5010	2705	3860	3815.46	1.45	0	1323	4026	3942	3886	3802	3746	3915	3775	42	1152	500	3080	5	1	8404000	322	62.79	0.66	12	0.31	61.00	5839.00	6540	20230414	-41.44	2880	20220620	32.99	6540	-41.44	20230414	2880	32.99	20230102	6540	-41.44	20230414	1440	165.97	20220621	0.00	N	101680	500	42 억		121635	N	N	0	N	00	N
57	20230621	110107	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-30	5	-0.78	91367610	23951	86.12	3860	3860	3740	5010	2705	3860	3814.77	1.45	0	1135	4026	3942	3886	3802	3746	3915	3775	42	1152	500	3080	5	1	8404000	322	62.79	0.66	12	0.28	61.00	5839.00	6540	20230414	-41.44	2880	20220620	32.99	6540	-41.44	20230414	2880	32.99	20230102	6540	-41.44	20230414	1440	165.97	20220621	0.00	N	101680	500	42 억		121635	N	N	0	N	00	N
58	20230621	101028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3825	-35	5	-0.91	55236790	14460	51.99	3860	3860	3740	5010	2705	3860	3819.97	1.45	0	-1283	4026	3942	3886	3802	3746	3915	3775	42	1152	500	3080	5	1	8404000	321	62.70	0.66	12	0.17	61.00	5839.00	6540	20230414	-41.51	2880	20220620	32.81	6540	-41.51	20230414	2880	32.81	20230102	6540	-41.51	20230414	1440	165.62	20220621	0.00	N	101680	500	42 억		121635	N	N	0	N	00	N
59	20230621	090830	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-30	5	-0.78	39822880	10435	37.52	3860	3860	3740	5010	2705	3860	3816.28	1.45	0	-2723	4026	3942	3886	3802	3746	3915	3775	42	1152	500	3080	5	1	8404000	322	62.79	0.66	12	0.12	61.00	5839.00	6540	20230414	-41.44	2880	20220620	32.99	6540	-41.44	20230414	2880	32.99	20230102	6540	-41.44	20230414	1440	165.97	20220621	0.00	N	101680	500	42 억		121635	N	N	0	N	00	N
60	20230620	160547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	-110	5	-2.77	107287200	27602	86.66	3970	3970	3830	5160	2780	3970	3886.94	1.56	0	-9114	4083	4026	3953	3896	3823	4055	3925	42	1190	500	3170	5	1	8404000	324	63.28	0.66	12	0.33	61.00	5839.00	6540	20230414	-40.98	2880	20220617	34.03	6540	-40.98	20230414	2880	34.03	20230102	6540	-40.98	20230414	1440	168.06	20220620	0.00	N	101680	500	42 억		130696	N	N	0	N	00	N
61	20230620	150908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	-100	5	-2.52	102313570	26315	82.62	3970	3970	3830	5160	2780	3970	3888.03	1.56	0	-9219	4083	4026	3953	3896	3823	4055	3925	42	1190	500	3170	5	1	8404000	325	63.44	0.66	12	0.31	61.00	5839.00	6540	20230414	-40.83	2880	20220617	34.38	6540	-40.83	20230414	2880	34.38	20230102	6540	-40.83	20230414	1440	168.75	20220620	0.00	N	101680	500	42 억		130696	N	N	0	N	00	N
62	20230620	140658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	-60	5	-1.51	98453160	25318	79.49	3970	3970	3830	5160	2780	3970	3888.66	1.56	0	-9309	4083	4026	3953	3896	3823	4055	3925	42	1190	500	3170	5	1	8404000	329	64.10	0.67	12	0.30	61.00	5839.00	6540	20230414	-40.21	2880	20220617	35.76	6540	-40.21	20230414	2880	35.76	20230102	6540	-40.21	20230414	1440	171.53	20220620	0.00	N	101680	500	42 억		130696	N	N	0	N	00	N
63	20230620	130909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3850	-120	5	-3.02	89760690	23086	72.48	3970	3970	3830	5160	2780	3970	3888.10	1.56	0	-8790	4083	4026	3953	3896	3823	4055	3925	42	1190	500	3170	5	1	8404000	324	63.11	0.66	12	0.27	61.00	5839.00	6540	20230414	-41.13	2880	20220617	33.68	6540	-41.13	20230414	2880	33.68	20230102	6540	-41.13	20230414	1440	167.36	20220620	0.00	N	101680	500	42 억		130696	N	N	0	N	00	N
64	20230620	120729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3865	-105	5	-2.64	76057480	19529	61.31	3970	3970	3830	5160	2780	3970	3894.59	1.56	0	-9088	4083	4026	3953	3896	3823	4055	3925	42	1190	500	3170	5	1	8404000	325	63.36	0.66	12	0.23	61.00	5839.00	6540	20230414	-40.90	2880	20220617	34.20	6540	-40.90	20230414	2880	34.20	20230102	6540	-40.90	20230414	1440	168.40	20220620	0.00	N	101680	500	42 억		130696	N	N	0	N	00	N
