KissMeData/290670/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	161009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55400	1900	2	3.55	3068689400	56394	89.30	53600	55700	53100	69500	37500	53500	54406.72	2.46	-186	747	55433	54466	53833	52866	52233	54150	52550	39	16000	500	39590	100	1	7857660	4353	19.81	4.75	12	0.72	2797.00	11655.00	96200	20230322	-42.41	38500	20220713	43.90	96200	-42.41	20230322	53000	4.53	20230601	96200	-42.41	20230322	38500	43.90	20220713	6.67	N	290670	500	39 억		193469	N	N	2	N	00	N
3	20230630	151010	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55400	1900	2	3.55	2816366300	51840	82.09	53600	55700	53100	69500	37500	53500	54328.23	2.46	-186	756	55433	54466	53833	52866	52233	54150	52550	39	16000	500	39590	100	1	7857660	4353	19.81	4.75	12	0.66	2797.00	11655.00	96200	20230322	-42.41	38500	20220713	43.90	96200	-42.41	20230322	53000	4.53	20230601	96200	-42.41	20230322	38500	43.90	20220713	6.67	N	290670	500	39 억		193469	N	N	3	N	00	N
4	20230630	141009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55000	1500	2	2.80	2258226200	41757	66.12	53600	55200	53100	69500	37500	53500	54080.34	2.46	-186	2031	55433	54466	53833	52866	52233	54150	52550	39	16000	500	39590	100	1	7857660	4322	19.66	4.72	12	0.53	2797.00	11655.00	96200	20230322	-42.83	38500	20220713	42.86	96200	-42.83	20230322	53000	3.77	20230601	96200	-42.83	20230322	38500	42.86	20220713	6.67	N	290670	500	39 억		193469	N	N	3	N	00	N
5	20230630	131009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54500	1000	2	1.87	1464875400	27294	43.22	53600	54500	53100	69500	37500	53500	53670.30	2.46	-186	1460	55433	54466	53833	52866	52233	54150	52550	39	16000	500	39590	100	1	7857660	4282	19.49	4.68	12	0.35	2797.00	11655.00	96200	20230322	-43.35	38500	20220713	41.56	96200	-43.35	20230322	53000	2.83	20230601	96200	-43.35	20230322	38500	41.56	20220713	6.67	N	290670	500	39 억		193469	N	N	3	N	00	N
6	20230630	121006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53900	400	2	0.75	1171847500	21883	34.65	53600	54000	53100	69500	37500	53500	53550.61	2.46	-186	904	55433	54466	53833	52866	52233	54150	52550	39	16000	500	39590	100	1	7857660	4235	19.27	4.62	12	0.28	2797.00	11655.00	96200	20230322	-43.97	38500	20220713	40.00	96200	-43.97	20230322	53000	1.70	20230601	96200	-43.97	20230322	38500	40.00	20220713	6.67	N	290670	500	39 억		193469	N	N	3	N	00	N
7	20230630	111003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53600	100	2	0.19	959794400	17941	28.41	53600	54000	53100	69500	37500	53500	53497.26	2.46	-186	1294	55433	54466	53833	52866	52233	54150	52550	39	16000	500	39590	100	1	7857660	4212	19.16	4.60	12	0.23	2797.00	11655.00	96200	20230322	-44.28	38500	20220713	39.22	96200	-44.28	20230322	53000	1.13	20230601	96200	-44.28	20230322	38500	39.22	20220713	6.67	N	290670	500	39 억		193469	N	N	3	N	00	N
8	20230630	101009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53300	-200	5	-0.37	679813300	12698	20.11	53600	54000	53100	69500	37500	53500	53537.07	2.46	-186	221	55433	54466	53833	52866	52233	54150	52550	39	16000	500	39590	100	1	7857660	4188	19.06	4.57	12	0.16	2797.00	11655.00	96200	20230322	-44.59	38500	20220713	38.44	96200	-44.59	20230322	53000	0.57	20230601	96200	-44.59	20230322	38500	38.44	20220713	6.67	N	290670	500	39 억		193469	N	N	3	N	00	N
9	20230630	091009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53500	0	3	0.00	136127800	2536	4.02	53600	54000	53400	69500	37500	53500	53678.93	2.46	-186	-814	55433	54466	53833	52866	52233	54150	52550	39	16000	500	39590	100	1	7857660	4204	19.13	4.59	12	0.03	2797.00	11655.00	96200	20230322	-44.39	38500	20220713	38.96	96200	-44.39	20230322	53000	0.94	20230601	96200	-44.39	20230322	38500	38.96	20220713	6.67	N	290670	500	39 억		193469	N	N	3	N	00	N
10	20230629	161002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53500	-300	5	-0.56	3353235600	62236	85.22	53800	54800	53200	69900	37700	53800	53879.90	2.60	-30	-3101	57533	55666	54733	52866	51933	55200	52400	39	16100	500	39810	100	1	7857660	4204	19.13	4.59	12	0.79	2797.00	11655.00	96200	20230322	-44.39	38500	20220713	38.96	96200	-44.39	20230322	53000	0.94	20230601	96200	-44.39	20230322	38500	38.96	20220713	6.67	N	290670	500	39 억		204673	N	N	3	N	00	N
11	20230629	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53300	-500	5	-0.93	3099860400	57493	78.72	53800	54800	53200	69900	37700	53800	53917.18	2.60	-30	-5961	57533	55666	54733	52866	51933	55200	52400	39	16100	500	39810	100	1	7857660	4188	19.06	4.57	12	0.73	2797.00	11655.00	96200	20230322	-44.59	38500	20220713	38.44	96200	-44.59	20230322	53000	0.57	20230601	96200	-44.59	20230322	38500	38.44	20220713	6.67	N	290670	500	39 억		204673	N	N	1	N	00	N
12	20230629	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53800	0	3	0.00	2348892800	43438	59.48	53800	54800	53400	69900	37700	53800	54074.61	2.60	-30	-6747	57533	55666	54733	52866	51933	55200	52400	39	16100	500	39810	100	1	7857660	4227	19.23	4.62	12	0.55	2797.00	11655.00	96200	20230322	-44.07	38500	20220713	39.74	96200	-44.07	20230322	53000	1.51	20230601	96200	-44.07	20230322	38500	39.74	20220713	6.67	N	290670	500	39 억		204673	N	N	1	N	00	N
