KissMeData/382840/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	161118	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21350	400	2	1.91	1889780250	90066	71.25	20950	21450	20500	27200	14700	20950	20980.04	0.40	-97	8647	21983	21466	21183	20666	20383	21325	20525	15	6250	100	15080	50	1	15271581	3260	21.18	2.89	12	0.59	1008.00	7400.00	51600	20220712	-58.62	16050	20230103	33.02	33250	-35.79	20230410	16050	33.02	20230103	130900	-83.69	20220706	16050	33.02	20230103	6.17	N	382840	100	15 억		61387	N	N	0	N	00	N
3	20230630	151119	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21350	400	2	1.91	1801898800	85950	67.99	20950	21450	20500	27200	14700	20950	20964.50	0.40	-97	9138	21983	21466	21183	20666	20383	21325	20525	15	6250	100	15080	50	1	15271581	3260	21.18	2.89	12	0.56	1008.00	7400.00	51600	20220712	-58.62	16050	20230103	33.02	33250	-35.79	20230410	16050	33.02	20230103	130900	-83.69	20220706	16050	33.02	20230103	6.17	N	382840	100	15 억		61387	N	N	0	N	00	N
4	20230630	141118	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	150	2	0.72	1403641100	67243	53.19	20950	21250	20500	27200	14700	20950	20874.15	0.40	-97	5899	21983	21466	21183	20666	20383	21325	20525	15	6250	100	15080	50	1	15271581	3222	20.93	2.85	12	0.44	1008.00	7400.00	51600	20220712	-59.11	16050	20230103	31.46	33250	-36.54	20230410	16050	31.46	20230103	130900	-83.88	20220706	16050	31.46	20230103	6.17	N	382840	100	15 억		61387	N	N	0	N	00	N
5	20230630	131116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21000	50	2	0.24	1222241250	58613	46.36	20950	21250	20500	27200	14700	20950	20852.72	0.40	-97	7012	21983	21466	21183	20666	20383	21325	20525	15	6250	100	15080	50	1	15271581	3207	20.83	2.84	12	0.38	1008.00	7400.00	51600	20220712	-59.30	16050	20230103	30.84	33250	-36.84	20230410	16050	30.84	20230103	130900	-83.96	20220706	16050	30.84	20230103	6.17	N	382840	100	15 억		61387	N	N	0	N	00	N
6	20230630	121114	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	150	2	0.72	1046831950	50311	39.80	20950	21200	20500	27200	14700	20950	20807.20	0.40	-97	6044	21983	21466	21183	20666	20383	21325	20525	15	6250	100	15080	50	1	15271581	3222	20.93	2.85	12	0.33	1008.00	7400.00	51600	20220712	-59.11	16050	20230103	31.46	33250	-36.54	20230410	16050	31.46	20230103	130900	-83.88	20220706	16050	31.46	20230103	6.17	N	382840	100	15 억		61387	N	N	0	N	00	N
7	20230630	111105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21150	200	2	0.95	956474400	46029	36.41	20950	21200	20500	27200	14700	20950	20779.79	0.40	-97	5968	21983	21466	21183	20666	20383	21325	20525	15	6250	100	15080	50	1	15271581	3230	20.98	2.86	12	0.30	1008.00	7400.00	51600	20220712	-59.01	16050	20230103	31.78	33250	-36.39	20230410	16050	31.78	20230103	130900	-83.84	20220706	16050	31.78	20230103	6.17	N	382840	100	15 억		61387	N	N	0	N	00	N
8	20230630	101117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20950	0	3	0.00	695746150	33629	26.60	20950	21100	20500	27200	14700	20950	20688.81	0.40	-97	4593	21983	21466	21183	20666	20383	21325	20525	15	6250	100	15080	50	1	15271581	3199	20.78	2.83	12	0.22	1008.00	7400.00	51600	20220712	-59.40	16050	20230103	30.53	33250	-36.99	20230410	16050	30.53	20230103	130900	-84.00	20220706	16050	30.53	20230103	6.17	N	382840	100	15 억		61387	N	N	0	N	00	N
9	20230630	091117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20700	-250	5	-1.19	143404800	6874	5.44	20950	21100	20700	27200	14700	20950	20861.81	0.40	-97	-1239	21983	21466	21183	20666	20383	21325	20525	15	6250	100	15080	50	1	15271581	3161	20.54	2.80	12	0.05	1008.00	7400.00	51600	20220712	-59.88	16050	20230103	28.97	33250	-37.74	20230410	16050	28.97	20230103	130900	-84.19	20220706	16050	28.97	20230103	6.17	N	382840	100	15 억		61387	N	N	0	N	00	N
10	20230629	161111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	20950	-400	5	-1.87	2636053000	124474	142.58	21400	21700	20900	27750	14950	21350	21178.40	0.31	97	14476	21983	21666	21483	21166	20983	21575	21075	15	6400	100	15370	50	1	15271581	3199	20.78	2.83	12	0.82	1008.00	7400.00	51600	20220712	-59.40	16050	20230103	30.53	33250	-36.99	20230410	16050	30.53	20230103	130900	-84.00	20220706	16050	30.53	20230103	6.18	N	382840	100	15 억		46854	N	N	0	N	00	N
11	20230629	151111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21000	-350	5	-1.64	2488617300	117443	134.52	21400	21700	20900	27750	14950	21350	21189.93	0.31	97	14319	21983	21666	21483	21166	20983	21575	21075	15	6400	100	15370	50	1	15271581	3207	20.83	2.84	12	0.77	1008.00	7400.00	51600	20220712	-59.30	16050	20230103	30.84	33250	-36.84	20230410	16050	30.84	20230103	130900	-83.96	20220706	16050	30.84	20230103	6.18	N	382840	100	15 억		46854	N	N	0	N	00	N
12	20230629	141109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21050	-300	5	-1.41	2102903700	99071	113.48	21400	21700	20950	27750	14950	21350	21226.16	0.31	97	15933	21983	21666	21483	21166	20983	21575	21075	15	6400	100	15370	50	1	15271581	3215	20.88	2.84	12	0.65	1008.00	7400.00	51600	20220712	-59.21	16050	20230103	31.15	33250	-36.69	20230410	16050	31.15	20230103	130900	-83.92	20220706	16050	31.15	20230103	6.18	N	382840	100	15 억		46854	N	N	0	N	00	N
