KissMeData/320000/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	161034	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3115	-5	5	-0.16	1375714360	444022	96.31	3075	3160	3020	4055	2185	3120	3098.20	1.36	0	37107	3206	3162	3126	3082	3046	3185	3105	18	935	100	2050	5	1	18499148	576	32.45	2.54	12	2.40	96.00	1228.00	9300	20230328	-66.51	1710	20221013	82.16	9300	-66.51	20230328	2065	50.85	20230103	9300	-66.51	20230328	1710	82.16	20221013	5.55	N	320000	100	18 억		250950	N	N	0	N	00	N
3	20230630	151036	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3110	-10	5	-0.32	1323843585	427360	92.70	3075	3160	3020	4055	2185	3120	3097.72	1.36	0	35776	3206	3162	3126	3082	3046	3185	3105	18	935	100	2050	5	1	18499148	575	32.40	2.53	12	2.31	96.00	1228.00	9300	20230328	-66.56	1710	20221013	81.87	9300	-66.56	20230328	2065	50.61	20230103	9300	-66.56	20230328	1710	81.87	20221013	5.55	N	320000	100	18 억		250950	N	N	0	N	00	N
4	20230630	141036	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3110	-10	5	-0.32	1204034860	388917	84.36	3075	3160	3020	4055	2185	3120	3095.86	1.36	0	35746	3206	3162	3126	3082	3046	3185	3105	18	935	100	2050	5	1	18499148	575	32.40	2.53	12	2.10	96.00	1228.00	9300	20230328	-66.56	1710	20221013	81.87	9300	-66.56	20230328	2065	50.61	20230103	9300	-66.56	20230328	1710	81.87	20221013	5.55	N	320000	100	18 억		250950	N	N	0	N	00	N
5	20230630	131034	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3115	-5	5	-0.16	1141069840	368679	79.97	3075	3160	3020	4055	2185	3120	3095.02	1.36	0	31506	3206	3162	3126	3082	3046	3185	3105	18	935	100	2050	5	1	18499148	576	32.45	2.54	12	1.99	96.00	1228.00	9300	20230328	-66.51	1710	20221013	82.16	9300	-66.51	20230328	2065	50.85	20230103	9300	-66.51	20230328	1710	82.16	20221013	5.55	N	320000	100	18 억		250950	N	N	0	N	00	N
6	20230630	121031	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3110	-10	5	-0.32	1048953500	338855	73.50	3075	3160	3020	4055	2185	3120	3095.58	1.36	0	26238	3206	3162	3126	3082	3046	3185	3105	18	935	100	2050	5	1	18499148	575	32.40	2.53	12	1.83	96.00	1228.00	9300	20230328	-66.56	1710	20221013	81.87	9300	-66.56	20230328	2065	50.61	20230103	9300	-66.56	20230328	1710	81.87	20221013	5.55	N	320000	100	18 억		250950	N	N	0	N	00	N
7	20230630	111027	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3135	15	2	0.48	905759835	292759	63.50	3075	3160	3020	4055	2185	3120	3093.87	1.36	0	16618	3206	3162	3126	3082	3046	3185	3105	18	935	100	2050	5	1	18499148	580	32.66	2.55	12	1.58	96.00	1228.00	9300	20230328	-66.29	1710	20221013	83.33	9300	-66.29	20230328	2065	51.82	20230103	9300	-66.29	20230328	1710	83.33	20221013	5.55	N	320000	100	18 억		250950	N	N	0	N	00	N
8	20230630	101035	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3135	15	2	0.48	602462560	195951	42.50	3075	3135	3020	4055	2185	3120	3074.55	1.36	0	29864	3206	3162	3126	3082	3046	3185	3105	18	935	100	2050	5	1	18499148	580	32.66	2.55	12	1.06	96.00	1228.00	9300	20230328	-66.29	1710	20221013	83.33	9300	-66.29	20230328	2065	51.82	20230103	9300	-66.29	20230328	1710	83.33	20221013	5.55	N	320000	100	18 억		250950	N	N	0	N	00	N
9	20230630	091035	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3045	-75	5	-2.40	209835255	68239	14.80	3075	3110	3030	4055	2185	3120	3075.00	1.36	0	19705	3206	3162	3126	3082	3046	3185	3105	18	935	100	2050	5	1	18499148	563	31.72	2.48	12	0.37	96.00	1228.00	9300	20230328	-67.26	1710	20221013	78.07	9300	-67.26	20230328	2065	47.46	20230103	9300	-67.26	20230328	1710	78.07	20221013	5.55	N	320000	100	18 억		250950	N	N	0	N	00	N
10	20230629	161028	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3120	-40	5	-1.27	1423804260	455575	99.01	3110	3170	3090	4105	2215	3160	3125.32	1.35	0	-2052	3300	3230	3180	3110	3060	3205	3085	18	945	100	2080	5	1	18499148	577	32.50	2.54	12	2.46	96.00	1228.00	9300	20230328	-66.45	1710	20221013	82.46	9300	-66.45	20230328	2065	51.09	20230103	9300	-66.45	20230328	1710	82.46	20221013	5.77	N	320000	100	18 억		250036	N	N	0	N	00	N
11	20230629	151029	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3125	-35	5	-1.11	1372071080	439025	95.42	3110	3170	3090	4105	2215	3160	3125.27	1.35	0	-3780	3300	3230	3180	3110	3060	3205	3085	18	945	100	2080	5	1	18499148	578	32.55	2.54	12	2.37	96.00	1228.00	9300	20230328	-66.40	1710	20221013	82.75	9300	-66.40	20230328	2065	51.33	20230103	9300	-66.40	20230328	1710	82.75	20221013	5.77	N	320000	100	18 억		250036	N	N	0	N	00	N
12	20230629	141027	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3115	-45	5	-1.42	1189599600	380569	82.71	3110	3170	3090	4105	2215	3160	3125.84	1.35	0	-15489	3300	3230	3180	3110	3060	3205	3085	18	945	100	2080	5	1	18499148	576	32.45	2.54	12	2.06	96.00	1228.00	9300	20230328	-66.51	1710	20221013	82.16	9300	-66.51	20230328	2065	50.85	20230103	9300	-66.51	20230328	1710	82.16	20221013	5.77	N	320000	100	18 억		250036	N	N	0	N	00	N