13	20230629	130959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53700	-100	5	-0.19	2061722200	38090	52.15	53800	54800	53400	69900	37700	53800	54127.65	2.60	-30	-6425	57533	55666	54733	52866	51933	55200	52400	39	16100	500	39810	100	1	7857660	4220	19.20	4.61	12	0.48	2797.00	11655.00	96200	20230322	-44.18	38500	20220713	39.48	96200	-44.18	20230322	53000	1.32	20230601	96200	-44.18	20230322	38500	39.48	20220713	6.67	N	290670	500	39 억		204673	N	N	1	N	00	N
14	20230629	121003	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54000	200	2	0.37	1787800800	33002	45.19	53800	54800	53400	69900	37700	53800	54172.50	2.60	-30	-5805	57533	55666	54733	52866	51933	55200	52400	39	16100	500	39810	100	1	7857660	4243	19.31	4.63	12	0.42	2797.00	11655.00	96200	20230322	-43.87	38500	20220713	40.26	96200	-43.87	20230322	53000	1.89	20230601	96200	-43.87	20230322	38500	40.26	20220713	6.67	N	290670	500	39 억		204673	N	N	1	N	00	N
15	20230629	111006	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53700	-100	5	-0.19	1552787000	28637	39.21	53800	54800	53400	69900	37700	53800	54223.10	2.60	-30	-5228	57533	55666	54733	52866	51933	55200	52400	39	16100	500	39810	100	1	7857660	4220	19.20	4.61	12	0.36	2797.00	11655.00	96200	20230322	-44.18	38500	20220713	39.48	96200	-44.18	20230322	53000	1.32	20230601	96200	-44.18	20230322	38500	39.48	20220713	6.67	N	290670	500	39 억		204673	N	N	1	N	00	N
16	20230629	101007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54500	700	2	1.30	704938900	12954	17.74	53800	54800	53800	69900	37700	53800	54418.63	2.60	-30	140	57533	55666	54733	52866	51933	55200	52400	39	16100	500	39810	100	1	7857660	4282	19.49	4.68	12	0.16	2797.00	11655.00	96200	20230322	-43.35	38500	20220713	41.56	96200	-43.35	20230322	53000	2.83	20230601	96200	-43.35	20230322	38500	41.56	20220713	6.67	N	290670	500	39 억		204673	N	N	1	N	00	N
17	20230629	090909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54500	700	2	1.30	123837400	2282	3.12	53800	54500	53800	69900	37700	53800	54267.05	2.60	-30	751	57533	55666	54733	52866	51933	55200	52400	39	16100	500	39810	100	1	7857660	4282	19.49	4.68	12	0.03	2797.00	11655.00	96200	20230322	-43.35	38500	20220713	41.56	96200	-43.35	20230322	53000	2.83	20230601	96200	-43.35	20230322	38500	41.56	20220713	6.67	N	290670	500	39 억		204673	N	N	1	N	00	N
18	20230628	160951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53800	-1100	5	-2.00	3941743300	71905	74.64	55600	56600	53800	71300	38500	54900	54831.07	2.79	-114	-6599	56633	55766	54833	53966	53033	55300	53500	39	16400	500	40620	100	1	7857660	4227	19.23	4.62	12	0.92	2797.00	11655.00	96200	20230322	-44.07	38500	20220713	39.74	96200	-44.07	20230322	53000	1.51	20230601	96200	-44.07	20230322	38500	39.74	20220713	6.75	N	290670	500	39 억		219315	N	N	1	N	00	N
19	20230628	150958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	53900	-1000	5	-1.82	3544201300	64522	66.98	55600	56600	53900	71300	38500	54900	54930.12	2.79	-114	-7920	56633	55766	54833	53966	53033	55300	53500	39	16400	500	40620	100	1	7857660	4235	19.27	4.62	12	0.82	2797.00	11655.00	96200	20230322	-43.97	38500	20220713	40.00	96200	-43.97	20230322	53000	1.70	20230601	96200	-43.97	20230322	38500	40.00	20220713	6.75	N	290670	500	39 억		219315	N	N	1	N	00	N
20	20230628	140956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54300	-600	5	-1.09	2984637500	54196	56.26	55600	56600	53900	71300	38500	54900	55071.18	2.79	-114	-9860	56633	55766	54833	53966	53033	55300	53500	39	16400	500	40620	100	1	7857660	4267	19.41	4.66	12	0.69	2797.00	11655.00	96200	20230322	-43.56	38500	20220713	41.04	96200	-43.56	20230322	53000	2.45	20230601	96200	-43.56	20230322	38500	41.04	20220713	6.75	N	290670	500	39 억		219315	N	N	1	N	00	N
21	20230628	130957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54300	-600	5	-1.09	2384752300	43117	44.76	55600	56600	54300	71300	38500	54900	55308.88	2.79	-114	-9652	56633	55766	54833	53966	53033	55300	53500	39	16400	500	40620	100	1	7857660	4267	19.41	4.66	12	0.55	2797.00	11655.00	96200	20230322	-43.56	38500	20220713	41.04	96200	-43.56	20230322	53000	2.45	20230601	96200	-43.56	20230322	38500	41.04	20220713	6.75	N	290670	500	39 억		219315	N	N	1	N	00	N
22	20230628	121009	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55200	300	2	0.55	1645993300	29643	30.77	55600	56600	54900	71300	38500	54900	55527.26	2.79	-114	-4197	56633	55766	54833	53966	53033	55300	53500	39	16400	500	40620	100	1	7857660	4337	19.74	4.74	12	0.38	2797.00	11655.00	96200	20230322	-42.62	38500	20220713	43.38	96200	-42.62	20230322	53000	4.15	20230601	96200	-42.62	20230322	38500	43.38	20220713	6.75	N	290670	500	39 억		219315	N	N	1	N	00	N
23	20230628	111004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55400	500	2	0.91	1443423900	25980	26.97	55600	56600	54900	71300	38500	54900	55559.09	2.79	-114	-3807	56633	55766	54833	53966	53033	55300	53500	39	16400	500	40620	100	1	7857660	4353	19.81	4.75	12	0.33	2797.00	11655.00	96200	20230322	-42.41	38500	20220713	43.90	96200	-42.41	20230322	53000	4.53	20230601	96200	-42.41	20230322	38500	43.90	20220713	6.75	N	290670	500	39 억		219315	N	N	1	N	00	N