13	20230629	131107	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21050	-300	5	-1.41	1945020850	91576	104.89	21400	21700	20950	27750	14950	21350	21239.35	0.31	97	17656	21983	21666	21483	21166	20983	21575	21075	15	6400	100	15370	50	1	15271581	3215	20.88	2.84	12	0.60	1008.00	7400.00	51600	20220712	-59.21	16050	20230103	31.15	33250	-36.69	20230410	16050	31.15	20230103	130900	-83.92	20220706	16050	31.15	20230103	6.18	N	382840	100	15 억		46854	N	N	0	N	00	N
14	20230629	121112	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21100	-250	5	-1.17	1731408650	81460	93.31	21400	21700	20950	27750	14950	21350	21254.65	0.31	97	16428	21983	21666	21483	21166	20983	21575	21075	15	6400	100	15370	50	1	15271581	3222	20.93	2.85	12	0.53	1008.00	7400.00	51600	20220712	-59.11	16050	20230103	31.46	33250	-36.54	20230410	16050	31.46	20230103	130900	-83.88	20220706	16050	31.46	20230103	6.18	N	382840	100	15 억		46854	N	N	0	N	00	N
15	20230629	111113	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21250	-100	5	-0.47	808539900	37672	43.15	21400	21700	21200	27750	14950	21350	21462.79	0.31	97	-3353	21983	21666	21483	21166	20983	21575	21075	15	6400	100	15370	50	1	15271581	3245	21.08	2.87	12	0.25	1008.00	7400.00	51600	20220712	-58.82	16050	20230103	32.40	33250	-36.09	20230410	16050	32.40	20230103	130900	-83.77	20220706	16050	32.40	20230103	6.18	N	382840	100	15 억		46854	N	N	0	N	00	N
16	20230629	101115	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21500	150	2	0.70	428541250	19890	22.78	21400	21700	21350	27750	14950	21350	21546.11	0.31	97	-641	21983	21666	21483	21166	20983	21575	21075	15	6400	100	15370	50	1	15271581	3283	21.33	2.91	12	0.13	1008.00	7400.00	51600	20220712	-58.33	16050	20230103	33.96	33250	-35.34	20230410	16050	33.96	20230103	130900	-83.58	20220706	16050	33.96	20230103	6.18	N	382840	100	15 억		46854	N	N	0	N	00	N
17	20230629	091004	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21500	150	2	0.70	75762300	3529	4.04	21400	21550	21350	27750	14950	21350	21470.37	0.31	97	-884	21983	21666	21483	21166	20983	21575	21075	15	6400	100	15370	50	1	15271581	3283	21.33	2.91	12	0.02	1008.00	7400.00	51600	20220712	-58.33	16050	20230103	33.96	33250	-35.34	20230410	16050	33.96	20230103	130900	-83.58	20220706	16050	33.96	20230103	6.18	N	382840	100	15 억		46854	N	N	0	N	00	N
18	20230628	161056	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21350	-150	5	-0.70	1837064550	85405	94.44	21500	21800	21300	27950	15050	21500	21510.09	0.38	-97	-10800	21966	21732	21516	21282	21066	21850	21400	15	6450	100	15480	50	1	15271581	3260	21.18	2.89	12	0.56	1008.00	7400.00	51600	20220712	-58.62	16050	20230103	33.02	33250	-35.79	20230410	16050	33.02	20230103	130900	-83.69	20220706	16050	33.02	20230103	6.24	N	382840	100	15 억		57565	N	N	0	N	00	N
19	20230628	151104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	-100	5	-0.47	1720376350	79944	88.40	21500	21800	21300	27950	15050	21500	21519.77	0.38	-97	-10632	21966	21732	21516	21282	21066	21850	21400	15	6450	100	15480	50	1	15271581	3268	21.23	2.89	12	0.52	1008.00	7400.00	51600	20220712	-58.53	16050	20230103	33.33	33250	-35.64	20230410	16050	33.33	20230103	130900	-83.65	20220706	16050	33.33	20230103	6.24	N	382840	100	15 억		57565	N	N	0	N	00	N
20	20230628	141103	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	-100	5	-0.47	1516026150	70397	77.84	21500	21800	21300	27950	15050	21500	21535.38	0.38	-97	-10540	21966	21732	21516	21282	21066	21850	21400	15	6450	100	15480	50	1	15271581	3268	21.23	2.89	12	0.46	1008.00	7400.00	51600	20220712	-58.53	16050	20230103	33.33	33250	-35.64	20230410	16050	33.33	20230103	130900	-83.65	20220706	16050	33.33	20230103	6.24	N	382840	100	15 억		57565	N	N	0	N	00	N
21	20230628	131104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	-100	5	-0.47	1299743500	60271	66.65	21500	21800	21350	27950	15050	21500	21564.99	0.38	-97	-10405	21966	21732	21516	21282	21066	21850	21400	15	6450	100	15480	50	1	15271581	3268	21.23	2.89	12	0.39	1008.00	7400.00	51600	20220712	-58.53	16050	20230103	33.33	33250	-35.64	20230410	16050	33.33	20230103	130900	-83.65	20220706	16050	33.33	20230103	6.24	N	382840	100	15 억		57565	N	N	0	N	00	N
22	20230628	121116	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	100	2	0.47	1061207400	49155	54.35	21500	21800	21400	27950	15050	21500	21589.00	0.38	-97	-4002	21966	21732	21516	21282	21066	21850	21400	15	6450	100	15480	50	1	15271581	3299	21.43	2.92	12	0.32	1008.00	7400.00	51600	20220712	-58.14	16050	20230103	34.58	33250	-35.04	20230410	16050	34.58	20230103	130900	-83.50	20220706	16050	34.58	20230103	6.24	N	382840	100	15 억		57565	N	N	0	N	00	N
23	20230628	111112	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	50	2	0.23	939134750	43483	48.08	21500	21800	21400	27950	15050	21500	21597.75	0.38	-97	-857	21966	21732	21516	21282	21066	21850	21400	15	6450	100	15480	50	1	15271581	3291	21.38	2.91	12	0.28	1008.00	7400.00	51600	20220712	-58.24	16050	20230103	34.27	33250	-35.19	20230410	16050	34.27	20230103	130900	-83.54	20220706	16050	34.27	20230103	6.24	N	382840	100	15 억		57565	N	N	0	N	00	N