13	20230629	131025	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3130	-30	5	-0.95	1021011005	326373	70.93	3110	3170	3100	4105	2215	3160	3128.36	1.35	0	-16586	3300	3230	3180	3110	3060	3205	3085	18	945	100	2080	5	1	18499148	579	32.60	2.55	12	1.76	96.00	1228.00	9300	20230328	-66.34	1710	20221013	83.04	9300	-66.34	20230328	2065	51.57	20230103	9300	-66.34	20230328	1710	83.04	20221013	5.77	N	320000	100	18 억		250036	N	N	0	N	00	N
14	20230629	121029	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3130	-30	5	-0.95	848622205	271186	58.94	3110	3170	3100	4105	2215	3160	3129.30	1.35	0	-21164	3300	3230	3180	3110	3060	3205	3085	18	945	100	2080	5	1	18499148	579	32.60	2.55	12	1.47	96.00	1228.00	9300	20230328	-66.34	1710	20221013	83.04	9300	-66.34	20230328	2065	51.57	20230103	9300	-66.34	20230328	1710	83.04	20221013	5.77	N	320000	100	18 억		250036	N	N	0	N	00	N
15	20230629	111031	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3100	-60	5	-1.90	793382540	253457	55.09	3110	3170	3100	4105	2215	3160	3130.25	1.35	0	-21467	3300	3230	3180	3110	3060	3205	3085	18	945	100	2080	5	1	18499148	573	32.29	2.52	12	1.37	96.00	1228.00	9300	20230328	-66.67	1710	20221013	81.29	9300	-66.67	20230328	2065	50.12	20230103	9300	-66.67	20230328	1710	81.29	20221013	5.77	N	320000	100	18 억		250036	N	N	0	N	00	N
16	20230629	101033	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3130	-30	5	-0.95	512105150	163292	35.49	3110	3170	3110	4105	2215	3160	3136.13	1.35	0	-24851	3300	3230	3180	3110	3060	3205	3085	18	945	100	2080	5	1	18499148	579	32.60	2.55	12	0.88	96.00	1228.00	9300	20230328	-66.34	1710	20221013	83.04	9300	-66.34	20230328	2065	51.57	20230103	9300	-66.34	20230328	1710	83.04	20221013	5.77	N	320000	100	18 억		250036	N	N	0	N	00	N
17	20230629	090929	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3130	-30	5	-0.95	138635925	44406	9.65	3110	3155	3110	4105	2215	3160	3122.01	1.35	0	11907	3300	3230	3180	3110	3060	3205	3085	18	945	100	2080	5	1	18499148	579	32.60	2.55	12	0.24	96.00	1228.00	9300	20230328	-66.34	1710	20221013	83.04	9300	-66.34	20230328	2065	51.57	20230103	9300	-66.34	20230328	1710	83.04	20221013	5.77	N	320000	100	18 억		250036	N	N	0	N	00	N
18	20230628	161016	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3160	-50	5	-1.56	1425343495	449679	71.03	3220	3250	3130	4170	2250	3210	3169.69	1.09	0	48676	3376	3292	3226	3142	3076	3260	3110	18	960	100	2110	5	1	18499148	585	32.92	2.57	12	2.43	96.00	1228.00	9300	20230328	-66.02	1710	20221013	84.80	9300	-66.02	20230328	2065	53.03	20230103	9300	-66.02	20230328	1710	84.80	20221013	5.88	N	320000	100	18 억		201360	N	N	0	N	00	N
19	20230628	151023	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3175	-35	5	-1.09	1365788785	430841	68.05	3220	3250	3130	4170	2250	3210	3170.05	1.09	0	40091	3376	3292	3226	3142	3076	3260	3110	18	960	100	2110	5	1	18499148	587	33.07	2.59	12	2.33	96.00	1228.00	9300	20230328	-65.86	1710	20221013	85.67	9300	-65.86	20230328	2065	53.75	20230103	9300	-65.86	20230328	1710	85.67	20221013	5.88	N	320000	100	18 억		201360	N	N	0	N	00	N
20	20230628	141022	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3135	-75	5	-2.34	1129708975	356237	56.27	3220	3250	3130	4170	2250	3210	3171.23	1.09	0	29946	3376	3292	3226	3142	3076	3260	3110	18	960	100	2110	5	1	18499148	580	32.66	2.55	12	1.93	96.00	1228.00	9300	20230328	-66.29	1710	20221013	83.33	9300	-66.29	20230328	2065	51.82	20230103	9300	-66.29	20230328	1710	83.33	20221013	5.88	N	320000	100	18 억		201360	N	N	0	N	00	N
21	20230628	131022	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3150	-60	5	-1.87	926485815	291526	46.05	3220	3250	3135	4170	2250	3210	3178.06	1.09	0	15083	3376	3292	3226	3142	3076	3260	3110	18	960	100	2110	5	1	18499148	583	32.81	2.57	12	1.58	96.00	1228.00	9300	20230328	-66.13	1710	20221013	84.21	9300	-66.13	20230328	2065	52.54	20230103	9300	-66.13	20230328	1710	84.21	20221013	5.88	N	320000	100	18 억		201360	N	N	0	N	00	N
22	20230628	121034	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3170	-40	5	-1.25	819205455	257567	40.68	3220	3250	3135	4170	2250	3210	3180.55	1.09	0	8658	3376	3292	3226	3142	3076	3260	3110	18	960	100	2110	5	1	18499148	586	33.02	2.58	12	1.39	96.00	1228.00	9300	20230328	-65.91	1710	20221013	85.38	9300	-65.91	20230328	2065	53.51	20230103	9300	-65.91	20230328	1710	85.38	20221013	5.88	N	320000	100	18 억		201360	N	N	0	N	00	N
23	20230628	111029	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3145	-65	5	-2.02	656776845	206000	32.54	3220	3250	3140	4170	2250	3210	3188.24	1.09	0	-7212	3376	3292	3226	3142	3076	3260	3110	18	960	100	2110	5	1	18499148	582	32.76	2.56	12	1.11	96.00	1228.00	9300	20230328	-66.18	1710	20221013	83.92	9300	-66.18	20230328	2065	52.30	20230103	9300	-66.18	20230328	1710	83.92	20221013	5.88	N	320000	100	18 억		201360	N	N	0	N	00	N