24	20230628	101004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55400	500	2	0.91	1002866300	18048	18.74	55600	56600	54900	71300	38500	54900	55566.69	2.79	-114	-3192	56633	55766	54833	53966	53033	55300	53500	39	16400	500	40620	100	1	7857660	4353	19.81	4.75	12	0.23	2797.00	11655.00	96200	20230322	-42.41	38500	20220713	43.90	96200	-42.41	20230322	53000	4.53	20230601	96200	-42.41	20230322	38500	43.90	20220713	6.75	N	290670	500	39 억		219315	N	N	1	N	00	N
25	20230628	090959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55500	600	2	1.09	419741600	7502	7.79	55600	56600	55500	71300	38500	54900	55950.91	2.79	-114	-1858	56633	55766	54833	53966	53033	55300	53500	39	16400	500	40620	100	1	7857660	4361	19.84	4.76	12	0.10	2797.00	11655.00	96200	20230322	-42.31	38500	20220713	44.16	96200	-42.31	20230322	53000	4.72	20230601	96200	-42.31	20230322	38500	44.16	20220713	6.75	N	290670	500	39 억		219315	N	N	1	N	00	N
26	20230627	160959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54900	-1000	5	-1.79	5228408000	95529	145.22	55300	55700	53900	72600	39200	55900	54729.67	2.65	0	19895	57300	56600	56000	55300	54700	56300	55000	39	16700	500	41360	100	1	7857660	4314	19.63	4.71	12	1.22	2797.00	11655.00	96200	20230322	-42.93	38500	20220713	42.60	96200	-42.93	20230322	53000	3.58	20230601	96200	-42.93	20230322	38500	42.60	20220713	6.80	N	290670	500	39 억		208208	N	N	1	N	00	N
27	20230627	151007	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54800	-1100	5	-1.97	4935488500	90191	137.11	55300	55700	53900	72600	39200	55900	54722.50	2.65	0	18654	57300	56600	56000	55300	54700	56300	55000	39	16700	500	41360	100	1	7857660	4306	19.59	4.70	12	1.15	2797.00	11655.00	96200	20230322	-43.04	38500	20220713	42.34	96200	-43.04	20230322	53000	3.40	20230601	96200	-43.04	20230322	38500	42.34	20220713	6.80	N	290670	500	39 억		208208	N	N	1	N	00	N
28	20230627	141017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55000	-900	5	-1.61	4488225800	82050	124.73	55300	55700	53900	72600	39200	55900	54700.96	2.65	0	17592	57300	56600	56000	55300	54700	56300	55000	39	16700	500	41360	100	1	7857660	4322	19.66	4.72	12	1.04	2797.00	11655.00	96200	20230322	-42.83	38500	20220713	42.86	96200	-42.83	20230322	53000	3.77	20230601	96200	-42.83	20230322	38500	42.86	20220713	6.80	N	290670	500	39 억		208208	N	N	1	N	00	N
29	20230627	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	54800	-1100	5	-1.97	4188415900	76595	116.44	55300	55700	53900	72600	39200	55900	54682.47	2.65	0	15317	57300	56600	56000	55300	54700	56300	55000	39	16700	500	41360	100	1	7857660	4306	19.59	4.70	12	0.97	2797.00	11655.00	96200	20230322	-43.04	38500	20220713	42.34	96200	-43.04	20230322	53000	3.40	20230601	96200	-43.04	20230322	38500	42.34	20220713	6.80	N	290670	500	39 억		208208	N	N	1	N	00	N
30	20230627	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55000	-900	5	-1.61	3729155700	68219	103.70	55300	55700	53900	72600	39200	55900	54664.29	2.65	0	14260	57300	56600	56000	55300	54700	56300	55000	39	16700	500	41360	100	1	7857660	4322	19.66	4.72	12	0.87	2797.00	11655.00	96200	20230322	-42.83	38500	20220713	42.86	96200	-42.83	20230322	53000	3.77	20230601	96200	-42.83	20230322	38500	42.86	20220713	6.80	N	290670	500	39 억		208208	N	N	1	N	00	N
31	20230627	111024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55100	-800	5	-1.43	3445260500	63063	95.87	55300	55700	53900	72600	39200	55900	54631.84	2.65	0	14504	57300	56600	56000	55300	54700	56300	55000	39	16700	500	41360	100	1	7857660	4330	19.70	4.73	12	0.80	2797.00	11655.00	96200	20230322	-42.72	38500	20220713	43.12	96200	-42.72	20230322	53000	3.96	20230601	96200	-42.72	20230322	38500	43.12	20220713	6.80	N	290670	500	39 억		208208	N	N	1	N	00	N
32	20230627	100953	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55100	-800	5	-1.43	1259372400	22825	34.70	55300	55700	54800	72600	39200	55900	55174.81	2.65	0	-5791	57300	56600	56000	55300	54700	56300	55000	39	16700	500	41360	100	1	7857660	4330	19.70	4.73	12	0.29	2797.00	11655.00	96200	20230322	-42.72	38500	20220713	43.12	96200	-42.72	20230322	53000	3.96	20230601	96200	-42.72	20230322	38500	43.12	20220713	6.80	N	290670	500	39 억		208208	N	N	1	N	00	N
33	20230627	090958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55300	-600	5	-1.07	291488000	5267	8.01	55300	55700	55200	72600	39200	55900	55341.26	2.65	0	-1683	57300	56600	56000	55300	54700	56300	55000	39	16700	500	41360	100	1	7857660	4345	19.77	4.74	12	0.07	2797.00	11655.00	96200	20230322	-42.52	38500	20220713	43.64	96200	-42.52	20230322	53000	4.34	20230601	96200	-42.52	20230322	38500	43.64	20220713	6.80	N	290670	500	39 억		208208	N	N	1	N	00	N
34	20230626	160958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55900	-600	5	-1.06	3627802800	64944	105.36	56300	56700	55400	73400	39600	56500	55859.95	2.47	0	14238	59166	57832	56966	55632	54766	57400	55200	39	16900	500	41810	100	1	7857660	4392	19.99	4.80	12	0.83	2797.00	11655.00	96200	20230322	-41.89	38500	20220713	45.19	96200	-41.89	20230322	53000	5.47	20230601	96200	-41.89	20230322	38500	45.19	20220713	6.87	N	290670	500	39 억		193972	N	N	1	N	00	N
