KissMeData/089140/price/prices-20230601.csv

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
20230630,160634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7270,110,2,1.54,647996590,90044,61.87,7210,7290,7090,9300,5020,7160,7196.18,0.00,0,29514,7706,7432,7266,6992,6826,7350,6910,232,2140,2500,5150,10,1,9264260,674,-12.02,0.52,12,0.97,-605.00,13934.00,19257,20220804,-62.25,6797,20230314,6.96,16550,-56.07,20230504,6797,6.96,20230314,16550,-56.07,20230504,1359,434.95,20230314,4.88,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230630,150637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7230,70,2,0.98,617851520,85886,59.01,7210,7290,7090,9300,5020,7160,7193.89,0.00,0,28030,7706,7432,7266,6992,6826,7350,6910,232,2140,2500,5150,10,1,9264260,670,-11.95,0.52,12,0.93,-605.00,13934.00,19257,20220804,-62.46,6797,20230314,6.37,16550,-56.31,20230504,6797,6.37,20230314,16550,-56.31,20230504,1359,432.01,20230314,4.88,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230630,140635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7210,50,2,0.70,499731450,69561,47.79,7210,7290,7090,9300,5020,7160,7184.10,0.00,0,22249,7706,7432,7266,6992,6826,7350,6910,232,2140,2500,5150,10,1,9264260,668,-11.92,0.52,12,0.75,-605.00,13934.00,19257,20220804,-62.56,6797,20230314,6.08,16550,-56.44,20230504,6797,6.08,20230314,16550,-56.44,20230504,1359,430.54,20230314,4.88,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230630,130637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7220,60,2,0.84,393949090,54781,37.64,7210,7290,7090,9300,5020,7160,7191.39,0.00,0,14610,7706,7432,7266,6992,6826,7350,6910,232,2140,2500,5150,10,1,9264260,669,-11.93,0.52,12,0.59,-605.00,13934.00,19257,20220804,-62.51,6797,20230314,6.22,16550,-56.37,20230504,6797,6.22,20230314,16550,-56.37,20230504,1359,431.27,20230314,4.88,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230630,120634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,40,2,0.56,354241130,49256,33.84,7210,7290,7090,9300,5020,7160,7191.89,0.00,0,15600,7706,7432,7266,6992,6826,7350,6910,232,2140,2500,5150,10,1,9264260,667,-11.90,0.52,12,0.53,-605.00,13934.00,19257,20220804,-62.61,6797,20230314,5.93,16550,-56.50,20230504,6797,5.93,20230314,16550,-56.50,20230504,1359,429.80,20230314,4.88,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230630,110636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7190,30,2,0.42,235128350,32644,22.43,7210,7290,7090,9300,5020,7160,7202.91,0.00,0,15704,7706,7432,7266,6992,6826,7350,6910,232,2140,2500,5150,10,1,9264260,666,-11.88,0.52,12,0.35,-605.00,13934.00,19257,20220804,-62.66,6797,20230314,5.78,16550,-56.56,20230504,6797,5.78,20230314,16550,-56.56,20230504,1359,429.07,20230314,4.88,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230630,100636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7200,40,2,0.56,156294960,21711,14.92,7210,7290,7090,9300,5020,7160,7199.02,0.00,0,9627,7706,7432,7266,6992,6826,7350,6910,232,2140,2500,5150,10,1,9264260,667,-11.90,0.52,12,0.23,-605.00,13934.00,19257,20220804,-62.61,6797,20230314,5.93,16550,-56.50,20230504,6797,5.93,20230314,16550,-56.50,20230504,1359,429.80,20230314,4.88,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230630,090637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7160,0,3,0.00,29063990,4043,2.78,7210,7290,7090,9300,5020,7160,7189.28,0.00,0,1563,7706,7432,7266,6992,6826,7350,6910,232,2140,2500,5150,10,1,9264260,663,-11.83,0.51,12,0.04,-605.00,13934.00,19257,20220804,-62.82,6797,20230314,5.34,16550,-56.74,20230504,6797,5.34,20230314,16550,-56.74,20230504,1359,426.86,20230314,4.88,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230629,160636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7160,-150,5,-2.05,1047325320,144