24	20230628	101029	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3175	-35	5	-1.09	434946615	135789	21.45	3220	3250	3170	4170	2250	3210	3203.11	1.09	0	8033	3376	3292	3226	3142	3076	3260	3110	18	960	100	2110	5	1	18499148	587	33.07	2.59	12	0.73	96.00	1228.00	9300	20230328	-65.86	1710	20221013	85.67	9300	-65.86	20230328	2065	53.75	20230103	9300	-65.86	20230328	1710	85.67	20221013	5.88	N	320000	100	18 억		201360	N	N	0	N	00	N
25	20230628	091024	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3215	5	2	0.16	88852275	27522	4.35	3220	3250	3215	4170	2250	3210	3228.41	1.09	0	10382	3376	3292	3226	3142	3076	3260	3110	18	960	100	2110	5	1	18499148	595	33.49	2.62	12	0.15	96.00	1228.00	9300	20230328	-65.43	1710	20221013	88.01	9300	-65.43	20230328	2065	55.69	20230103	9300	-65.43	20230328	1710	88.01	20221013	5.88	N	320000	100	18 억		201360	N	N	0	N	00	N
26	20230627	161024	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3210	-90	5	-2.73	2008958205	627829	123.93	3300	3310	3160	4290	2310	3300	3199.84	0.78	0	54648	3430	3365	3265	3200	3100	3397	3232	18	990	100	2170	5	1	18499148	594	33.44	2.61	12	3.39	96.00	1228.00	9300	20230328	-65.48	1710	20221013	87.72	9300	-65.48	20230328	2065	55.45	20230103	9300	-65.48	20230328	1710	87.72	20221013	5.86	N	320000	100	18 억		143996	N	N	0	N	00	N
27	20230627	151034	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3215	-85	5	-2.58	1951771780	610017	120.41	3300	3310	3160	4290	2310	3300	3199.54	0.78	0	49671	3430	3365	3265	3200	3100	3397	3232	18	990	100	2170	5	1	18499148	595	33.49	2.62	12	3.30	96.00	1228.00	9300	20230328	-65.43	1710	20221013	88.01	9300	-65.43	20230328	2065	55.69	20230103	9300	-65.43	20230328	1710	88.01	20221013	5.86	N	320000	100	18 억		143996	N	N	0	N	00	N
28	20230627	141042	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3215	-85	5	-2.58	1745066485	545375	107.65	3300	3310	3160	4290	2310	3300	3199.76	0.78	0	30841	3430	3365	3265	3200	3100	3397	3232	18	990	100	2170	5	1	18499148	595	33.49	2.62	12	2.95	96.00	1228.00	9300	20230328	-65.43	1710	20221013	88.01	9300	-65.43	20230328	2065	55.69	20230103	9300	-65.43	20230328	1710	88.01	20221013	5.86	N	320000	100	18 억		143996	N	N	0	N	00	N
29	20230627	131039	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3195	-105	5	-3.18	1555629320	486115	95.96	3300	3310	3160	4290	2310	3300	3200.13	0.78	0	25719	3430	3365	3265	3200	3100	3397	3232	18	990	100	2170	5	1	18499148	591	33.28	2.60	12	2.63	96.00	1228.00	9300	20230328	-65.65	1710	20221013	86.84	9300	-65.65	20230328	2065	54.72	20230103	9300	-65.65	20230328	1710	86.84	20221013	5.86	N	320000	100	18 억		143996	N	N	0	N	00	N
30	20230627	121040	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3180	-120	5	-3.64	1228007130	382922	75.59	3300	3310	3165	4290	2310	3300	3206.94	0.78	0	-6993	3430	3365	3265	3200	3100	3397	3232	18	990	100	2170	5	1	18499148	588	33.12	2.59	12	2.07	96.00	1228.00	9300	20230328	-65.81	1710	20221013	85.96	9300	-65.81	20230328	2065	54.00	20230103	9300	-65.81	20230328	1710	85.96	20221013	5.86	N	320000	100	18 억		143996	N	N	0	N	00	N
31	20230627	111051	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3195	-105	5	-3.18	1019986555	317680	62.71	3300	3310	3165	4290	2310	3300	3210.74	0.78	0	-4756	3430	3365	3265	3200	3100	3397	3232	18	990	100	2170	5	1	18499148	591	33.28	2.60	12	1.72	96.00	1228.00	9300	20230328	-65.65	1710	20221013	86.84	9300	-65.65	20230328	2065	54.72	20230103	9300	-65.65	20230328	1710	86.84	20221013	5.86	N	320000	100	18 억		143996	N	N	0	N	00	N
32	20230627	101018	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3195	-105	5	-3.18	573743985	177715	35.08	3300	3310	3185	4290	2310	3300	3228.45	0.78	0	-13179	3430	3365	3265	3200	3100	3397	3232	18	990	100	2170	5	1	18499148	591	33.28	2.60	12	0.96	96.00	1228.00	9300	20230328	-65.65	1710	20221013	86.84	9300	-65.65	20230328	2065	54.72	20230103	9300	-65.65	20230328	1710	86.84	20221013	5.86	N	320000	100	18 억		143996	N	N	0	N	00	N
33	20230627	091024	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3265	-35	5	-1.06	102035570	31099	6.14	3300	3310	3250	4290	2310	3300	3280.99	0.78	0	-12403	3430	3365	3265	3200	3100	3397	3232	18	990	100	2170	5	1	18499148	604	34.01	2.66	12	0.17	96.00	1228.00	9300	20230328	-64.89	1710	20221013	90.94	9300	-64.89	20230328	2065	58.11	20230103	9300	-64.89	20230328	1710	90.94	20221013	5.86	N	320000	100	18 억		143996	N	N	0	N	00	N
34	20230626	161023	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3300	0	3	0.00	1634905505	499801	118.58	3240	3330	3165	4290	2310	3300	3270.97	0.44	0	64495	3493	3396	3343	3246	3193	3370	3220	18	990	100	2170	5	1	18499148	610	34.38	2.69	12	2.70	96.00	1228.00	9300	20230328	-64.52	1710	20221013	92.98	9300	-64.52	20230328	2065	59.81	20230103	9300	-64.52	20230328	1710	92.98	20221013	5.97	N	320000	100	18 억		81170	N	N	0	N	00	N