35	20230626	151004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56000	-500	5	-0.88	3394358300	60763	98.58	56300	56700	55400	73400	39600	56500	55861.93	2.47	0	13625	59166	57832	56966	55632	54766	57400	55200	39	16900	500	41810	100	1	7857660	4400	20.02	4.80	12	0.77	2797.00	11655.00	96200	20230322	-41.79	38500	20220713	45.45	96200	-41.79	20230322	53000	5.66	20230601	96200	-41.79	20230322	38500	45.45	20220713	6.87	N	290670	500	39 억		193972	N	N	87	N	00	N
36	20230626	141002	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55900	-600	5	-1.06	3024720900	54154	87.86	56300	56700	55400	73400	39600	56500	55853.69	2.47	0	12486	59166	57832	56966	55632	54766	57400	55200	39	16900	500	41810	100	1	7857660	4392	19.99	4.80	12	0.69	2797.00	11655.00	96200	20230322	-41.89	38500	20220713	45.19	96200	-41.89	20230322	53000	5.47	20230601	96200	-41.89	20230322	38500	45.19	20220713	6.87	N	290670	500	39 억		193972	N	N	87	N	00	N
37	20230626	130955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56600	100	2	0.18	2747323900	49217	79.85	56300	56700	55400	73400	39600	56500	55820.20	2.47	0	13497	59166	57832	56966	55632	54766	57400	55200	39	16900	500	41810	100	1	7857660	4447	20.24	4.86	12	0.63	2797.00	11655.00	96200	20230322	-41.16	38500	20220713	47.01	96200	-41.16	20230322	53000	6.79	20230601	96200	-41.16	20230322	38500	47.01	20220713	6.87	N	290670	500	39 억		193972	N	N	87	N	00	N
38	20230626	120958	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55900	-600	5	-1.06	2396615400	42974	69.72	56300	56300	55400	73400	39600	56500	55768.43	2.47	0	13585	59166	57832	56966	55632	54766	57400	55200	39	16900	500	41810	100	1	7857660	4392	19.99	4.80	12	0.55	2797.00	11655.00	96200	20230322	-41.89	38500	20220713	45.19	96200	-41.89	20230322	53000	5.47	20230601	96200	-41.89	20230322	38500	45.19	20220713	6.87	N	290670	500	39 억		193972	N	N	87	N	00	N
39	20230626	110957	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55900	-600	5	-1.06	2134289100	38278	62.10	56300	56300	55400	73400	39600	56500	55756.99	2.47	0	11761	59166	57832	56966	55632	54766	57400	55200	39	16900	500	41810	100	1	7857660	4392	19.99	4.80	12	0.49	2797.00	11655.00	96200	20230322	-41.89	38500	20220713	45.19	96200	-41.89	20230322	53000	5.47	20230601	96200	-41.89	20230322	38500	45.19	20220713	6.87	N	290670	500	39 억		193972	N	N	87	N	00	N
40	20230626	100956	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55700	-800	5	-1.42	1562808600	28015	45.45	56300	56300	55400	73400	39600	56500	55783.92	2.47	0	8655	59166	57832	56966	55632	54766	57400	55200	39	16900	500	41810	100	1	7857660	4377	19.91	4.78	12	0.36	2797.00	11655.00	96200	20230322	-42.10	38500	20220713	44.68	96200	-42.10	20230322	53000	5.09	20230601	96200	-42.10	20230322	38500	44.68	20220713	6.87	N	290670	500	39 억		193972	N	N	87	N	00	N
41	20230626	091001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	55600	-900	5	-1.59	544569800	9743	15.81	56300	56300	55500	73400	39600	56500	55891.51	2.47	0	1133	59166	57832	56966	55632	54766	57400	55200	39	16900	500	41810	100	1	7857660	4369	19.88	4.77	12	0.12	2797.00	11655.00	96200	20230322	-42.20	38500	20220713	44.42	96200	-42.20	20230322	53000	4.91	20230601	96200	-42.20	20230322	38500	44.42	20220713	6.87	N	290670	500	39 억		193972	N	N	87	N	00	N
42	20230623	183615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56500	-1300	5	-2.25	3506071800	61638	123.91	58100	58300	56100	75100	40500	57800	56886.77	2.47	-4183	-3924	59066	58432	57766	57132	56466	58750	57450	39	17300	500	42770	100	1	7857660	4440	20.20	4.85	12	0.78	2797.00	11655.00	96200	20230322	-41.27	38500	20220713	46.75	96200	-41.27	20230322	53000	6.60	20230601	96200	-41.27	20230322	38500	46.75	20220713	6.90	N	290670	500	39 억		193972	N	N	87	N	00	N
43	20230623	140807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	56300	-1500	5	-2.60	2873313800	50427	101.37	58100	58300	56100	75100	40500	57800	56976.12	2.52	-186	-3447	59066	58432	57766	57132	56466	58750	57450	39	17300	500	42770	100	1	7857660	4424	20.13	4.83	12	0.64	2797.00	11655.00	96200	20230322	-41.48	38500	20220713	46.23	96200	-41.48	20230322	53000	6.23	20230601	96200	-41.48	20230322	38500	46.23	20220713	6.90	N	290670	500	39 억		197969	N	N	0	N	00	N
44	20230622	161016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57800	0	3	0.00	2847272600	49265	75.84	57100	58400	57100	75100	40500	57800	57795.00	2.46	-186	5184	60200	59000	58200	57000	56200	58600	56600	39	17300	500	42770	100	1	7857660	4542	20.66	4.96	12	0.63	2797.00	11655.00	96200	20230322	-39.92	38500	20220713	50.13	96200	-39.92	20230322	53000	9.06	20230601	96200	-39.92	20230322	38500	50.13	20220713	6.98	N	290670	500	39 억		192969	N	N	1	N	00	N
45	20230622	150834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57900	100	2	0.17	2601868700	45022	69.31	57100	58400	57100	75100	40500	57800	57791.01	2.46	-186	6091	60200	59000	58200	57000	56200	58600	56600	39	17300	500	42770	100	1	7857660	4550	20.70	4.97	12	0.57	2797.00	11655.00	96200	20230322	-39.81	38500	20220713	50.39	96200	-39.81	20230322	53000	9.25	20230601	96200	-39.81	20230322	38500	50.39	20220713	6.98	N	290670	500	39 억		192969	N	N	1	N	00	N