093,56.86,7310,7540,7100,9500,5120,7310,7268.44,0.00,0,13315,8043,7676,7463,7096,6883,7570,6990,232,2190,2500,5260,10,1,9264260,663,-11.83,0.51,12,1.56,-605.00,13934.00,19257,20220804,-62.82,6797,20230314,5.34,16550,-56.74,20230504,6797,5.34,20230314,16550,-56.74,20230504,1359,426.86,20230314,4.89,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230629,150633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7190,-120,5,-1.64,1011000590,139025,54.86,7310,7540,7100,9500,5120,7310,7272.08,0.00,0,12379,8043,7676,7463,7096,6883,7570,6990,232,2190,2500,5260,10,1,9264260,666,-11.88,0.52,12,1.50,-605.00,13934.00,19257,20220804,-62.66,6797,20230314,5.78,16550,-56.56,20230504,6797,5.78,20230314,16550,-56.56,20230504,1359,429.07,20230314,4.89,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230629,140632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7230,-80,5,-1.09,718881730,98251,38.77,7310,7540,7190,9500,5120,7310,7316.79,0.00,0,643,8043,7676,7463,7096,6883,7570,6990,232,2190,2500,5260,10,1,9264260,670,-11.95,0.52,12,1.06,-605.00,13934.00,19257,20220804,-62.46,6797,20230314,6.37,16550,-56.31,20230504,6797,6.37,20230314,16550,-56.31,20230504,1359,432.01,20230314,4.89,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230629,130632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7260,-50,5,-0.68,555660050,75648,29.85,7310,7540,7250,9500,5120,7310,7345.34,0.00,0,2310,8043,7676,7463,7096,6883,7570,6990,232,2190,2500,5260,10,1,9264260,673,-12.00,0.52,12,0.82,-605.00,13934.00,19257,20220804,-62.30,6797,20230314,6.81,16550,-56.13,20230504,6797,6.81,20230314,16550,-56.13,20230504,1359,434.22,20230314,4.89,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230629,120634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7310,0,3,0.00,464422930,63130,24.91,7310,7540,7250,9500,5120,7310,7356.61,0.00,0,8349,8043,7676,7463,7096,6883,7570,6990,232,2190,2500,5260,10,1,9264260,677,-12.08,0.52,12,0.68,-605.00,13934.00,19257,20220804,-62.04,6797,20230314,7.55,16550,-55.83,20230504,6797,7.55,20230314,16550,-55.83,20230504,1359,437.90,20230314,4.89,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230629,110635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7320,10,2,0.14,369216480,50140,19.79,7310,7540,7250,9500,5120,7310,7363.71,0.00,0,6212,8043,7676,7463,7096,6883,7570,6990,232,2190,2500,5260,10,1,9264260,678,-12.10,0.53,12,0.54,-605.00,13934.00,19257,20220804,-61.99,6797,20230314,7.69,16550,-55.77,20230504,6797,7.69,20230314,16550,-55.77,20230504,1359,438.63,20230314,4.89,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230629,100635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7380,70,2,0.96,289689190,39314,15.51,7310,7540,7250,9500,5120,7310,7368.60,0.00,0,6663,8043,7676,7463,7096,6883,7570,6990,232,2190,2500,5260,10,1,9264260,684,-12.20,0.53,12,0.42,-605.00,13934.00,19257,20220804,-61.68,6797,20230314,8.58,16550,-55.41,20230504,6797,8.58,20230314,16550,-55.41,20230504,1359,443.05,20230314,4.89,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230629,090616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7300,-10,5,-0.14,43279070,5941,2.34,7310,7310,7250,9500,5120,7310,7284.80,0.00,0,914,8043,7676,7463,7096,6883,7570,6990,232,2190,2500,5260,10,1,9264260,676,-12.07,0.52,12,0.06,-605.00,13934.00,19257,20220804,-62.09,6797,20230314,7.40,16550,-55.89,20230504,6797,7.40,20230314,16550,-55.89,20230504,1359,437.16,20230314,4.89,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230628,160626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7310,-520,5,-6.64,1874208340,252578,212.80,7830,7830,7250,10170,5490,7830,7419.95,0.00,0,26282,8310,8070,7890,7650,7470,7980,7560,232,2340,2500,5630,10,1,9264260,677,-12.08,0.52,12,2.73,-605.00,13934.00,19257,20220