35	20230626	151030	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3310	10	2	0.30	1595797555	487955	115.77	3240	3330	3165	4290	2310	3300	3270.38	0.44	0	63564	3493	3396	3343	3246	3193	3370	3220	18	990	100	2170	5	1	18499148	612	34.48	2.70	12	2.64	96.00	1228.00	9300	20230328	-64.41	1710	20221013	93.57	9300	-64.41	20230328	2065	60.29	20230103	9300	-64.41	20230328	1710	93.57	20221013	5.97	N	320000	100	18 억		81170	N	N	0	N	00	N
36	20230626	141028	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3270	-30	5	-0.91	1396150865	427564	101.44	3240	3325	3165	4290	2310	3300	3265.36	0.44	0	69791	3493	3396	3343	3246	3193	3370	3220	18	990	100	2170	5	1	18499148	605	34.06	2.66	12	2.31	96.00	1228.00	9300	20230328	-64.84	1710	20221013	91.23	9300	-64.84	20230328	2065	58.35	20230103	9300	-64.84	20230328	1710	91.23	20221013	5.97	N	320000	100	18 억		81170	N	N	0	N	00	N
37	20230626	121023	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3295	-5	5	-0.15	1047714270	321915	76.38	3240	3325	3165	4290	2310	3300	3254.62	0.44	0	61767	3493	3396	3343	3246	3193	3370	3220	18	990	100	2170	5	1	18499148	610	34.32	2.68	12	1.74	96.00	1228.00	9300	20230328	-64.57	1710	20221013	92.69	9300	-64.57	20230328	2065	59.56	20230103	9300	-64.57	20230328	1710	92.69	20221013	5.97	N	320000	100	18 억		81170	N	N	0	N	00	N
38	20230626	111022	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3310	10	2	0.30	915606035	281922	66.89	3240	3325	3165	4290	2310	3300	3247.72	0.44	0	59231	3493	3396	3343	3246	3193	3370	3220	18	990	100	2170	5	1	18499148	612	34.48	2.70	12	1.52	96.00	1228.00	9300	20230328	-64.41	1710	20221013	93.57	9300	-64.41	20230328	2065	60.29	20230103	9300	-64.41	20230328	1710	93.57	20221013	5.97	N	320000	100	18 억		81170	N	N	0	N	00	N
39	20230626	101021	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3260	-40	5	-1.21	599535890	185560	44.03	3240	3295	3165	4290	2310	3300	3230.94	0.44	0	56801	3493	3396	3343	3246	3193	3370	3220	18	990	100	2170	5	1	18499148	603	33.96	2.65	12	1.00	96.00	1228.00	9300	20230328	-64.95	1710	20221013	90.64	9300	-64.95	20230328	2065	57.87	20230103	9300	-64.95	20230328	1710	90.64	20221013	5.97	N	320000	100	18 억		81170	N	N	0	N	00	N
40	20230626	091026	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3235	-65	5	-1.97	282855590	88010	20.88	3240	3270	3165	4290	2310	3300	3213.85	0.44	0	18077	3493	3396	3343	3246	3193	3370	3220	18	990	100	2170	5	1	18499148	598	33.70	2.63	12	0.48	96.00	1228.00	9300	20230328	-65.22	1710	20221013	89.18	9300	-65.22	20230328	2065	56.66	20230103	9300	-65.22	20230328	1710	89.18	20221013	5.97	N	320000	100	18 억		81170	N	N	0	N	00	N
41	20230623	185330	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3300	-50	5	-1.49	1413991390	421481	75.01	3350	3440	3290	4355	2345	3350	3355.71	0.44	-18787	-21766	3486	3417	3381	3312	3276	3400	3295	18	1005	100	2210	5	1	18499148	610	34.38	2.69	12	2.28	96.00	1228.00	9300	20230328	-64.52	1710	20221013	92.98	9300	-64.52	20230328	2065	59.81	20230103	9300	-64.52	20230328	1710	92.98	20221013	5.92	N	320000	100	18 억		81170	N	N	0	N	00	N
42	20230623	140826	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3310	-40	5	-1.19	1107075375	328565	58.48	3350	3440	3310	4355	2345	3350	3369.46	0.54	0	-14142	3486	3417	3381	3312	3276	3400	3295	18	1005	100	2210	5	1	18499148	612	34.48	2.70	12	1.78	96.00	1228.00	9300	20230328	-64.41	1710	20221013	93.57	9300	-64.41	20230328	2065	60.29	20230103	9300	-64.41	20230328	1710	93.57	20221013	5.92	N	320000	100	18 억		99957	N	N	0	N	00	N
43	20230622	160502	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3350	-65	5	-1.90	1866636035	551761	90.38	3360	3450	3345	4435	2395	3415	3383.05	0.36	0	29567	3545	3480	3445	3380	3345	3462	3362	18	1020	100	2250	5	1	18499148	620	34.90	2.73	12	2.98	96.00	1228.00	9300	20230328	-63.98	1710	20221013	95.91	9300	-63.98	20230328	2065	62.23	20230103	9300	-63.98	20230328	1710	95.91	20221013	5.38	N	320000	100	18 억		67101	N	N	0	N	00	N
44	20230622	150319	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3375	-40	5	-1.17	1589335375	469147	76.85	3360	3450	3345	4435	2395	3415	3387.71	0.36	0	28089	3545	3480	3445	3380	3345	3462	3362	18	1020	100	2250	5	1	18499148	624	35.16	2.75	12	2.54	96.00	1228.00	9300	20230328	-63.71	1710	20221013	97.37	9300	-63.71	20230328	2065	63.44	20230103	9300	-63.71	20230328	1710	97.37	20221013	5.38	N	320000	100	18 억		67101	N	N	0	N	00	N
45	20230622	140359	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3380	-35	5	-1.02	1392045110	410683	67.27	3360	3450	3345	4435	2395	3415	3389.58	0.36	0	32370	3545	3480	3445	3380	3345	3462	3362	18	1020	100	2250	5	1	18499148	625	35.21	2.75	12	2.22	96.00	1228.00	9300	20230328	-63.66	1710	20221013	97.66	9300	-63.66	20230328	2065	63.68	20230103	9300	-63.66	20230328	1710	97.66	20221013	5.38	N	320000	100	18 억		67101	N	N	0	N	00	N