46	20230622	140441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57900	100	2	0.17	2210158200	38250	58.88	57100	58400	57100	75100	40500	57800	57781.81	2.46	-186	5122	60200	59000	58200	57000	56200	58600	56600	39	17300	500	42770	100	1	7857660	4550	20.70	4.97	12	0.49	2797.00	11655.00	96200	20230322	-39.81	38500	20220713	50.39	96200	-39.81	20230322	53000	9.25	20230601	96200	-39.81	20230322	38500	50.39	20220713	6.98	N	290670	500	39 억		192969	N	N	1	N	00	N
47	20230622	130320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	58000	200	2	0.35	1972889900	34147	52.57	57100	58400	57100	75100	40500	57800	57776.23	2.46	-186	4133	60200	59000	58200	57000	56200	58600	56600	39	17300	500	42770	100	1	7857660	4557	20.74	4.98	12	0.43	2797.00	11655.00	96200	20230322	-39.71	38500	20220713	50.65	96200	-39.71	20230322	53000	9.43	20230601	96200	-39.71	20230322	38500	50.65	20220713	6.98	N	290670	500	39 억		192969	N	N	1	N	00	N
48	20230622	120453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57900	100	2	0.17	1766505800	30579	47.08	57100	58400	57100	75100	40500	57800	57768.37	2.46	-186	4038	60200	59000	58200	57000	56200	58600	56600	39	17300	500	42770	100	1	7857660	4550	20.70	4.97	12	0.39	2797.00	11655.00	96200	20230322	-39.81	38500	20220713	50.39	96200	-39.81	20230322	53000	9.25	20230601	96200	-39.81	20230322	38500	50.39	20220713	6.98	N	290670	500	39 억		192969	N	N	1	N	00	N
49	20230622	110253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57900	100	2	0.17	1515278600	26238	40.39	57100	58400	57100	75100	40500	57800	57750.90	2.46	-186	3329	60200	59000	58200	57000	56200	58600	56600	39	17300	500	42770	100	1	7857660	4550	20.70	4.97	12	0.33	2797.00	11655.00	96200	20230322	-39.81	38500	20220713	50.39	96200	-39.81	20230322	53000	9.25	20230601	96200	-39.81	20230322	38500	50.39	20220713	6.98	N	290670	500	39 억		192969	N	N	1	N	00	N
50	20230622	100735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57600	-200	5	-0.35	1174029900	20348	31.32	57100	58400	57100	75100	40500	57800	57696.47	2.46	-186	1082	60200	59000	58200	57000	56200	58600	56600	39	17300	500	42770	100	1	7857660	4526	20.59	4.94	12	0.26	2797.00	11655.00	96200	20230322	-40.12	38500	20220713	49.61	96200	-40.12	20230322	53000	8.68	20230601	96200	-40.12	20230322	38500	49.61	20220713	6.98	N	290670	500	39 억		192969	N	N	1	N	00	N
51	20230622	090249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57400	-400	5	-0.69	180523900	3155	4.86	57100	57600	57100	75100	40500	57800	57176.24	2.46	-186	416	60200	59000	58200	57000	56200	58600	56600	39	17300	500	42770	100	1	7857660	4510	20.52	4.92	12	0.04	2797.00	11655.00	96200	20230322	-40.33	38500	20220713	49.09	96200	-40.33	20230322	53000	8.30	20230601	96200	-40.33	20230322	38500	49.09	20220713	6.98	N	290670	500	39 억		192969	N	N	1	N	00	N
52	20230621	160849	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57800	-1000	5	-1.70	3704893200	63675	93.99	58600	59400	57400	76400	41200	58800	58184.67	2.42	-407	3208	60466	59632	59066	58232	57666	59350	57950	39	17600	500	43510	100	1	7857660	4542	20.66	4.96	12	0.81	2797.00	11655.00	96200	20230322	-39.92	38500	20220713	50.13	96200	-39.92	20230322	53000	9.06	20230601	96200	-39.92	20230322	38500	50.13	20220713	7.01	N	290670	500	39 억		189984	N	N	64	N	00	N
53	20230621	150916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57800	-1000	5	-1.70	3563743200	61233	90.38	58600	59400	57400	76400	41200	58800	58199.34	2.42	-407	3310	60466	59632	59066	58232	57666	59350	57950	39	17600	500	43510	100	1	7857660	4542	20.66	4.96	12	0.78	2797.00	11655.00	96200	20230322	-39.92	38500	20220713	50.13	96200	-39.92	20230322	53000	9.06	20230601	96200	-39.92	20230322	38500	50.13	20220713	7.01	N	290670	500	39 억		189984	N	N	64	N	00	N
54	20230621	140120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57600	-1200	5	-2.04	3123375100	53611	79.13	58600	59400	57400	76400	41200	58800	58259.58	2.42	-407	2706	60466	59632	59066	58232	57666	59350	57950	39	17600	500	43510	100	1	7857660	4526	20.59	4.94	12	0.68	2797.00	11655.00	96200	20230322	-40.12	38500	20220713	49.61	96200	-40.12	20230322	53000	8.68	20230601	96200	-40.12	20230322	38500	49.61	20220713	7.01	N	290670	500	39 억		189984	N	N	64	N	00	N
55	20230621	130150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57700	-1100	5	-1.87	2699324300	46272	68.30	58600	59400	57400	76400	41200	58800	58335.64	2.42	-407	1116	60466	59632	59066	58232	57666	59350	57950	39	17600	500	43510	100	1	7857660	4534	20.63	4.95	12	0.59	2797.00	11655.00	96200	20230322	-40.02	38500	20220713	49.87	96200	-40.02	20230322	53000	8.87	20230601	96200	-40.02	20230322	38500	49.87	20220713	7.01	N	290670	500	39 억		189984	N	N	64	N	00	N
56	20230621	120754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57700	-1100	5	-1.87	2413495500	41318	60.99	58600	59400	57400	76400	41200	58800	58412.33	2.42	-407	387	60466	59632	59066	58232	57666	59350	57950	39	17600	500	43510	100	1	7857660	4534	20.63	4.95	12	0.53	2797.00	11655.00	96200	20230322	-40.02	38500	20220713	49.87	96200	-40.02	20230322	53000	8.87	20230601	96200	-40.02	20230322	38500	49.87	20220713	7.01	N	290670	500	39 억		189984	N	N	64	N	00	N