24	20230628	101112	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21650	150	2	0.70	759684200	35170	38.89	21500	21800	21400	27950	15050	21500	21600.35	0.38	-97	-692	21966	21732	21516	21282	21066	21850	21400	15	6450	100	15480	50	1	15271581	3306	21.48	2.93	12	0.23	1008.00	7400.00	51600	20220712	-58.04	16050	20230103	34.89	33250	-34.89	20230410	16050	34.89	20230103	130900	-83.46	20220706	16050	34.89	20230103	6.24	N	382840	100	15 억		57565	N	N	0	N	00	N
25	20230628	091106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	100	2	0.47	287918350	13384	14.80	21500	21700	21400	27950	15050	21500	21512.13	0.38	-97	1752	21966	21732	21516	21282	21066	21850	21400	15	6450	100	15480	50	1	15271581	3299	21.43	2.92	12	0.09	1008.00	7400.00	51600	20220712	-58.14	16050	20230103	34.58	33250	-35.04	20230410	16050	34.58	20230103	130900	-83.50	20220706	16050	34.58	20230103	6.24	N	382840	100	15 억		57565	N	N	0	N	00	N
26	20230627	161106	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21500	-50	5	-0.23	1868613450	87025	78.70	21400	21750	21300	28000	15100	21550	21472.11	0.46	0	-14373	21950	21750	21500	21300	21050	21625	21175	15	6450	100	15510	50	1	15271581	3283	21.33	2.91	12	0.57	1008.00	7400.00	51600	20220712	-58.33	16050	20230103	33.96	33250	-35.34	20230410	16050	33.96	20230103	130900	-83.58	20220706	16050	33.96	20230103	6.22	N	382840	100	15 억		70913	N	N	0	N	00	N
27	20230627	151117	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	50	2	0.23	1746331700	81350	73.56	21400	21750	21300	28000	15100	21550	21466.89	0.46	0	-13944	21950	21750	21500	21300	21050	21625	21175	15	6450	100	15510	50	1	15271581	3299	21.43	2.92	12	0.53	1008.00	7400.00	51600	20220712	-58.14	16050	20230103	34.58	33250	-35.04	20230410	16050	34.58	20230103	130900	-83.50	20220706	16050	34.58	20230103	6.22	N	382840	100	15 억		70913	N	N	0	N	00	N
28	20230627	141124	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21500	-50	5	-0.23	1432132350	66749	60.36	21400	21750	21300	28000	15100	21550	21455.49	0.46	0	-12941	21950	21750	21500	21300	21050	21625	21175	15	6450	100	15510	50	1	15271581	3283	21.33	2.91	12	0.44	1008.00	7400.00	51600	20220712	-58.33	16050	20230103	33.96	33250	-35.34	20230410	16050	33.96	20230103	130900	-83.58	20220706	16050	33.96	20230103	6.22	N	382840	100	15 억		70913	N	N	0	N	00	N
29	20230627	121123	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21450	-100	5	-0.46	1109671800	51715	46.77	21400	21750	21300	28000	15100	21550	21457.45	0.46	0	-10174	21950	21750	21500	21300	21050	21625	21175	15	6450	100	15510	50	1	15271581	3276	21.28	2.90	12	0.34	1008.00	7400.00	51600	20220712	-58.43	16050	20230103	33.64	33250	-35.49	20230410	16050	33.64	20230103	130900	-83.61	20220706	16050	33.64	20230103	6.22	N	382840	100	15 억		70913	N	N	0	N	00	N
30	20230627	111134	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21700	150	2	0.70	947421550	44181	39.95	21400	21750	21300	28000	15100	21550	21444.09	0.46	0	-7810	21950	21750	21500	21300	21050	21625	21175	15	6450	100	15510	50	1	15271581	3314	21.53	2.93	12	0.29	1008.00	7400.00	51600	20220712	-57.95	16050	20230103	35.20	33250	-34.74	20230410	16050	35.20	20230103	130900	-83.42	20220706	16050	35.20	20230103	6.22	N	382840	100	15 억		70913	N	N	0	N	00	N
31	20230627	101059	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	0	3	0.00	528748200	24727	22.36	21400	21600	21300	28000	15100	21550	21383.44	0.46	0	-4857	21950	21750	21500	21300	21050	21625	21175	15	6450	100	15510	50	1	15271581	3291	21.38	2.91	12	0.16	1008.00	7400.00	51600	20220712	-58.24	16050	20230103	34.27	33250	-35.19	20230410	16050	34.27	20230103	130900	-83.54	20220706	16050	34.27	20230103	6.22	N	382840	100	15 억		70913	N	N	0	N	00	N
32	20230627	091105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21350	-200	5	-0.93	164959100	7723	6.98	21400	21550	21300	28000	15100	21550	21359.46	0.46	0	-2979	21950	21750	21500	21300	21050	21625	21175	15	6450	100	15510	50	1	15271581	3260	21.18	2.89	12	0.05	1008.00	7400.00	51600	20220712	-58.62	16050	20230103	33.02	33250	-35.79	20230410	16050	33.02	20230103	130900	-83.69	20220706	16050	33.02	20230103	6.22	N	382840	100	15 억		70913	N	N	0	N	00	N
33	20230626	161104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21550	-350	5	-1.60	2352106850	109495	88.29	21650	21700	21250	28450	15350	21900	21481.04	0.37	0	14673	23000	22450	22150	21600	21300	22300	21450	15	6550	100	15760	50	1	15271581	3291	21.38	2.91	12	0.72	1008.00	7400.00	51600	20220712	-58.24	16050	20230103	34.27	33250	-35.19	20230410	16050	34.27	20230103	130900	-83.54	20220706	16050	34.27	20230103	6.21	N	382840	100	15 억		56245	N	N	194	N	00	N