804,-62.04,6797,20230314,7.55,16550,-55.83,20230504,6797,7.55,20230314,16550,-55.83,20230504,1359,437.90,20230314,4.95,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230628,150631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7340,-490,5,-6.26,1794121270,241643,203.58,7830,7830,7250,10170,5490,7830,7424.17,0.00,0,25034,8310,8070,7890,7650,7470,7980,7560,232,2340,2500,5630,10,1,9264260,680,-12.13,0.53,12,2.61,-605.00,13934.00,19257,20220804,-61.88,6797,20230314,7.99,16550,-55.65,20230504,6797,7.99,20230314,16550,-55.65,20230504,1359,440.10,20230314,4.95,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230628,140628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7450,-380,5,-4.85,1669220250,224656,189.27,7830,7830,7250,10170,5490,7830,7429.58,0.00,0,21524,8310,8070,7890,7650,7470,7980,7560,232,2340,2500,5630,10,1,9264260,690,-12.31,0.53,12,2.42,-605.00,13934.00,19257,20220804,-61.31,6797,20230314,9.61,16550,-54.98,20230504,6797,9.61,20230314,16550,-54.98,20230504,1359,448.20,20230314,4.95,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230628,130629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7370,-460,5,-5.87,1359758770,182568,153.81,7830,7830,7250,10170,5490,7830,7447.33,0.00,0,20791,8310,8070,7890,7650,7470,7980,7560,232,2340,2500,5630,10,1,9264260,683,-12.18,0.53,12,1.97,-605.00,13934.00,19257,20220804,-61.73,6797,20230314,8.43,16550,-55.47,20230504,6797,8.43,20230314,16550,-55.47,20230504,1359,442.31,20230314,4.95,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230628,120622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7320,-510,5,-6.51,1149775760,154095,129.82,7830,7830,7250,10170,5490,7830,7460.75,0.00,0,14471,8310,8070,7890,7650,7470,7980,7560,232,2340,2500,5630,10,1,9264260,678,-12.10,0.53,12,1.66,-605.00,13934.00,19257,20220804,-61.99,6797,20230314,7.69,16550,-55.77,20230504,6797,7.69,20230314,16550,-55.77,20230504,1359,438.63,20230314,4.95,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230628,110633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7450,-380,5,-4.85,803258940,106916,90.08,7830,7830,7350,10170,5490,7830,7512.10,0.00,0,7504,8310,8070,7890,7650,7470,7980,7560,232,2340,2500,5630,10,1,9264260,690,-12.31,0.53,12,1.15,-605.00,13934.00,19257,20220804,-61.31,6797,20230314,9.61,16550,-54.98,20230504,6797,9.61,20230314,16550,-54.98,20230504,1359,448.20,20230314,4.95,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230628,100634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7450,-380,5,-4.85,641852580,85214,71.79,7830,7830,7350,10170,5490,7830,7531.19,0.00,0,5047,8310,8070,7890,7650,7470,7980,7560,232,2340,2500,5630,10,1,9264260,690,-12.31,0.53,12,0.92,-605.00,13934.00,19257,20220804,-61.31,6797,20230314,9.61,16550,-54.98,20230504,6797,9.61,20230314,16550,-54.98,20230504,1359,448.20,20230314,4.95,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230628,090631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7660,-170,5,-2.17,75734790,9791,8.25,7830,7830,7620,10170,5490,7830,7732.15,0.00,0,-221,8310,8070,7890,7650,7470,7980,7560,232,2340,2500,5630,10,1,9264260,710,-12.66,0.55,12,0.11,-605.00,13934.00,19257,20220804,-60.22,6797,20230314,12.70,16550,-53.72,20230504,6797,12.70,20230314,16550,-53.72,20230504,1359,463.65,20230314,4.95,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230627,160630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7830,-210,5,-2.61,935595730,118535,75.39,8040,8130,7710,10450,5630,8040,7894.00,0.00,0,913,8380,8210,8020,7850,7660,8295,7935,232,2410,2500,5780,10,1,9264260,725,-12.94,0.56,12,1.28,-605.00,13934.00,19257,20220804,-59.34,6797,20230314,15.20,16550,-52.69,20230504,6797,15.20,20230314,16550,-52.69,20230504,1359,476.16,20230314,5.04,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