57	20230621	110633	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	57800	-1000	5	-1.70	2114385100	36146	53.35	58600	59400	57400	76400	41200	58800	58495.37	2.42	-407	-343	60466	59632	59066	58232	57666	59350	57950	39	17600	500	43510	100	1	7857660	4542	20.66	4.96	12	0.46	2797.00	11655.00	96200	20230322	-39.92	38500	20220713	50.13	96200	-39.92	20230322	53000	9.06	20230601	96200	-39.92	20230322	38500	50.13	20220713	7.01	N	290670	500	39 억		189984	N	N	64	N	00	N
58	20230621	100704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	58700	-100	5	-0.17	1024379400	17373	25.64	58600	59400	58600	76400	41200	58800	58964.23	2.42	-407	1753	60466	59632	59066	58232	57666	59350	57950	39	17600	500	43510	100	1	7857660	4612	20.99	5.04	12	0.22	2797.00	11655.00	96200	20230322	-38.98	38500	20220713	52.47	96200	-38.98	20230322	53000	10.75	20230601	96200	-38.98	20230322	38500	52.47	20220713	7.01	N	290670	500	39 억		189984	N	N	64	N	00	N
59	20230621	090820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59000	200	2	0.34	159287500	2707	4.00	58600	59100	58600	76400	41200	58800	58843.42	2.42	-407	118	60466	59632	59066	58232	57666	59350	57950	39	17600	500	43510	100	1	7857660	4636	21.09	5.06	12	0.03	2797.00	11655.00	96200	20230322	-38.67	38500	20220713	53.25	96200	-38.67	20230322	53000	11.32	20230601	96200	-38.67	20230322	38500	53.25	20220713	7.01	N	290670	500	39 억		189984	N	N	64	N	00	N
60	20230620	160659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	58800	-1100	5	-1.84	3938018200	66901	83.64	59900	59900	58500	77800	42000	59900	58861.98	2.52	-335	-7158	61100	60500	59500	58900	57900	60800	59200	39	17900	500	44320	100	1	7857660	4620	21.02	5.05	12	0.85	2797.00	11655.00	96200	20230322	-38.88	38500	20220713	52.73	96200	-38.88	20230322	53000	10.94	20230601	96200	-38.88	20230322	38500	52.73	20220713	7.00	N	290670	500	39 억		197707	N	N	64	N	00	N
61	20230620	150414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	58700	-1200	5	-2.00	3667357500	62292	77.88	59900	59900	58500	77800	42000	59900	58871.92	2.52	-335	-6958	61100	60500	59500	58900	57900	60800	59200	39	17900	500	44320	100	1	7857660	4612	20.99	5.04	12	0.79	2797.00	11655.00	96200	20230322	-38.98	38500	20220713	52.47	96200	-38.98	20230322	53000	10.75	20230601	96200	-38.98	20230322	38500	52.47	20220713	7.00	N	290670	500	39 억		197707	N	N	0	N	00	N
62	20230620	140147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	58500	-1400	5	-2.34	3148283800	53442	66.81	59900	59900	58500	77800	42000	59900	58908.34	2.52	-335	-8997	61100	60500	59500	58900	57900	60800	59200	39	17900	500	44320	100	1	7857660	4597	20.92	5.02	12	0.68	2797.00	11655.00	96200	20230322	-39.19	38500	20220713	51.95	96200	-39.19	20230322	53000	10.38	20230601	96200	-39.19	20230322	38500	51.95	20220713	7.00	N	290670	500	39 억		197707	N	N	0	N	00	N
63	20230620	130751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	58800	-1100	5	-1.84	2593664100	43994	55.00	59900	59900	58700	77800	42000	59900	58952.69	2.52	-335	-8495	61100	60500	59500	58900	57900	60800	59200	39	17900	500	44320	100	1	7857660	4620	21.02	5.05	12	0.56	2797.00	11655.00	96200	20230322	-38.88	38500	20220713	52.73	96200	-38.88	20230322	53000	10.94	20230601	96200	-38.88	20230322	38500	52.73	20220713	7.00	N	290670	500	39 억		197707	N	N	0	N	00	N
64	20230620	120245	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	58900	-1000	5	-1.67	2278384200	38631	48.30	59900	59900	58700	77800	42000	59900	58975.62	2.52	-335	-6958	61100	60500	59500	58900	57900	60800	59200	39	17900	500	44320	100	1	7857660	4628	21.06	5.05	12	0.49	2797.00	11655.00	96200	20230322	-38.77	38500	20220713	52.99	96200	-38.77	20230322	53000	11.13	20230601	96200	-38.77	20230322	38500	52.99	20220713	7.00	N	290670	500	39 억		197707	N	N	0	N	00	N
65	20230620	110308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	58900	-1000	5	-1.67	1938371500	32853	41.07	59900	59900	58700	77800	42000	59900	58998.47	2.52	-335	-6434	61100	60500	59500	58900	57900	60800	59200	39	17900	500	44320	100	1	7857660	4628	21.06	5.05	12	0.42	2797.00	11655.00	96200	20230322	-38.77	38500	20220713	52.99	96200	-38.77	20230322	53000	11.13	20230601	96200	-38.77	20230322	38500	52.99	20220713	7.00	N	290670	500	39 억		197707	N	N	0	N	00	N
66	20230620	100227	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59200	-700	5	-1.17	1317772400	22336	27.92	59900	59900	58700	77800	42000	59900	58993.43	2.52	-335	-6006	61100	60500	59500	58900	57900	60800	59200	39	17900	500	44320	100	1	7857660	4652	21.17	5.08	12	0.28	2797.00	11655.00	96200	20230322	-38.46	38500	20220713	53.77	96200	-38.46	20230322	53000	11.70	20230601	96200	-38.46	20230322	38500	53.77	20220713	7.00	N	290670	500	39 억		197707	N	N	0	N	00	N
67	20230620	090248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59300	-600	5	-1.00	98357800	1654	2.07	59900	59900	59100	77800	42000	59900	59437.25	2.52	-335	-855	61100	60500	59500	58900	57900	60800	59200	39	17900	500	44320	100	1	7857660	4660	21.20	5.09	12	0.02	2797.00	11655.00	96200	20230322	-38.36	38500	20220713	54.03	96200	-38.36	20230322	53000	11.89	20230601	96200	-38.36	20230322	38500	54.03	20220713	7.00	N	290670	500	39 억		197707	N	N	0	N	00	N