34	20230626	151111	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21500	-400	5	-1.83	2072685950	96490	77.80	21650	21700	21250	28450	15350	21900	21480.84	0.37	0	10780	23000	22450	22150	21600	21300	22300	21450	15	6550	100	15760	50	1	15271581	3283	21.33	2.91	12	0.63	1008.00	7400.00	51600	20220712	-58.33	16050	20230103	33.96	33250	-35.34	20230410	16050	33.96	20230103	130900	-83.58	20220706	16050	33.96	20230103	6.21	N	382840	100	15 억		56245	N	N	194	N	00	N
35	20230626	141109	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	-300	5	-1.37	1810027200	84287	67.96	21650	21700	21250	28450	15350	21900	21474.57	0.37	0	8764	23000	22450	22150	21600	21300	22300	21450	15	6550	100	15760	50	1	15271581	3299	21.43	2.92	12	0.55	1008.00	7400.00	51600	20220712	-58.14	16050	20230103	34.58	33250	-35.04	20230410	16050	34.58	20230103	130900	-83.50	20220706	16050	34.58	20230103	6.21	N	382840	100	15 억		56245	N	N	194	N	00	N
36	20230626	121105	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21600	-300	5	-1.37	1569557850	73143	58.98	21650	21700	21250	28450	15350	21900	21458.76	0.37	0	8958	23000	22450	22150	21600	21300	22300	21450	15	6550	100	15760	50	1	15271581	3299	21.43	2.92	12	0.48	1008.00	7400.00	51600	20220712	-58.14	16050	20230103	34.58	33250	-35.04	20230410	16050	34.58	20230103	130900	-83.50	20220706	16050	34.58	20230103	6.21	N	382840	100	15 억		56245	N	N	194	N	00	N
37	20230626	111104	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21700	-200	5	-0.91	1422754000	66348	53.50	21650	21700	21250	28450	15350	21900	21443.81	0.37	0	8953	23000	22450	22150	21600	21300	22300	21450	15	6550	100	15760	50	1	15271581	3314	21.53	2.93	12	0.43	1008.00	7400.00	51600	20220712	-57.95	16050	20230103	35.20	33250	-34.74	20230410	16050	35.20	20230103	130900	-83.42	20220706	16050	35.20	20230103	6.21	N	382840	100	15 억		56245	N	N	194	N	00	N
38	20230626	101101	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21500	-400	5	-1.83	1170007500	54620	44.04	21650	21700	21250	28450	15350	21900	21420.86	0.37	0	4274	23000	22450	22150	21600	21300	22300	21450	15	6550	100	15760	50	1	15271581	3283	21.33	2.91	12	0.36	1008.00	7400.00	51600	20220712	-58.33	16050	20230103	33.96	33250	-35.34	20230410	16050	33.96	20230103	130900	-83.58	20220706	16050	33.96	20230103	6.21	N	382840	100	15 억		56245	N	N	194	N	00	N
39	20230626	091108	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21400	-500	5	-2.28	491153400	22880	18.45	21650	21700	21300	28450	15350	21900	21466.49	0.37	0	1057	23000	22450	22150	21600	21300	22300	21450	15	6550	100	15760	50	1	15271581	3268	21.23	2.89	12	0.15	1008.00	7400.00	51600	20220712	-58.53	16050	20230103	33.33	33250	-35.64	20230410	16050	33.33	20230103	130900	-83.65	20220706	16050	33.33	20230103	6.21	N	382840	100	15 억		56245	N	N	194	N	00	N
40	20230623	191017	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21900	-600	5	-2.67	2740520750	124019	157.62	22500	22700	21850	29250	15750	22500	22099.91	0.37	-7107	-7002	23200	22850	22650	22300	22100	22775	22225	15	6750	100	16200	50	1	15271581	3344	21.73	2.96	12	0.81	1008.00	7400.00	51600	20220712	-57.56	16050	20230103	36.45	33250	-34.14	20230410	16050	36.45	20230103	138900	-84.23	20220623	16050	36.45	20230103	6.20	N	382840	100	15 억		56245	N	N	194	N	00	N
41	20230623	140858	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	21950	-550	5	-2.44	1926971750	86873	110.41	22500	22700	21950	29250	15750	22500	22181.48	0.41	-97	-5136	23200	22850	22650	22300	22100	22775	22225	15	6750	100	16200	50	1	15271581	3352	21.78	2.97	12	0.57	1008.00	7400.00	51600	20220712	-57.46	16050	20230103	36.76	33250	-33.98	20230410	16050	36.76	20230103	138900	-84.20	20220623	16050	36.76	20230103	6.20	N	382840	100	15 억		63255	N	N	0	N	00	N
42	20230622	160915	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22500	-250	5	-1.10	1727061200	76332	63.22	22500	23000	22450	29550	15950	22750	22625.77	0.49	-97	-10997	23950	23350	23050	22450	22150	23200	22300	15	6800	100	16380	50	1	15271581	3436	22.32	3.04	12	0.50	1008.00	7400.00	51600	20220712	-56.40	16050	20230103	40.19	33250	-32.33	20230410	16050	40.19	20230103	139100	-83.82	20220622	16050	40.19	20230103	6.21	N	382840	100	15 억		74352	N	N	0	N	00	N
43	20230622	150449	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	-150	5	-0.66	1532141700	67672	56.05	22500	23000	22450	29550	15950	22750	22640.70	0.49	-97	-10748	23950	23350	23050	22450	22150	23200	22300	15	6800	100	16380	50	1	15271581	3451	22.42	3.05	12	0.44	1008.00	7400.00	51600	20220712	-56.20	16050	20230103	40.81	33250	-32.03	20230410	16050	40.81	20230103	139100	-83.75	20220622	16050	40.81	20230103	6.21	N	382840	100	15 억		74352	N	N	0	N	00	N
44	20230622	140746	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22700	-50	5	-0.22	1266361550	55881	46.28	22500	23000	22450	29550	15950	22750	22661.76	0.49	-97	-8406	23950	23350	23050	22450	22150	23200	22300	15	6800	100	16380	50	1	15271581	3467	22.52	3.07	12	0.37	1008.00	7400.00	51600	20220712	-56.01	16050	20230103	41.43	33250	-31.73	20230410	16050	41.43	20230103	139100	-83.68	20220622	16050	41.43	20230103	6.21	N	382840	100	15 억		74352	N	N	0	N	00	N