46	20230622	130108	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3360	-55	5	-1.61	1098406005	324074	53.08	3360	3450	3345	4435	2395	3415	3389.37	0.36	0	19887	3545	3480	3445	3380	3345	3462	3362	18	1020	100	2250	5	1	18499148	622	35.00	2.74	12	1.75	96.00	1228.00	9300	20230328	-63.87	1710	20221013	96.49	9300	-63.87	20230328	2065	62.71	20230103	9300	-63.87	20230328	1710	96.49	20221013	5.38	N	320000	100	18 억		67101	N	N	0	N	00	N
47	20230622	120511	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3370	-45	5	-1.32	915572935	269727	44.18	3360	3450	3345	4435	2395	3415	3394.44	0.36	0	25189	3545	3480	3445	3380	3345	3462	3362	18	1020	100	2250	5	1	18499148	623	35.10	2.74	12	1.46	96.00	1228.00	9300	20230328	-63.76	1710	20221013	97.08	9300	-63.76	20230328	2065	63.20	20230103	9300	-63.76	20230328	1710	97.08	20221013	5.38	N	320000	100	18 억		67101	N	N	0	N	00	N
48	20230622	110310	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3385	-30	5	-0.88	756782410	222669	36.47	3360	3450	3345	4435	2395	3415	3398.69	0.36	0	37189	3545	3480	3445	3380	3345	3462	3362	18	1020	100	2250	5	1	18499148	626	35.26	2.76	12	1.20	96.00	1228.00	9300	20230328	-63.60	1710	20221013	97.95	9300	-63.60	20230328	2065	63.92	20230103	9300	-63.60	20230328	1710	97.95	20221013	5.38	N	320000	100	18 억		67101	N	N	0	N	00	N
49	20230622	100456	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3405	-10	5	-0.29	549536980	161704	26.49	3360	3450	3345	4435	2395	3415	3398.41	0.36	0	29024	3545	3480	3445	3380	3345	3462	3362	18	1020	100	2250	5	1	18499148	630	35.47	2.77	12	0.87	96.00	1228.00	9300	20230328	-63.39	1710	20221013	99.12	9300	-63.39	20230328	2065	64.89	20230103	9300	-63.39	20230328	1710	99.12	20221013	5.38	N	320000	100	18 억		67101	N	N	0	N	00	N
50	20230622	090349	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3370	-45	5	-1.32	157441795	46911	7.68	3360	3410	3345	4435	2395	3415	3356.17	0.36	0	4643	3545	3480	3445	3380	3345	3462	3362	18	1020	100	2250	5	1	18499148	623	35.10	2.74	12	0.25	96.00	1228.00	9300	20230328	-63.76	1710	20221013	97.08	9300	-63.76	20230328	2065	63.20	20230103	9300	-63.76	20230328	1710	97.08	20221013	5.38	N	320000	100	18 억		67101	N	N	0	N	00	N
51	20230621	160723	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3415	-95	5	-2.71	2046237440	595854	7.05	3510	3510	3410	4560	2460	3510	3433.98	0.31	0	2451	4413	3961	3653	3201	2893	4187	3427	18	1050	100	2310	5	1	18499148	632	35.57	2.78	12	3.22	96.00	1228.00	9300	20230328	-63.28	1710	20221013	99.71	9300	-63.28	20230328	2065	65.38	20230103	9300	-63.28	20230328	1710	99.71	20221013	5.47	N	320000	100	18 억		57861	N	N	0	N	00	N
52	20230621	150455	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3420	-90	5	-2.56	1862516485	542084	6.41	3510	3510	3410	4560	2460	3510	3435.62	0.31	0	2503	4413	3961	3653	3201	2893	4187	3427	18	1050	100	2310	5	1	18499148	633	35.62	2.79	12	2.93	96.00	1228.00	9300	20230328	-63.23	1710	20221013	100.00	9300	-63.23	20230328	2065	65.62	20230103	9300	-63.23	20230328	1710	100.00	20221013	5.47	N	320000	100	18 억		57861	N	N	0	N	00	N
53	20230621	141022	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3440	-70	5	-1.99	1670518480	486046	5.75	3510	3510	3410	4560	2460	3510	3436.71	0.31	0	2094	4413	3961	3653	3201	2893	4187	3427	18	1050	100	2310	5	1	18499148	636	35.83	2.80	12	2.63	96.00	1228.00	9300	20230328	-63.01	1710	20221013	101.17	9300	-63.01	20230328	2065	66.59	20230103	9300	-63.01	20230328	1710	101.17	20221013	5.47	N	320000	100	18 억		57861	N	N	0	N	00	N
54	20230621	130948	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3445	-65	5	-1.85	1526028800	444035	5.25	3510	3510	3410	4560	2460	3510	3436.46	0.31	0	3156	4413	3961	3653	3201	2893	4187	3427	18	1050	100	2310	5	1	18499148	637	35.89	2.81	12	2.40	96.00	1228.00	9300	20230328	-62.96	1710	20221013	101.46	9300	-62.96	20230328	2065	66.83	20230103	9300	-62.96	20230328	1710	101.46	20221013	5.47	N	320000	100	18 억		57861	N	N	0	N	00	N
55	20230621	120647	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3435	-75	5	-2.14	1401129170	407850	4.82	3510	3510	3410	4560	2460	3510	3435.11	0.31	0	4756	4413	3961	3653	3201	2893	4187	3427	18	1050	100	2310	5	1	18499148	635	35.78	2.80	12	2.20	96.00	1228.00	9300	20230328	-63.06	1710	20221013	100.88	9300	-63.06	20230328	2065	66.34	20230103	9300	-63.06	20230328	1710	100.88	20221013	5.47	N	320000	100	18 억		57861	N	N	0	N	00	N