65	20230620	110247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-80	5	-2.02	49744460	12728	39.96	3970	3970	3890	5160	2780	3970	3908.27	1.56	0	-7140	4083	4026	3953	3896	3823	4055	3925	42	1190	500	3170	5	1	8404000	327	63.77	0.67	12	0.15	61.00	5839.00	6540	20230414	-40.52	2880	20220617	35.07	6540	-40.52	20230414	2880	35.07	20230102	6540	-40.52	20230414	1440	170.14	20220620	0.00	N	101680	500	42 억		130696	N	N	0	N	00	N
66	20230620	100250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-30	5	-0.76	28474070	7272	22.83	3970	3970	3890	5160	2780	3970	3915.58	1.56	0	-3164	4083	4026	3953	3896	3823	4055	3925	42	1190	500	3170	5	1	8404000	331	64.59	0.67	12	0.09	61.00	5839.00	6540	20230414	-39.76	2880	20220617	36.81	6540	-39.76	20230414	2880	36.81	20230102	6540	-39.76	20230414	1440	173.61	20220620	0.00	N	101680	500	42 억		130696	N	N	0	N	00	N
67	20230620	090229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3905	-65	5	-1.64	7643495	1941	6.09	3970	3970	3905	5160	2780	3970	3937.92	1.56	0	-901	4083	4026	3953	3896	3823	4055	3925	42	1190	500	3170	5	1	8404000	328	64.02	0.67	12	0.02	61.00	5839.00	6540	20230414	-40.29	2880	20220617	35.59	6540	-40.29	20230414	2880	35.59	20230102	6540	-40.29	20230414	1440	171.18	20220620	0.00	N	101680	500	42 억		130696	N	N	0	N	00	N
68	20230619	160733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3970	45	2	1.15	124519675	31836	85.25	3925	4010	3880	5100	2750	3925	3911.28	1.49	0	4471	4071	3997	3941	3867	3811	4035	3905	42	1175	500	3140	5	1	8404000	334	65.08	0.68	12	0.38	61.00	5839.00	6540	20230414	-39.30	2880	20220616	37.85	6540	-39.30	20230414	2880	37.85	20230102	6540	-39.30	20230414	1440	175.69	20220620	0.00	N	101680	500	42 억		124923	N	N	0	N	00	N
69	20230619	150931	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	20	2	0.51	120843450	30909	82.77	3925	4010	3880	5100	2750	3925	3909.65	1.49	0	4250	4071	3997	3941	3867	3811	4035	3905	42	1175	500	3140	5	1	8404000	332	64.67	0.68	12	0.37	61.00	5839.00	6540	20230414	-39.68	2880	20220616	36.98	6540	-39.68	20230414	2880	36.98	20230102	6540	-39.68	20230414	1440	173.96	20220620	0.00	N	101680	500	42 억		124923	N	N	0	N	00	N
70	20230619	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	15	2	0.38	117448635	30048	80.46	3925	4010	3880	5100	2750	3925	3908.70	1.49	0	3863	4071	3997	3941	3867	3811	4035	3905	42	1175	500	3140	5	1	8404000	331	64.59	0.67	12	0.36	61.00	5839.00	6540	20230414	-39.76	2880	20220616	36.81	6540	-39.76	20230414	2880	36.81	20230102	6540	-39.76	20230414	1440	173.61	20220620	0.00	N	101680	500	42 억		124923	N	N	0	N	00	N
71	20230619	130711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	20	2	0.51	111132855	28445	76.17	3925	4010	3880	5100	2750	3925	3906.94	1.49	0	2871	4071	3997	3941	3867	3811	4035	3905	42	1175	500	3140	5	1	8404000	332	64.67	0.68	12	0.34	61.00	5839.00	6540	20230414	-39.68	2880	20220616	36.98	6540	-39.68	20230414	2880	36.98	20230102	6540	-39.68	20230414	1440	173.96	20220620	0.00	N	101680	500	42 억		124923	N	N	0	N	00	N
72	20230619	120744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	0	3	0.00	107426925	27507	73.66	3925	4010	3880	5100	2750	3925	3905.44	1.49	0	2855	4071	3997	3941	3867	3811	4035	3905	42	1175	500	3140	5	1	8404000	330	64.34	0.67	12	0.33	61.00	5839.00	6540	20230414	-39.98	2880	20220616	36.28	6540	-39.98	20230414	2880	36.28	20230102	6540	-39.98	20230414	1440	172.57	20220620	0.00	N	101680	500	42 억		124923	N	N	0	N	00	N