45	20230622	130246	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22550	-200	5	-0.88	1051940450	46371	38.40	22500	23000	22450	29550	15950	22750	22685.31	0.49	-97	-7752	23950	23350	23050	22450	22150	23200	22300	15	6800	100	16380	50	1	15271581	3444	22.37	3.05	12	0.30	1008.00	7400.00	51600	20220712	-56.30	16050	20230103	40.50	33250	-32.18	20230410	16050	40.50	20230103	139100	-83.79	20220622	16050	40.50	20230103	6.21	N	382840	100	15 억		74352	N	N	0	N	00	N
46	20230622	120943	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22600	-150	5	-0.66	800263450	35189	29.14	22500	23000	22500	29550	15950	22750	22741.86	0.49	-97	-2975	23950	23350	23050	22450	22150	23200	22300	15	6800	100	16380	50	1	15271581	3451	22.42	3.05	12	0.23	1008.00	7400.00	51600	20220712	-56.20	16050	20230103	40.81	33250	-32.03	20230410	16050	40.81	20230103	139100	-83.75	20220622	16050	40.81	20230103	6.21	N	382840	100	15 억		74352	N	N	0	N	00	N
47	20230622	110700	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22650	-100	5	-0.44	664184150	29180	24.17	22500	23000	22500	29550	15950	22750	22761.62	0.49	-97	-504	23950	23350	23050	22450	22150	23200	22300	15	6800	100	16380	50	1	15271581	3459	22.47	3.06	12	0.19	1008.00	7400.00	51600	20220712	-56.10	16050	20230103	41.12	33250	-31.88	20230410	16050	41.12	20230103	139100	-83.72	20220622	16050	41.12	20230103	6.21	N	382840	100	15 억		74352	N	N	0	N	00	N
48	20230622	100223	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22800	50	2	0.22	405690550	17796	14.74	22500	23000	22500	29550	15950	22750	22796.73	0.49	-97	-1405	23950	23350	23050	22450	22150	23200	22300	15	6800	100	16380	50	1	15271581	3482	22.62	3.08	12	0.12	1008.00	7400.00	51600	20220712	-55.81	16050	20230103	42.06	33250	-31.43	20230410	16050	42.06	20230103	139100	-83.61	20220622	16050	42.06	20230103	6.21	N	382840	100	15 억		74352	N	N	0	N	00	N
49	20230622	090605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22750	0	3	0.00	75092200	3330	2.76	22500	22750	22500	29550	15950	22750	22550.21	0.49	-97	860	23950	23350	23050	22450	22150	23200	22300	15	6800	100	16380	50	1	15271581	3474	22.57	3.07	12	0.02	1008.00	7400.00	51600	20220712	-55.91	16050	20230103	41.74	33250	-31.58	20230410	16050	41.74	20230103	139100	-83.64	20220622	16050	41.74	20230103	6.21	N	382840	100	15 억		74352	N	N	0	N	00	N
50	20230621	160608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22750	-350	5	-1.52	2767948450	119548	159.37	23350	23650	22750	30000	16200	23100	23154.00	0.64	-97	-22458	23633	23366	23133	22866	22633	23250	22750	15	6900	100	16630	50	1	15271581	3474	22.57	3.07	12	0.78	1008.00	7400.00	51600	20220712	-55.91	16050	20230103	41.74	33250	-31.58	20230410	16050	41.74	20230103	139100	-83.64	20220622	16050	41.74	20230103	6.22	N	382840	100	15 억		97000	N	N	908	N	00	N
51	20230621	150301	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22850	-250	5	-1.08	2546971950	109843	146.43	23350	23650	22800	30000	16200	23100	23187.47	0.64	-97	-22001	23633	23366	23133	22866	22633	23250	22750	15	6900	100	16630	50	1	15271581	3490	22.67	3.09	12	0.72	1008.00	7400.00	51600	20220712	-55.72	16050	20230103	42.37	33250	-31.28	20230410	16050	42.37	20230103	139100	-83.57	20220622	16050	42.37	20230103	6.22	N	382840	100	15 억		97000	N	N	908	N	00	N
52	20230621	140335	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22900	-200	5	-0.87	2204842150	94886	126.49	23350	23650	22850	30000	16200	23100	23236.90	0.64	-97	-16344	23633	23366	23133	22866	22633	23250	22750	15	6900	100	16630	50	1	15271581	3497	22.72	3.09	12	0.62	1008.00	7400.00	51600	20220712	-55.62	16050	20230103	42.68	33250	-31.13	20230410	16050	42.68	20230103	139100	-83.54	20220622	16050	42.68	20230103	6.22	N	382840	100	15 억		97000	N	N	908	N	00	N
53	20230621	130133	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22900	-200	5	-0.87	1931709050	82980	110.62	23350	23650	22900	30000	16200	23100	23279.43	0.64	-97	-13924	23633	23366	23133	22866	22633	23250	22750	15	6900	100	16630	50	1	15271581	3497	22.72	3.09	12	0.54	1008.00	7400.00	51600	20220712	-55.62	16050	20230103	42.68	33250	-31.13	20230410	16050	42.68	20230103	139100	-83.54	20220622	16050	42.68	20230103	6.22	N	382840	100	15 억		97000	N	N	908	N	00	N
54	20230621	120444	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23100	0	3	0.00	1718258150	73692	98.24	23350	23650	22950	30000	16200	23100	23317.05	0.64	-97	-10136	23633	23366	23133	22866	22633	23250	22750	15	6900	100	16630	50	1	15271581	3528	22.92	3.12	12	0.48	1008.00	7400.00	51600	20220712	-55.23	16050	20230103	43.93	33250	-30.53	20230410	16050	43.93	20230103	139100	-83.39	20220622	16050	43.93	20230103	6.22	N	382840	100	15 억		97000	N	N	908	N	00	N
55	20230621	111032	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23150	50	2	0.22	1439141050	61582	82.10	23350	23650	23000	30000	16200	23100	23369.96	0.64	-97	-5111	23633	23366	23133	22866	22633	23250	22750	15	6900	100	16630	50	1	15271581	3535	22.97	3.13	12	0.40	1008.00	7400.00	51600	20220712	-55.14	16050	20230103	44.24	33250	-30.38	20230410	16050	44.24	20230103	139100	-83.36	20220622	16050	44.24	20230103	6.22	N	382840	100	15 억		97000	N	N	908	N	00	N