56	20230621	110552	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3430	-80	5	-2.28	1283121530	373500	4.42	3510	3510	3410	4560	2460	3510	3435.08	0.31	0	3276	4413	3961	3653	3201	2893	4187	3427	18	1050	100	2310	5	1	18499148	635	35.73	2.79	12	2.02	96.00	1228.00	9300	20230328	-63.12	1710	20221013	100.58	9300	-63.12	20230328	2065	66.10	20230103	9300	-63.12	20230328	1710	100.58	20221013	5.47	N	320000	100	18 억		57861	N	N	0	N	00	N
57	20230621	100759	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3435	-75	5	-2.14	1082172005	314791	3.72	3510	3510	3410	4560	2460	3510	3437.38	0.31	0	-594	4413	3961	3653	3201	2893	4187	3427	18	1050	100	2310	5	1	18499148	635	35.78	2.80	12	1.70	96.00	1228.00	9300	20230328	-63.06	1710	20221013	100.88	9300	-63.06	20230328	2065	66.34	20230103	9300	-63.06	20230328	1710	100.88	20221013	5.47	N	320000	100	18 억		57861	N	N	0	N	00	N
58	20230621	090619	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3465	-45	5	-1.28	247732980	71491	0.85	3510	3510	3415	4560	2460	3510	3464.20	0.31	0	627	4413	3961	3653	3201	2893	4187	3427	18	1050	100	2310	5	1	18499148	641	36.09	2.82	12	0.39	96.00	1228.00	9300	20230328	-62.74	1710	20221013	102.63	9300	-62.74	20230328	2065	67.80	20230103	9300	-62.74	20230328	1710	102.63	20221013	5.47	N	320000	100	18 억		57861	N	N	0	N	00	N
59	20230620	160223	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3510	80	2	2.33	31913662225	8419239	667.82	3430	4105	3345	4455	2405	3430	3790.85	0.56	0	-39380	3823	3626	3463	3266	3103	3545	3185	18	1025	100	2260	5	1	18499148	649	36.56	2.86	12	45.51	96.00	1228.00	9300	20230328	-62.26	1710	20221013	105.26	9300	-62.26	20230328	2065	69.98	20230103	9300	-62.26	20230328	1710	105.26	20221013	5.74	N	320000	100	18 억		103875	N	N	0	N	00	N
60	20230620	150924	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3550	120	2	3.50	31575967065	8323345	660.21	3430	4105	3345	4455	2405	3430	3793.67	0.56	0	-43622	3823	3626	3463	3266	3103	3545	3185	18	1025	100	2260	5	1	18499148	657	36.98	2.89	12	44.99	96.00	1228.00	9300	20230328	-61.83	1710	20221013	107.60	9300	-61.83	20230328	2065	71.91	20230103	9300	-61.83	20230328	1710	107.60	20221013	5.74	N	320000	100	18 억		103875	N	N	0	N	00	N
61	20230620	140422	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3540	110	2	3.21	31013467530	8163822	647.56	3430	4105	3345	4455	2405	3430	3798.90	0.56	0	-50654	3823	3626	3463	3266	3103	3545	3185	18	1025	100	2260	5	1	18499148	655	36.88	2.88	12	44.13	96.00	1228.00	9300	20230328	-61.94	1710	20221013	107.02	9300	-61.94	20230328	2065	71.43	20230103	9300	-61.94	20230328	1710	107.02	20221013	5.74	N	320000	100	18 억		103875	N	N	0	N	00	N
62	20230620	130942	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3565	135	2	3.94	30287129895	7958744	631.29	3430	4105	3345	4455	2405	3430	3805.52	0.56	0	-53123	3823	3626	3463	3266	3103	3545	3185	18	1025	100	2260	5	1	18499148	659	37.14	2.90	12	43.02	96.00	1228.00	9300	20230328	-61.67	1710	20221013	108.48	9300	-61.67	20230328	2065	72.64	20230103	9300	-61.67	20230328	1710	108.48	20221013	5.74	N	320000	100	18 억		103875	N	N	0	N	00	N
63	20230620	121025	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3610	180	2	5.25	29746344515	7807769	619.32	3430	4105	3345	4455	2405	3430	3809.84	0.56	0	-50416	3823	3626	3463	3266	3103	3545	3185	18	1025	100	2260	5	1	18499148	668	37.60	2.94	12	42.21	96.00	1228.00	9300	20230328	-61.18	1710	20221013	111.11	9300	-61.18	20230328	2065	74.82	20230103	9300	-61.18	20230328	1710	111.11	20221013	5.74	N	320000	100	18 억		103875	N	N	0	N	00	N
64	20230620	110244	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3600	170	2	4.96	28732744320	7526219	596.99	3430	4105	3345	4455	2405	3430	3817.69	0.56	0	-44593	3823	3626	3463	3266	3103	3545	3185	18	1025	100	2260	5	1	18499148	666	37.50	2.93	12	40.68	96.00	1228.00	9300	20230328	-61.29	1710	20221013	110.53	9300	-61.29	20230328	2065	74.33	20230103	9300	-61.29	20230328	1710	110.53	20221013	5.74	N	320000	100	18 억		103875	N	N	0	N	00	N
65	20230620	100133	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3835	405	2	11.81	19314641590	5017576	398.00	3430	4105	3345	4455	2405	3430	3849.41	0.56	0	-35424	3823	3626	3463	3266	3103	3545	3185	18	1025	100	2260	5	1	18499148	709	39.95	3.12	12	27.12	96.00	1228.00	9300	20230328	-58.76	1710	20221013	124.27	9300	-58.76	20230328	2065	85.71	20230103	9300	-58.76	20230328	1710	124.27	20221013	5.74	N	320000	100	18 억		103875	N	N	0	N	00	N
66	20230620	091012	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3405	-25	5	-0.73	204498030	60119	4.77	3430	3455	3345	4455	2405	3430	3401.51	0.56	0	4399	3823	3626	3463	3266	3103	3545	3185	18	1025	100	2260	5	1	18499148	630	35.47	2.77	12	0.32	96.00	1228.00	9300	20230328	-63.39	1710	20221013	99.12	9300	-63.39	20230328	2065	64.89	20230103	9300	-63.39	20230328	1710	99.12	20221013	5.74	N	320000	100	18 억		103875	N	N	0	N	00	N