230627,150634,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7830,-210,5,-2.61,888717580,112537,71.57,8040,8130,7710,10450,5630,8040,7897.11,0.00,0,1433,8380,8210,8020,7850,7660,8295,7935,232,2410,2500,5780,10,1,9264260,725,-12.94,0.56,12,1.21,-605.00,13934.00,19257,20220804,-59.34,6797,20230314,15.20,16550,-52.69,20230504,6797,15.20,20230314,16550,-52.69,20230504,1359,476.16,20230314,5.04,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230627,140642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7930,-110,5,-1.37,560839560,70515,44.85,8040,8130,7850,10450,5630,8040,7953.48,0.00,0,3076,8380,8210,8020,7850,7660,8295,7935,232,2410,2500,5780,10,1,9264260,735,-13.11,0.57,12,0.76,-605.00,13934.00,19257,20220804,-58.82,6797,20230314,16.67,16550,-52.08,20230504,6797,16.67,20230314,16550,-52.08,20230504,1359,483.52,20230314,5.04,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230627,130640,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7910,-130,5,-1.62,518010410,65096,41.40,8040,8130,7850,10450,5630,8040,7957.64,0.00,0,4596,8380,8210,8020,7850,7660,8295,7935,232,2410,2500,5780,10,1,9264260,733,-13.07,0.57,12,0.70,-605.00,13934.00,19257,20220804,-58.92,6797,20230314,16.37,16550,-52.21,20230504,6797,16.37,20230314,16550,-52.21,20230504,1359,482.05,20230314,5.04,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230627,120642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7970,-70,5,-0.87,337535630,42292,26.90,8040,8130,7900,10450,5630,8040,7981.08,0.00,0,3084,8380,8210,8020,7850,7660,8295,7935,232,2410,2500,5780,10,1,9264260,738,-13.17,0.57,12,0.46,-605.00,13934.00,19257,20220804,-58.61,6797,20230314,17.26,16550,-51.84,20230504,6797,17.26,20230314,16550,-51.84,20230504,1359,486.46,20230314,5.04,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230627,110645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8020,-20,5,-0.25,285106040,35740,22.73,8040,8130,7900,10450,5630,8040,7977.23,0.00,0,1464,8380,8210,8020,7850,7660,8295,7935,232,2410,2500,5780,10,1,9264260,743,-13.26,0.58,12,0.39,-605.00,13934.00,19257,20220804,-58.35,6797,20230314,17.99,16550,-51.54,20230504,6797,17.99,20230314,16550,-51.54,20230504,1359,490.14,20230314,5.04,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230627,100627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7950,-90,5,-1.12,192078840,24076,15.31,8040,8130,7900,10450,5630,8040,7978.02,0.00,0,-3000,8380,8210,8020,7850,7660,8295,7935,232,2410,2500,5780,10,1,9264260,737,-13.14,0.57,12,0.26,-605.00,13934.00,19257,20220804,-58.72,6797,20230314,16.96,16550,-51.96,20230504,6797,16.96,20230314,16550,-51.96,20230504,1359,484.99,20230314,5.04,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230627,090631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7970,-70,5,-0.87,46484540,5799,3.69,8040,8090,7930,10450,5630,8040,8015.96,0.00,0,-988,8380,8210,8020,7850,7660,8295,7935,232,2410,2500,5780,10,1,9264260,738,-13.17,0.57,12,0.06,-605.00,13934.00,19257,20220804,-58.61,6797,20230314,17.26,16550,-51.84,20230504,6797,17.26,20230314,16550,-51.84,20230504,1359,486.46,20230314,5.04,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230626,160628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,130,2,1.64,1255622290,156491,105.20,7920,8190,7830,10280,5540,7910,8023.55,0.00,0,17854,8216,8062,7956,7802,7696,8010,7750,232,2370,2500,5690,10,1,9264260,745,-13.29,0.58,12,1.69,-605.00,13934.00,19257,20220804,-58.25,6797,20230314,18.29,16550,-51.42,20230504,6797,18.29,20230314,16550,-51.42,20230504,1359,491.61,20230314,5.03,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230626,150633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,130,2,1.64,1216516590,151624,101.93,7920,8190,7830,10280,5540