56	20230621	100619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23450	350	2	1.52	926151750	39458	52.60	23350	23650	23300	30000	16200	23100	23472.80	0.64	-97	268	23633	23366	23133	22866	22633	23250	22750	15	6900	100	16630	50	1	15271581	3581	23.26	3.17	12	0.26	1008.00	7400.00	51600	20220712	-54.55	16050	20230103	46.11	33250	-29.47	20230410	16050	46.11	20230103	139100	-83.14	20220622	16050	46.11	20230103	6.22	N	382840	100	15 억		97000	N	N	908	N	00	N
57	20230621	090412	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23500	400	2	1.73	184209750	7883	10.51	23350	23500	23300	30000	16200	23100	23371.49	0.64	-97	2249	23633	23366	23133	22866	22633	23250	22750	15	6900	100	16630	50	1	15271581	3589	23.31	3.18	12	0.05	1008.00	7400.00	51600	20220712	-54.46	16050	20230103	46.42	33250	-29.32	20230410	16050	46.42	20230103	139100	-83.11	20220622	16050	46.42	20230103	6.22	N	382840	100	15 억		97000	N	N	908	N	00	N
58	20230620	160716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23100	-250	5	-1.07	1713441250	74220	75.77	23350	23400	22900	30350	16350	23350	23085.89	0.69	-97	-8905	24150	23750	23400	23000	22650	23575	22825	15	7000	100	16810	50	1	15271581	3528	22.92	3.12	12	0.49	1008.00	7400.00	51600	20220712	-55.23	16050	20230103	43.93	33250	-30.53	20230410	16050	43.93	20230103	139100	-83.39	20220622	16050	43.93	20230103	6.16	N	382840	100	15 억		105998	N	N	908	N	00	N
59	20230620	150409	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	22950	-400	5	-1.71	1576413500	68284	69.71	23350	23400	22900	30350	16350	23350	23086.12	0.69	-97	-7640	24150	23750	23400	23000	22650	23575	22825	15	7000	100	16810	50	1	15271581	3505	22.77	3.10	12	0.45	1008.00	7400.00	51600	20220712	-55.52	16050	20230103	42.99	33250	-30.98	20230410	16050	42.99	20230103	139100	-83.50	20220622	16050	42.99	20230103	6.16	N	382840	100	15 억		105998	N	N	0	N	00	N
60	20230620	140543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23050	-300	5	-1.28	1241632050	53696	54.82	23350	23400	22950	30350	16350	23350	23123.35	0.69	-97	-6688	24150	23750	23400	23000	22650	23575	22825	15	7000	100	16810	50	1	15271581	3520	22.87	3.11	12	0.35	1008.00	7400.00	51600	20220712	-55.33	16050	20230103	43.61	33250	-30.68	20230410	16050	43.61	20230103	139100	-83.43	20220622	16050	43.61	20230103	6.16	N	382840	100	15 억		105998	N	N	0	N	00	N
61	20230620	130241	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23200	-150	5	-0.64	914466450	39495	40.32	23350	23400	23000	30350	16350	23350	23153.97	0.69	-97	-6159	24150	23750	23400	23000	22650	23575	22825	15	7000	100	16810	50	1	15271581	3543	23.02	3.14	12	0.26	1008.00	7400.00	51600	20220712	-55.04	16050	20230103	44.55	33250	-30.23	20230410	16050	44.55	20230103	139100	-83.32	20220622	16050	44.55	20230103	6.16	N	382840	100	15 억		105998	N	N	0	N	00	N
62	20230620	120311	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23050	-300	5	-1.28	850560950	36729	37.49	23350	23400	23000	30350	16350	23350	23157.73	0.69	-97	-6132	24150	23750	23400	23000	22650	23575	22825	15	7000	100	16810	50	1	15271581	3520	22.87	3.11	12	0.24	1008.00	7400.00	51600	20220712	-55.33	16050	20230103	43.61	33250	-30.68	20230410	16050	43.61	20230103	139100	-83.43	20220622	16050	43.61	20230103	6.16	N	382840	100	15 억		105998	N	N	0	N	00	N
63	20230620	110508	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23150	-200	5	-0.86	694626850	29974	30.60	23350	23400	23000	30350	16350	23350	23174.30	0.69	-97	-5504	24150	23750	23400	23000	22650	23575	22825	15	7000	100	16810	50	1	15271581	3535	22.97	3.13	12	0.20	1008.00	7400.00	51600	20220712	-55.14	16050	20230103	44.24	33250	-30.38	20230410	16050	44.24	20230103	139100	-83.36	20220622	16050	44.24	20230103	6.16	N	382840	100	15 억		105998	N	N	0	N	00	N
64	20230620	100930	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	50	2	0.21	483799650	20910	21.35	23350	23400	23000	30350	16350	23350	23137.21	0.69	-97	-1289	24150	23750	23400	23000	22650	23575	22825	15	7000	100	16810	50	1	15271581	3574	23.21	3.16	12	0.14	1008.00	7400.00	51600	20220712	-54.65	16050	20230103	45.79	33250	-29.62	20230410	16050	45.79	20230103	139100	-83.18	20220622	16050	45.79	20230103	6.16	N	382840	100	15 억		105998	N	N	0	N	00	N
65	20230620	091010	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23150	-200	5	-0.86	117666450	5073	5.18	23350	23400	23050	30350	16350	23350	23194.56	0.69	-97	-778	24150	23750	23400	23000	22650	23575	22825	15	7000	100	16810	50	1	15271581	3535	22.97	3.13	12	0.03	1008.00	7400.00	51600	20220712	-55.14	16050	20230103	44.24	33250	-30.38	20230410	16050	44.24	20230103	139100	-83.36	20220622	16050	44.24	20230103	6.16	N	382840	100	15 억		105998	N	N	0	N	00	N
66	20230619	160556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23350	-350	5	-1.48	2271303700	97482	104.22	23800	23800	23050	30800	16600	23700	23299.68	0.63	-97	10005	24133	23916	23683	23466	23233	23800	23350	15	7100	100	17060	50	1	15271581	3566	23.16	3.16	12	0.64	1008.00	7400.00	51600	20220712	-54.75	16050	20230103	45.48	33250	-29.77	20230410	16050	45.48	20230103	139100	-83.21	20220622	16050	45.48	20230103	6.27	N	382840	100	15 억		95890	N	N	53	N	00	N