67	20230619	160915	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3430	-215	5	-5.90	4313167605	1251296	201.51	3655	3660	3300	4735	2555	3645	3446.95	0.39	0	30899	3818	3731	3668	3581	3518	3700	3550	18	1090	100	2400	5	1	18499148	635	35.73	2.79	12	6.76	96.00	1228.00	9300	20230328	-63.12	1710	20221013	100.58	9300	-63.12	20230328	2065	66.10	20230103	9300	-63.12	20230328	1710	100.58	20221013	6.00	N	320000	100	18 억		72558	N	N	0	N	00	N
68	20230619	150203	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3445	-200	5	-5.49	4036387755	1170562	188.51	3655	3660	3300	4735	2555	3645	3448.19	0.39	0	56301	3818	3731	3668	3581	3518	3700	3550	18	1090	100	2400	5	1	18499148	637	35.89	2.81	12	6.33	96.00	1228.00	9300	20230328	-62.96	1710	20221013	101.46	9300	-62.96	20230328	2065	66.83	20230103	9300	-62.96	20230328	1710	101.46	20221013	6.00	N	320000	100	18 억		72558	N	N	0	N	00	N
69	20230619	140349	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3395	-250	5	-6.86	3687180380	1068414	172.06	3655	3660	3300	4735	2555	3645	3451.02	0.39	0	48732	3818	3731	3668	3581	3518	3700	3550	18	1090	100	2400	5	1	18499148	628	35.36	2.76	12	5.78	96.00	1228.00	9300	20230328	-63.49	1710	20221013	98.54	9300	-63.49	20230328	2065	64.41	20230103	9300	-63.49	20230328	1710	98.54	20221013	6.00	N	320000	100	18 억		72558	N	N	0	N	00	N
70	20230619	130431	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3400	-245	5	-6.72	3389424450	980508	157.90	3655	3660	3300	4735	2555	3645	3456.74	0.39	0	52236	3818	3731	3668	3581	3518	3700	3550	18	1090	100	2400	5	1	18499148	629	35.42	2.77	12	5.30	96.00	1228.00	9300	20230328	-63.44	1710	20221013	98.83	9300	-63.44	20230328	2065	64.65	20230103	9300	-63.44	20230328	1710	98.83	20221013	6.00	N	320000	100	18 억		72558	N	N	0	N	00	N
71	20230619	120707	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3385	-260	5	-7.13	3052399715	881216	141.91	3655	3660	3300	4735	2555	3645	3463.78	0.39	0	65308	3818	3731	3668	3581	3518	3700	3550	18	1090	100	2400	5	1	18499148	626	35.26	2.76	12	4.76	96.00	1228.00	9300	20230328	-63.60	1710	20221013	97.95	9300	-63.60	20230328	2065	63.92	20230103	9300	-63.60	20230328	1710	97.95	20221013	6.00	N	320000	100	18 억		72558	N	N	0	N	00	N
72	20230619	110522	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3405	-240	5	-6.58	1996821905	569757	91.75	3655	3660	3300	4735	2555	3645	3504.60	0.39	0	42426	3818	3731	3668	3581	3518	3700	3550	18	1090	100	2400	5	1	18499148	630	35.47	2.77	12	3.08	96.00	1228.00	9300	20230328	-63.39	1710	20221013	99.12	9300	-63.39	20230328	2065	64.89	20230103	9300	-63.39	20230328	1710	99.12	20221013	6.00	N	320000	100	18 억		72558	N	N	0	N	00	N
73	20230619	100916	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3510	-135	5	-3.70	1044535845	295734	47.62	3655	3660	3485	4735	2555	3645	3531.88	0.39	0	15387	3818	3731	3668	3581	3518	3700	3550	18	1090	100	2400	5	1	18499148	649	36.56	2.86	12	1.60	96.00	1228.00	9300	20230328	-62.26	1710	20221013	105.26	9300	-62.26	20230328	2065	69.98	20230103	9300	-62.26	20230328	1710	105.26	20221013	6.00	N	320000	100	18 억		72558	N	N	0	N	00	N
74	20230619	090921	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3565	-80	5	-2.19	197460525	54769	8.82	3655	3660	3560	4735	2555	3645	3605.08	0.39	0	-597	3818	3731	3668	3581	3518	3700	3550	18	1090	100	2400	5	1	18499148	659	37.14	2.90	12	0.30	96.00	1228.00	9300	20230328	-61.67	1710	20221013	108.48	9300	-61.67	20230328	2065	72.64	20230103	9300	-61.67	20230328	1710	108.48	20221013	6.00	N	320000	100	18 억		72558	N	N	0	N	00	N
75	20230616	161005	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3645	-25	5	-0.68	2257844350	615631	112.76	3650	3755	3605	4770	2570	3670	3667.56	0.32	0	14492	3826	3747	3701	3622	3576	3787	3662	18	1100	100	2420	5	1	18499148	674	37.97	2.97	12	3.33	96.00	1228.00	9300	20230328	-60.81	1710	20221013	113.16	9300	-60.81	20230328	2065	76.51	20230103	9300	-60.81	20230328	1710	113.16	20221013	5.69	N	320000	100	18 억		58904	N	N	0	N	00	N
76	20230616	150810	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3635	-35	5	-0.95	2166880205	590656	108.19	3650	3755	3605	4770	2570	3670	3668.60	0.32	0	12162	3826	3747	3701	3622	3576	3787	3662	18	1100	100	2420	5	1	18499148	672	37.86	2.96	12	3.19	96.00	1228.00	9300	20230328	-60.91	1710	20221013	112.57	9300	-60.91	20230328	2065	76.03	20230103	9300	-60.91	20230328	1710	112.57	20221013	5.69	N	320000	100	18 억		58904	N	N	0	N	00	N
77	20230616	140409	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3630	-40	5	-1.09	1997336580	543803	99.60	3650	3755	3605	4770	2570	3670	3672.91	0.32	0	16370	3826	3747	3701	3622	3576	3787	3662	18	1100	100	2420	5	1	18499148	672	37.81	2.96	12	2.94	96.00	1228.00	9300	20230328	-60.97	1710	20221013	112.28	9300	-60.97	20230328	2065	75.79	20230103	9300	-60.97	20230328	1710	112.28	20221013	5.69	N	320000	100	18 억		58904	N	N	0	N	00	N