68	20230619	160556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59900	0	3	0.00	4707841700	79251	101.87	59600	60100	58500	77800	42000	59900	59399.26	2.34	-407	14554	61366	60632	60066	59332	58766	60350	59050	39	17900	500	44320	100	1	7857660	4707	21.42	5.14	12	1.01	2797.00	11655.00	96200	20230322	-37.73	38500	20220713	55.58	96200	-37.73	20230322	53000	13.02	20230601	96200	-37.73	20230322	38500	55.58	20220713	7.05	N	290670	500	39 억		183508	N	N	27	N	00	N
69	20230619	150913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59700	-200	5	-0.33	4354644800	73344	94.27	59600	60100	58500	77800	42000	59900	59371.99	2.34	-407	13607	61366	60632	60066	59332	58766	60350	59050	39	17900	500	44320	100	1	7857660	4691	21.34	5.12	12	0.93	2797.00	11655.00	96200	20230322	-37.94	38500	20220713	55.06	96200	-37.94	20230322	53000	12.64	20230601	96200	-37.94	20230322	38500	55.06	20220713	7.05	N	290670	500	39 억		183508	N	N	27	N	00	N
70	20230619	140250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59600	-300	5	-0.50	3942536300	66440	85.40	59600	60100	58500	77800	42000	59900	59338.75	2.34	-407	12122	61366	60632	60066	59332	58766	60350	59050	39	17900	500	44320	100	1	7857660	4683	21.31	5.11	12	0.85	2797.00	11655.00	96200	20230322	-38.05	38500	20220713	54.81	96200	-38.05	20230322	53000	12.45	20230601	96200	-38.05	20230322	38500	54.81	20220713	7.05	N	290670	500	39 억		183508	N	N	27	N	00	N
71	20230619	130955	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	60000	100	2	0.17	3614094400	60932	78.32	59600	60100	58500	77800	42000	59900	59312.37	2.34	-407	12304	61366	60632	60066	59332	58766	60350	59050	39	17900	500	44320	100	1	7857660	4715	21.45	5.15	12	0.78	2797.00	11655.00	96200	20230322	-37.63	38500	20220713	55.84	96200	-37.63	20230322	53000	13.21	20230601	96200	-37.63	20230322	38500	55.84	20220713	7.05	N	290670	500	39 억		183508	N	N	27	N	00	N
72	20230619	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59800	-100	5	-0.17	3251032800	54879	70.54	59600	60100	58500	77800	42000	59900	59238.52	2.34	-407	11963	61366	60632	60066	59332	58766	60350	59050	39	17900	500	44320	100	1	7857660	4699	21.38	5.13	12	0.70	2797.00	11655.00	96200	20230322	-37.84	38500	20220713	55.32	96200	-37.84	20230322	53000	12.83	20230601	96200	-37.84	20230322	38500	55.32	20220713	7.05	N	290670	500	39 억		183508	N	N	27	N	00	N
73	20230619	110812	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59600	-300	5	-0.50	2788404600	47135	60.59	59600	60100	58500	77800	42000	59900	59155.88	2.34	-407	7642	61366	60632	60066	59332	58766	60350	59050	39	17900	500	44320	100	1	7857660	4683	21.31	5.11	12	0.60	2797.00	11655.00	96200	20230322	-38.05	38500	20220713	54.81	96200	-38.05	20230322	53000	12.45	20230601	96200	-38.05	20230322	38500	54.81	20220713	7.05	N	290670	500	39 억		183508	N	N	27	N	00	N
74	20230619	100959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59700	-200	5	-0.33	2109369400	35768	45.98	59600	59900	58500	77800	42000	59900	58970.42	2.34	-407	8212	61366	60632	60066	59332	58766	60350	59050	39	17900	500	44320	100	1	7857660	4691	21.34	5.12	12	0.46	2797.00	11655.00	96200	20230322	-37.94	38500	20220713	55.06	96200	-37.94	20230322	53000	12.64	20230601	96200	-37.94	20230322	38500	55.06	20220713	7.05	N	290670	500	39 억		183508	N	N	27	N	00	N
75	20230619	090342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59100	-800	5	-1.34	278716900	4702	6.04	59600	59700	58800	77800	42000	59900	59259.35	2.34	-407	-743	61366	60632	60066	59332	58766	60350	59050	39	17900	500	44320	100	1	7857660	4644	21.13	5.07	12	0.06	2797.00	11655.00	96200	20230322	-38.57	38500	20220713	53.51	96200	-38.57	20230322	53000	11.51	20230601	96200	-38.57	20230322	38500	53.51	20220713	7.05	N	290670	500	39 억		183508	N	N	27	N	00	N
76	20230616	161004	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59900	-100	5	-0.17	4575302900	76437	53.08	60800	60800	59500	78000	42000	60000	59857.10	2.47	-114	-976	64000	62000	60300	58300	56600	61150	57450	39	18000	500	44400	100	1	7857660	4707	21.42	5.14	12	0.97	2797.00	11655.00	96200	20230322	-37.73	38500	20220713	55.58	96200	-37.73	20230322	53000	13.02	20230601	96200	-37.73	20230322	38500	55.58	20220713	6.99	N	290670	500	39 억		194043	N	N	27	N	00	N
77	20230616	150939	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59900	-100	5	-0.17	4303865800	71907	49.94	60800	60800	59500	78000	42000	60000	59853.22	2.47	-114	-1257	64000	62000	60300	58300	56600	61150	57450	39	18000	500	44400	100	1	7857660	4707	21.42	5.14	12	0.92	2797.00	11655.00	96200	20230322	-37.73	38500	20220713	55.58	96200	-37.73	20230322	53000	13.02	20230601	96200	-37.73	20230322	38500	55.58	20220713	6.99	N	290670	500	39 억		194043	N	N	64	N	00	N
78	20230616	140913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59800	-200	5	-0.33	3869528900	64649	44.90	60800	60800	59500	78000	42000	60000	59854.43	2.47	-114	-1632	64000	62000	60300	58300	56600	61150	57450	39	18000	500	44400	100	1	7857660	4699	21.38	5.13	12	0.82	2797.00	11655.00	96200	20230322	-37.84	38500	20220713	55.32	96200	-37.84	20230322	53000	12.83	20230601	96200	-37.84	20230322	38500	55.32	20220713	6.99	N	290670	500	39 억		194043	N	N	64	N	00	N