67	20230619	150647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23350	-350	5	-1.48	2134258950	91611	97.95	23800	23800	23050	30800	16600	23700	23296.96	0.63	-97	7653	24133	23916	23683	23466	23233	23800	23350	15	7100	100	17060	50	1	15271581	3566	23.16	3.16	12	0.60	1008.00	7400.00	51600	20220712	-54.75	16050	20230103	45.48	33250	-29.77	20230410	16050	45.48	20230103	139100	-83.21	20220622	16050	45.48	20230103	6.27	N	382840	100	15 억		95890	N	N	53	N	00	N
68	20230619	141020	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23250	-450	5	-1.90	1924660600	82601	88.31	23800	23800	23050	30800	16600	23700	23300.68	0.63	-97	3509	24133	23916	23683	23466	23233	23800	23350	15	7100	100	17060	50	1	15271581	3551	23.07	3.14	12	0.54	1008.00	7400.00	51600	20220712	-54.94	16050	20230103	44.86	33250	-30.08	20230410	16050	44.86	20230103	139100	-83.29	20220622	16050	44.86	20230103	6.27	N	382840	100	15 억		95890	N	N	53	N	00	N
69	20230619	130458	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	-400	5	-1.69	1499532700	64268	68.71	23800	23800	23050	30800	16600	23700	23332.48	0.63	-97	3232	24133	23916	23683	23466	23233	23800	23350	15	7100	100	17060	50	1	15271581	3558	23.12	3.15	12	0.42	1008.00	7400.00	51600	20220712	-54.84	16050	20230103	45.17	33250	-29.92	20230410	16050	45.17	20230103	139100	-83.25	20220622	16050	45.17	20230103	6.27	N	382840	100	15 억		95890	N	N	53	N	00	N
70	20230619	120943	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23350	-350	5	-1.48	1331519400	57063	61.01	23800	23800	23050	30800	16600	23700	23334.18	0.63	-97	4190	24133	23916	23683	23466	23233	23800	23350	15	7100	100	17060	50	1	15271581	3566	23.16	3.16	12	0.37	1008.00	7400.00	51600	20220712	-54.75	16050	20230103	45.48	33250	-29.77	20230410	16050	45.48	20230103	139100	-83.21	20220622	16050	45.48	20230103	6.27	N	382840	100	15 억		95890	N	N	53	N	00	N
71	20230619	110352	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23300	-400	5	-1.69	1162999250	49831	53.28	23800	23800	23050	30800	16600	23700	23338.85	0.63	-97	2762	24133	23916	23683	23466	23233	23800	23350	15	7100	100	17060	50	1	15271581	3558	23.12	3.15	12	0.33	1008.00	7400.00	51600	20220712	-54.84	16050	20230103	45.17	33250	-29.92	20230410	16050	45.17	20230103	139100	-83.25	20220622	16050	45.17	20230103	6.27	N	382840	100	15 억		95890	N	N	53	N	00	N
72	20230619	101036	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23400	-300	5	-1.27	998277350	42786	45.74	23800	23800	23050	30800	16600	23700	23331.84	0.63	-97	1509	24133	23916	23683	23466	23233	23800	23350	15	7100	100	17060	50	1	15271581	3574	23.21	3.16	12	0.28	1008.00	7400.00	51600	20220712	-54.65	16050	20230103	45.79	33250	-29.62	20230410	16050	45.79	20230103	139100	-83.18	20220622	16050	45.79	20230103	6.27	N	382840	100	15 억		95890	N	N	53	N	00	N
73	20230619	090149	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23500	-200	5	-0.84	82883750	3497	3.74	23800	23800	23500	30800	16600	23700	23701.39	0.63	-97	-1928	24133	23916	23683	23466	23233	23800	23350	15	7100	100	17060	50	1	15271581	3589	23.31	3.18	12	0.02	1008.00	7400.00	51600	20220712	-54.46	16050	20230103	46.42	33250	-29.32	20230410	16050	46.42	20230103	139100	-83.11	20220622	16050	46.42	20230103	6.27	N	382840	100	15 억		95890	N	N	53	N	00	N
74	20230616	160839	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23700	-50	5	-0.21	2169619150	91759	39.58	23800	23900	23450	30850	16650	23750	23644.38	0.70	-1087	-11102	25183	24466	24033	23316	22883	24250	23100	15	7100	100	17100	50	1	15271581	3619	23.51	3.20	12	0.60	1008.00	7400.00	51600	20220712	-54.07	16050	20230103	47.66	33250	-28.72	20230410	16050	47.66	20230103	147300	-83.91	20220616	16050	47.66	20230103	6.16	N	382840	100	15 억		107088	N	N	53	N	00	N
75	20230616	150757	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23550	-200	5	-0.84	1998916350	84552	36.47	23800	23900	23450	30850	16650	23750	23641.27	0.70	-1087	-10502	25183	24466	24033	23316	22883	24250	23100	15	7100	100	17100	50	1	15271581	3596	23.36	3.18	12	0.55	1008.00	7400.00	51600	20220712	-54.36	16050	20230103	46.73	33250	-29.17	20230410	16050	46.73	20230103	147300	-84.01	20220616	16050	46.73	20230103	6.16	N	382840	100	15 억		107088	N	N	0	N	00	N
76	20230616	141027	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23600	-150	5	-0.63	1629338200	68870	29.71	23800	23900	23450	30850	16650	23750	23658.17	0.70	-1087	-6755	25183	24466	24033	23316	22883	24250	23100	15	7100	100	17100	50	1	15271581	3604	23.41	3.19	12	0.45	1008.00	7400.00	51600	20220712	-54.26	16050	20230103	47.04	33250	-29.02	20230410	16050	47.04	20230103	147300	-83.98	20220616	16050	47.04	20230103	6.16	N	382840	100	15 억		107088	N	N	0	N	00	N