78	20230616	130804	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3650	-20	5	-0.54	1616070315	438543	80.32	3650	3755	3605	4770	2570	3670	3685.09	0.32	0	23179	3826	3747	3701	3622	3576	3787	3662	18	1100	100	2420	5	1	18499148	675	38.02	2.97	12	2.37	96.00	1228.00	9300	20230328	-60.75	1710	20221013	113.45	9300	-60.75	20230328	2065	76.76	20230103	9300	-60.75	20230328	1710	113.45	20221013	5.69	N	320000	100	18 억		58904	N	N	0	N	00	N
79	20230616	120918	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3645	-25	5	-0.68	1359514430	368048	67.41	3650	3755	3605	4770	2570	3670	3693.86	0.32	0	25349	3826	3747	3701	3622	3576	3787	3662	18	1100	100	2420	5	1	18499148	674	37.97	2.97	12	1.99	96.00	1228.00	9300	20230328	-60.81	1710	20221013	113.16	9300	-60.81	20230328	2065	76.51	20230103	9300	-60.81	20230328	1710	113.16	20221013	5.69	N	320000	100	18 억		58904	N	N	0	N	00	N
80	20230616	110531	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3705	35	2	0.95	956407860	257824	47.22	3650	3755	3605	4770	2570	3670	3709.55	0.32	0	30678	3826	3747	3701	3622	3576	3787	3662	18	1100	100	2420	5	1	18499148	685	38.59	3.02	12	1.39	96.00	1228.00	9300	20230328	-60.16	1710	20221013	116.67	9300	-60.16	20230328	2065	79.42	20230103	9300	-60.16	20230328	1710	116.67	20221013	5.69	N	320000	100	18 억		58904	N	N	0	N	00	N
81	20230616	100611	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3720	50	2	1.36	727591935	196378	35.97	3650	3755	3605	4770	2570	3670	3705.08	0.32	0	23752	3826	3747	3701	3622	3576	3787	3662	18	1100	100	2420	5	1	18499148	688	38.75	3.03	12	1.06	96.00	1228.00	9300	20230328	-60.00	1710	20221013	117.54	9300	-60.00	20230328	2065	80.15	20230103	9300	-60.00	20230328	1710	117.54	20221013	5.69	N	320000	100	18 억		58904	N	N	0	N	00	N
82	20230616	090752	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3710	40	2	1.09	189722925	51945	9.51	3650	3710	3605	4770	2570	3670	3652.35	0.32	0	-540	3826	3747	3701	3622	3576	3787	3662	18	1100	100	2420	5	1	18499148	686	38.65	3.02	12	0.28	96.00	1228.00	9300	20230328	-60.11	1710	20221013	116.96	9300	-60.11	20230328	2065	79.66	20230103	9300	-60.11	20230328	1710	116.96	20221013	5.69	N	320000	100	18 억		58904	N	N	0	N	00	N
83	20230615	150616	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3675	-5	5	-0.14	1891385365	510097	44.48	3660	3780	3655	4780	2580	3680	3707.91	0.27	0	8162	3906	3792	3736	3622	3566	3765	3595	18	1100	100	2420	5	1	18499148	680	38.28	2.99	12	2.76	96.00	1228.00	9300	20230328	-60.48	1710	20221013	114.91	9300	-60.48	20230328	2065	77.97	20230103	9300	-60.48	20230328	1710	114.91	20221013	5.25	N	320000	100	18 억		49909	N	N	0	N	00	N
84	20230615	140920	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3680	0	3	0.00	1705475035	459456	40.07	3660	3780	3655	4780	2580	3680	3711.96	0.27	0	9022	3906	3792	3736	3622	3566	3765	3595	18	1100	100	2420	5	1	18499148	681	38.33	3.00	12	2.48	96.00	1228.00	9300	20230328	-60.43	1710	20221013	115.20	9300	-60.43	20230328	2065	78.21	20230103	9300	-60.43	20230328	1710	115.20	20221013	5.25	N	320000	100	18 억		49909	N	N	0	N	00	N
85	20230615	130116	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3690	10	2	0.27	1597232550	430067	37.50	3660	3780	3655	4780	2580	3680	3713.94	0.27	0	13297	3906	3792	3736	3622	3566	3765	3595	18	1100	100	2420	5	1	18499148	683	38.44	3.00	12	2.32	96.00	1228.00	9300	20230328	-60.32	1710	20221013	115.79	9300	-60.32	20230328	2065	78.69	20230103	9300	-60.32	20230328	1710	115.79	20221013	5.25	N	320000	100	18 억		49909	N	N	0	N	00	N
86	20230615	120854	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3685	5	2	0.14	1537499380	413877	36.09	3660	3780	3655	4780	2580	3680	3714.89	0.27	0	13119	3906	3792	3736	3622	3566	3765	3595	18	1100	100	2420	5	1	18499148	682	38.39	3.00	12	2.24	96.00	1228.00	9300	20230328	-60.38	1710	20221013	115.50	9300	-60.38	20230328	2065	78.45	20230103	9300	-60.38	20230328	1710	115.50	20221013	5.25	N	320000	100	18 억		49909	N	N	0	N	00	N
87	20230615	110153	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3680	0	3	0.00	1327522400	356698	31.11	3660	3780	3655	4780	2580	3680	3721.73	0.27	0	6391	3906	3792	3736	3622	3566	3765	3595	18	1100	100	2420	5	1	18499148	681	38.33	3.00	12	1.93	96.00	1228.00	9300	20230328	-60.43	1710	20221013	115.20	9300	-60.43	20230328	2065	78.21	20230103	9300	-60.43	20230328	1710	115.20	20221013	5.25	N	320000	100	18 억		49909	N	N	0	N	00	N
88	20230611	184524	00	50.00	KOSDAQ		기계.장비	N	N	N	N	50	N	3665	65	2	1.81	2720882610	742777	79.50	3635	3760	3585	4680	2520	3600	3663.13	0.81	53721	60719	3806	3702	3621	3517	3436	3662	3477	18	1080	100	2370	5	1	18499148	678	38.18	2.98	12	4.02	96.00	1228.00	9300	20230328	-60.59	1710	20221013	114.33	9300	-60.59	20230328	2065	77.48	20230103	9300	-60.59	20230328	1710	114.33	20221013	5.24	N	320000	100	18 억		149265	N	N	0	N	00	N