73	20230619	110130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	40	2	1.02	95621675	24502	65.61	3925	4010	3880	5100	2750	3925	3902.61	1.49	0	2295	4071	3997	3941	3867	3811	4035	3905	42	1175	500	3140	5	1	8404000	333	65.00	0.68	12	0.29	61.00	5839.00	6540	20230414	-39.37	2880	20220616	37.67	6540	-39.37	20230414	2880	37.67	20230102	6540	-39.37	20230414	1440	175.35	20220620	0.00	N	101680	500	42 억		124923	N	N	0	N	00	N
74	20230619	101022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3880	-45	5	-1.15	80862185	20735	55.52	3925	4010	3880	5100	2750	3925	3899.79	1.49	0	-549	4071	3997	3941	3867	3811	4035	3905	42	1175	500	3140	5	1	8404000	326	63.61	0.66	12	0.25	61.00	5839.00	6540	20230414	-40.67	2880	20220616	34.72	6540	-40.67	20230414	2880	34.72	20230102	6540	-40.67	20230414	1440	169.44	20220620	0.00	N	101680	500	42 억		124923	N	N	0	N	00	N
75	20230619	090934	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3915	-10	5	-0.25	14797370	3749	10.04	3925	4010	3905	5100	2750	3925	3947.02	1.49	0	-1117	4071	3997	3941	3867	3811	4035	3905	42	1175	500	3140	5	1	8404000	329	64.18	0.67	12	0.04	61.00	5839.00	6540	20230414	-40.14	2880	20220616	35.94	6540	-40.14	20230414	2880	35.94	20230102	6540	-40.14	20230414	1440	171.88	20220620	0.00	N	101680	500	42 억		124923	N	N	0	N	00	N
76	20230616	160932	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3925	15	2	0.38	145875880	37187	49.65	3910	4015	3885	5080	2740	3910	3922.76	1.41	0	6777	4136	4022	3951	3837	3766	3987	3802	42	1170	500	3120	5	1	8404000	330	64.34	0.67	12	0.44	61.00	5839.00	6540	20230414	-39.98	2880	20220615	36.28	6540	-39.98	20230414	2880	36.28	20230102	6540	-39.98	20230414	1440	172.57	20220616	0.00	N	101680	500	42 억		118115	N	N	0	N	00	N
77	20230616	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3920	10	2	0.26	142444195	36312	48.48	3910	4015	3885	5080	2740	3910	3922.79	1.41	0	6706	4136	4022	3951	3837	3766	3987	3802	42	1170	500	3120	5	1	8404000	329	64.26	0.67	12	0.43	61.00	5839.00	6540	20230414	-40.06	2880	20220615	36.11	6540	-40.06	20230414	2880	36.11	20230102	6540	-40.06	20230414	1440	172.22	20220616	0.00	N	101680	500	42 억		118115	N	N	0	N	00	N
78	20230616	140944	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-20	5	-0.51	117379325	29884	39.90	3910	4015	3885	5080	2740	3910	3927.83	1.41	0	7449	4136	4022	3951	3837	3766	3987	3802	42	1170	500	3120	5	1	8404000	327	63.77	0.67	12	0.36	61.00	5839.00	6540	20230414	-40.52	2880	20220615	35.07	6540	-40.52	20230414	2880	35.07	20230102	6540	-40.52	20230414	1440	170.14	20220616	0.00	N	101680	500	42 억		118115	N	N	0	N	00	N
79	20230616	130338	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	0	3	0.00	96072480	24426	32.61	3910	4015	3885	5080	2740	3910	3933.21	1.41	0	7333	4136	4022	3951	3837	3766	3987	3802	42	1170	500	3120	5	1	8404000	329	64.10	0.67	12	0.29	61.00	5839.00	6540	20230414	-40.21	2880	20220615	35.76	6540	-40.21	20230414	2880	35.76	20230102	6540	-40.21	20230414	1440	171.53	20220616	0.00	N	101680	500	42 억		118115	N	N	0	N	00	N
80	20230616	120532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3910	0	3	0.00	89672990	22786	30.42	3910	4015	3885	5080	2740	3910	3935.44	1.41	0	6901	4136	4022	3951	3837	3766	3987	3802	42	1170	500	3120	5	1	8404000	329	64.10	0.67	12	0.27	61.00	5839.00	6540	20230414	-40.21	2880	20220615	35.76	6540	-40.21	20230414	2880	35.76	20230102	6540	-40.21	20230414	1440	171.53	20220616	0.00	N	101680	500	42 억		118115	N	N	0	N	00	N
81	20230616	110852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3915	5	2	0.13	74297750	18852	25.17	3910	4015	3885	5080	2740	3910	3941.11	1.41	0	4802	4136	4022	3951	3837	3766	3987	3802	42	1170	500	3120	5	1	8404000	329	64.18	0.67	12	0.22	61.00	5839.00	6540	20230414	-40.14	2880	20220615	35.94	6540	-40.14	20230414	2880	35.94	20230102	6540	-40.14	20230414	1440	171.88	20220616	0.00	N	101680	500	42 억		118115	N	N	0	N	00	N