77	20230616	130858	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23750	0	3	0.00	1371248950	57979	25.01	23800	23900	23450	30850	16650	23750	23650.79	0.70	-1087	-3845	25183	24466	24033	23316	22883	24250	23100	15	7100	100	17100	50	1	15271581	3627	23.56	3.21	12	0.38	1008.00	7400.00	51600	20220712	-53.97	16050	20230103	47.98	33250	-28.57	20230410	16050	47.98	20230103	147300	-83.88	20220616	16050	47.98	20230103	6.16	N	382840	100	15 억		107088	N	N	0	N	00	N
78	20230616	120319	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23650	-100	5	-0.42	1207306700	51057	22.02	23800	23900	23450	30850	16650	23750	23646.25	0.70	-1087	-4000	25183	24466	24033	23316	22883	24250	23100	15	7100	100	17100	50	1	15271581	3612	23.46	3.20	12	0.33	1008.00	7400.00	51600	20220712	-54.17	16050	20230103	47.35	33250	-28.87	20230410	16050	47.35	20230103	147300	-83.94	20220616	16050	47.35	20230103	6.16	N	382840	100	15 억		107088	N	N	0	N	00	N
79	20230616	110542	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23650	-100	5	-0.42	973800450	41176	17.76	23800	23900	23450	30850	16650	23750	23649.71	0.70	-1087	-3924	25183	24466	24033	23316	22883	24250	23100	15	7100	100	17100	50	1	15271581	3612	23.46	3.20	12	0.27	1008.00	7400.00	51600	20220712	-54.17	16050	20230103	47.35	33250	-28.87	20230410	16050	47.35	20230103	147300	-83.94	20220616	16050	47.35	20230103	6.16	N	382840	100	15 억		107088	N	N	0	N	00	N
80	20230616	100208	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23600	-150	5	-0.63	679829300	28740	12.40	23800	23900	23450	30850	16650	23750	23654.46	0.70	-1087	-5466	25183	24466	24033	23316	22883	24250	23100	15	7100	100	17100	50	1	15271581	3604	23.41	3.19	12	0.19	1008.00	7400.00	51600	20220712	-54.26	16050	20230103	47.04	33250	-29.02	20230410	16050	47.04	20230103	147300	-83.98	20220616	16050	47.04	20230103	6.16	N	382840	100	15 억		107088	N	N	0	N	00	N
81	20230616	090600	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23750	0	3	0.00	122686450	5149	2.22	23800	23900	23750	30850	16650	23750	23827.24	0.70	-1087	-2818	25183	24466	24033	23316	22883	24250	23100	15	7100	100	17100	50	1	15271581	3627	23.56	3.21	12	0.03	1008.00	7400.00	51600	20220712	-53.97	16050	20230103	47.98	33250	-28.57	20230410	16050	47.98	20230103	147300	-83.88	20220616	16050	47.98	20230103	6.16	N	382840	100	15 억		107088	N	N	0	N	00	N
82	20230615	151021	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23800	400	2	1.71	5271685600	219193	82.10	23850	24750	23600	30400	16400	23400	24050.58	0.78	-97	-11038	25433	24416	23833	22816	22233	24125	22525	15	7000	100	16840	50	1	15271581	3635	23.61	3.22	12	1.44	1008.00	7400.00	51600	20220712	-53.88	16050	20230103	48.29	33250	-28.42	20230410	16050	48.29	20230103	148900	-84.02	20220615	16050	48.29	20230103	6.02	N	382840	100	15 억		119097	N	N	100	N	00	N
83	20230615	141123	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23750	350	2	1.50	5030128150	209049	78.30	23850	24750	23600	30400	16400	23400	24062.12	0.78	-97	-7198	25433	24416	23833	22816	22233	24125	22525	15	7000	100	16840	50	1	15271581	3627	23.56	3.21	12	1.37	1008.00	7400.00	51600	20220712	-53.97	16050	20230103	47.98	33250	-28.57	20230410	16050	47.98	20230103	148900	-84.05	20220615	16050	47.98	20230103	6.02	N	382840	100	15 억		119097	N	N	100	N	00	N
84	20230615	130535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23950	550	2	2.35	4764435450	197882	74.12	23850	24750	23600	30400	16400	23400	24077.33	0.78	-97	-5429	25433	24416	23833	22816	22233	24125	22525	15	7000	100	16840	50	1	15271581	3658	23.76	3.24	12	1.30	1008.00	7400.00	51600	20220712	-53.59	16050	20230103	49.22	33250	-27.97	20230410	16050	49.22	20230103	148900	-83.92	20220615	16050	49.22	20230103	6.02	N	382840	100	15 억		119097	N	N	100	N	00	N
85	20230615	120131	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24000	600	2	2.56	4526534600	187941	70.40	23850	24750	23600	30400	16400	23400	24085.06	0.78	-97	-30	25433	24416	23833	22816	22233	24125	22525	15	7000	100	16840	50	1	15271581	3665	23.81	3.24	12	1.23	1008.00	7400.00	51600	20220712	-53.49	16050	20230103	49.53	33250	-27.82	20230410	16050	49.53	20230103	148900	-83.88	20220615	16050	49.53	20230103	6.02	N	382840	100	15 억		119097	N	N	100	N	00	N
86	20230615	110334	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	23850	450	2	1.92	3921078050	162477	60.86	23850	24750	23750	30400	16400	23400	24133.36	0.78	-97	5428	25433	24416	23833	22816	22233	24125	22525	15	7000	100	16840	50	1	15271581	3642	23.66	3.22	12	1.06	1008.00	7400.00	51600	20220712	-53.78	16050	20230103	48.60	33250	-28.27	20230410	16050	48.60	20230103	148900	-83.98	20220615	16050	48.60	20230103	6.02	N	382840	100	15 억		119097	N	N	100	N	00	N
87	20230611	184524	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	24600	1850	2	8.13	11529332500	480351	467.89	23050	24650	22950	29550	15950	22750	23997.29	1.37	52039	54338	23450	23100	22900	22550	22350	23000	22450	15	6800	100	16380	50	1	15271581	3757	24.40	3.32	12	3.15	1008.00	7400.00	51600	20220712	-52.33	16050	20230103	53.27	33250	-26.02	20230410	16050	53.27	20230103	148900	-83.48	20220615	16050	53.27	20230103	6.00	N	382840	100	15 억		209955	N	N	17	N	00	N