79	20230616	130223	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59900	-100	5	-0.17	3470430800	57987	40.27	60800	60800	59500	78000	42000	60000	59848.43	2.47	-114	1	64000	62000	60300	58300	56600	61150	57450	39	18000	500	44400	100	1	7857660	4707	21.42	5.14	12	0.74	2797.00	11655.00	96200	20230322	-37.73	38500	20220713	55.58	96200	-37.73	20230322	53000	13.02	20230601	96200	-37.73	20230322	38500	55.58	20220713	6.99	N	290670	500	39 억		194043	N	N	64	N	00	N
80	20230616	120739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59800	-200	5	-0.33	2924621300	48883	33.95	60800	60800	59500	78000	42000	60000	59829.01	2.47	-114	-3221	64000	62000	60300	58300	56600	61150	57450	39	18000	500	44400	100	1	7857660	4699	21.38	5.13	12	0.62	2797.00	11655.00	96200	20230322	-37.84	38500	20220713	55.32	96200	-37.84	20230322	53000	12.83	20230601	96200	-37.84	20230322	38500	55.32	20220713	6.99	N	290670	500	39 억		194043	N	N	64	N	00	N
81	20230616	110951	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59700	-300	5	-0.50	2350165400	39255	27.26	60800	60800	59500	78000	42000	60000	59869.20	2.47	-114	-3560	64000	62000	60300	58300	56600	61150	57450	39	18000	500	44400	100	1	7857660	4691	21.34	5.12	12	0.50	2797.00	11655.00	96200	20230322	-37.94	38500	20220713	55.06	96200	-37.94	20230322	53000	12.64	20230601	96200	-37.94	20230322	38500	55.06	20220713	6.99	N	290670	500	39 억		194043	N	N	64	N	00	N
82	20230616	100651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59800	-200	5	-0.33	1776731200	29651	20.59	60800	60800	59500	78000	42000	60000	59921.46	2.47	-114	-3458	64000	62000	60300	58300	56600	61150	57450	39	18000	500	44400	100	1	7857660	4699	21.38	5.13	12	0.38	2797.00	11655.00	96200	20230322	-37.84	38500	20220713	55.32	96200	-37.84	20230322	53000	12.83	20230601	96200	-37.84	20230322	38500	55.32	20220713	6.99	N	290670	500	39 억		194043	N	N	64	N	00	N
83	20230616	090815	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	60200	200	2	0.33	601577400	9995	6.94	60800	60800	59700	78000	42000	60000	60187.83	2.47	-114	-3310	64000	62000	60300	58300	56600	61150	57450	39	18000	500	44400	100	1	7857660	4730	21.52	5.17	12	0.13	2797.00	11655.00	96200	20230322	-37.42	38500	20220713	56.36	96200	-37.42	20230322	53000	13.58	20230601	96200	-37.42	20230322	38500	56.36	20220713	6.99	N	290670	500	39 억		194043	N	N	64	N	00	N
84	20230615	151008	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59800	-1400	5	-2.29	8296272000	137289	62.07	61300	62300	58600	79500	42900	61200	60429.24	2.40	30	4967	65600	63400	61900	59700	58200	62650	58950	39	18300	500	45280	100	1	7857660	4699	21.38	5.13	12	1.75	2797.00	11655.00	96200	20230322	-37.84	38500	20220713	55.32	96200	-37.84	20230322	53000	12.83	20230601	96200	-37.84	20230322	38500	55.32	20220713	7.03	N	290670	500	39 억		188888	N	N	255	N	00	N
85	20230615	140158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	60000	-1200	5	-1.96	7616124900	125939	56.94	61300	62300	58600	79500	42900	61200	60474.70	2.40	30	5204	65600	63400	61900	59700	58200	62650	58950	39	18300	500	45280	100	1	7857660	4715	21.45	5.15	12	1.60	2797.00	11655.00	96200	20230322	-37.63	38500	20220713	55.84	96200	-37.63	20230322	53000	13.21	20230601	96200	-37.63	20230322	38500	55.84	20220713	7.03	N	290670	500	39 억		188888	N	N	255	N	00	N
86	20230615	130205	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59800	-1400	5	-2.29	6743668300	111296	50.32	61300	62300	58600	79500	42900	61200	60592.18	2.40	30	5746	65600	63400	61900	59700	58200	62650	58950	39	18300	500	45280	100	1	7857660	4699	21.38	5.13	12	1.42	2797.00	11655.00	96200	20230322	-37.84	38500	20220713	55.32	96200	-37.84	20230322	53000	12.83	20230601	96200	-37.84	20230322	38500	55.32	20220713	7.03	N	290670	500	39 억		188888	N	N	255	N	00	N
87	20230615	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59900	-1300	5	-2.12	6153509900	101441	45.86	61300	62300	58600	79500	42900	61200	60660.96	2.40	30	5345	65600	63400	61900	59700	58200	62650	58950	39	18300	500	45280	100	1	7857660	4707	21.42	5.14	12	1.29	2797.00	11655.00	96200	20230322	-37.73	38500	20220713	55.58	96200	-37.73	20230322	53000	13.02	20230601	96200	-37.73	20230322	38500	55.58	20220713	7.03	N	290670	500	39 억		188888	N	N	255	N	00	N
88	20230615	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	59900	-1300	5	-2.12	4359519600	71282	32.23	61300	62300	59500	79500	42900	61200	61158.77	2.40	30	-2069	65600	63400	61900	59700	58200	62650	58950	39	18300	500	45280	100	1	7857660	4707	21.42	5.14	12	0.91	2797.00	11655.00	96200	20230322	-37.73	38500	20220713	55.58	96200	-37.73	20230322	53000	13.02	20230601	96200	-37.73	20230322	38500	55.58	20220713	7.03	N	290670	500	39 억		188888	N	N	255	N	00	N
89	20230611	184625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	62700	900	2	1.46	8388753700	135182	70.12	62800	63000	61100	80300	43300	61800	62047.73	2.66	-988	12217	64333	63066	62233	60966	60133	62650	60550	39	18500	500	45730	100	1	7857660	4927	22.42	5.38	12	1.72	2797.00	11655.00	96200	20230322	-34.82	38500	20220713	62.86	96200	-34.82	20230322	53000	18.30	20230601	96200	-34.82	20230322	38500	62.86	20220713	6.86	N	290670	500	39 억		208920	N	N	591	N	00	N