82	20230616	101033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3915	5	2	0.13	60006295	15218	20.32	3910	4015	3885	5080	2740	3910	3943.11	1.41	0	5336	4136	4022	3951	3837	3766	3987	3802	42	1170	500	3120	5	1	8404000	329	64.18	0.67	12	0.18	61.00	5839.00	6540	20230414	-40.14	2880	20220615	35.94	6540	-40.14	20230414	2880	35.94	20230102	6540	-40.14	20230414	1440	171.88	20220616	0.00	N	101680	500	42 억		118115	N	N	0	N	00	N
83	20230616	090445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3945	35	2	0.90	27518575	7037	9.39	3910	3945	3885	5080	2740	3910	3910.55	1.41	0	3747	4136	4022	3951	3837	3766	3987	3802	42	1170	500	3120	5	1	8404000	332	64.67	0.68	12	0.08	61.00	5839.00	6540	20230414	-39.68	2880	20220615	36.98	6540	-39.68	20230414	2880	36.98	20230102	6540	-39.68	20230414	1440	173.96	20220616	0.00	N	101680	500	42 억		118115	N	N	0	N	00	N
84	20230615	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-125	5	-3.08	285712685	72258	166.97	4060	4065	3880	5280	2850	4065	3954.06	1.29	0	10231	4298	4181	4113	3996	3928	4147	3962	42	1215	500	3250	5	1	8404000	331	64.59	0.67	12	0.86	61.00	5839.00	6540	20230414	-39.76	2880	20220614	36.81	6540	-39.76	20230414	2880	36.81	20230102	6540	-39.76	20230414	1440	173.61	20220615	0.00	N	101680	500	42 억		108256	N	N	0	N	00	N
85	20230615	141057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3940	-125	5	-3.08	272140655	68813	159.01	4060	4065	3880	5280	2850	4065	3954.79	1.29	0	10222	4298	4181	4113	3996	3928	4147	3962	42	1215	500	3250	5	1	8404000	331	64.59	0.67	12	0.82	61.00	5839.00	6540	20230414	-39.76	2880	20220614	36.81	6540	-39.76	20230414	2880	36.81	20230102	6540	-39.76	20230414	1440	173.61	20220615	0.00	N	101680	500	42 억		108256	N	N	0	N	00	N
86	20230615	131050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3950	-115	5	-2.83	253610355	64102	148.12	4060	4065	3880	5280	2850	4065	3956.36	1.29	0	11619	4298	4181	4113	3996	3928	4147	3962	42	1215	500	3250	5	1	8404000	332	64.75	0.68	12	0.76	61.00	5839.00	6540	20230414	-39.60	2880	20220614	37.15	6540	-39.60	20230414	2880	37.15	20230102	6540	-39.60	20230414	1440	174.31	20220615	0.00	N	101680	500	42 억		108256	N	N	0	N	00	N
87	20230615	120254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3985	-80	5	-1.97	236080485	59646	137.82	4060	4065	3880	5280	2850	4065	3958.03	1.29	0	11631	4298	4181	4113	3996	3928	4147	3962	42	1215	500	3250	5	1	8404000	335	65.33	0.68	12	0.71	61.00	5839.00	6540	20230414	-39.07	2880	20220614	38.37	6540	-39.07	20230414	2880	38.37	20230102	6540	-39.07	20230414	1440	176.74	20220615	0.00	N	101680	500	42 억		108256	N	N	0	N	00	N
88	20230615	110702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4025	-40	5	-0.98	211048645	53278	123.11	4060	4065	3880	5280	2850	4065	3961.27	1.29	0	11866	4298	4181	4113	3996	3928	4147	3962	42	1215	500	3250	5	1	8404000	338	65.98	0.69	12	0.63	61.00	5839.00	6540	20230414	-38.46	2880	20220614	39.76	6540	-38.46	20230414	2880	39.76	20230102	6540	-38.46	20230414	1440	179.51	20220615	0.00	N	101680	500	42 억		108256	N	N	0	N	00	N
89	20230611	184814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4155	-35	5	-0.84	159103770	38028	70.46	4190	4280	4145	5440	2935	4190	4183.86	1.29	-474	-1071	4320	4255	4205	4140	4090	4230	4115	42	1252	500	3350	5	1	8404000	349	68.11	0.71	12	0.45	61.00	5839.00	6540	20230414	-36.47	2880	20220608	44.27	6540	-36.47	20230414	2880	44.27	20230102	6540	-36.47	20230414	1440	188.54	20220609	0.00	N	101680	500	42 억		108382	N	N	0	N	00	N