,7910,8023.25,0.00,0,17962,8216,8062,7956,7802,7696,8010,7750,232,2370,2500,5690,10,1,9264260,745,-13.29,0.58,12,1.64,-605.00,13934.00,19257,20220804,-58.25,6797,20230314,18.29,16550,-51.42,20230504,6797,18.29,20230314,16550,-51.42,20230504,1359,491.61,20230314,5.03,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230626,140633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7930,20,2,0.25,1112654590,138545,93.14,7920,8190,7830,10280,5540,7910,8031.00,0.00,0,12854,8216,8062,7956,7802,7696,8010,7750,232,2370,2500,5690,10,1,9264260,735,-13.11,0.57,12,1.50,-605.00,13934.00,19257,20220804,-58.82,6797,20230314,16.67,16550,-52.08,20230504,6797,16.67,20230314,16550,-52.08,20230504,1359,483.52,20230314,5.03,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230626,130629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,130,2,1.64,957094790,119124,80.08,7920,8190,7830,10280,5540,7910,8034.44,0.00,0,15550,8216,8062,7956,7802,7696,8010,7750,232,2370,2500,5690,10,1,9264260,745,-13.29,0.58,12,1.29,-605.00,13934.00,19257,20220804,-58.25,6797,20230314,18.29,16550,-51.42,20230504,6797,18.29,20230314,16550,-51.42,20230504,1359,491.61,20230314,5.03,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230626,120629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8100,190,2,2.40,879551420,109509,73.62,7920,8190,7830,10280,5540,7910,8031.77,0.00,0,19053,8216,8062,7956,7802,7696,8010,7750,232,2370,2500,5690,10,1,9264260,750,-13.39,0.58,12,1.18,-605.00,13934.00,19257,20220804,-57.94,6797,20230314,19.17,16550,-51.06,20230504,6797,19.17,20230314,16550,-51.06,20230504,1359,496.03,20230314,5.03,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230626,110628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8090,180,2,2.28,794251650,98938,66.51,7920,8190,7830,10280,5540,7910,8027.77,0.00,0,19894,8216,8062,7956,7802,7696,8010,7750,232,2370,2500,5690,10,1,9264260,749,-13.37,0.58,12,1.07,-605.00,13934.00,19257,20220804,-57.99,6797,20230314,19.02,16550,-51.12,20230504,6797,19.02,20230314,16550,-51.12,20230504,1359,495.29,20230314,5.03,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230626,100628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8100,190,2,2.40,515135840,64566,43.40,7920,8120,7830,10280,5540,7910,7978.44,0.00,0,12499,8216,8062,7956,7802,7696,8010,7750,232,2370,2500,5690,10,1,9264260,750,-13.39,0.58,12,0.70,-605.00,13934.00,19257,20220804,-57.94,6797,20230314,19.17,16550,-51.06,20230504,6797,19.17,20230314,16550,-51.06,20230504,1359,496.03,20230314,5.03,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230626,090631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7970,60,2,0.76,94724580,11950,8.03,7920,8120,7830,10280,5540,7910,7926.74,0.00,0,1524,8216,8062,7956,7802,7696,8010,7750,232,2370,2500,5690,10,1,9264260,738,-13.17,0.57,12,0.13,-605.00,13934.00,19257,20220804,-58.61,6797,20230314,17.26,16550,-51.84,20230504,6797,17.26,20230314,16550,-51.84,20230504,1359,486.46,20230314,5.03,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230623,171548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7910,-190,5,-2.35,1167419070,147396,77.20,8110,8110,7850,10530,5670,8100,7919.78,0.00,0,15956,8653,8376,8233,7956,7813,8305,7885,232,2430,2500,5830,10,1,9264260,733,-13.07,0.57,12,1.59,-605.00,13934.00,19257,20220804,-58.92,6797,20230314,16.37,16550,-52.21,20230504,6797,16.37,20230314,16550,-52.21,20230504,1359,482.05,20230314,5.10,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230623,140522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7920,-180,5,-2.22,1010753050,127652,66.86,8110,8110,7850,10530,5670,8100,7918.04,0.00,0,12209,8653,8376,8233,7956,7813,8305,7885,232,2430,2500,5830,10,1,9264260,734,-13.09,0.57,12,1.38,-605.00,13934.00,19257,20220804,-58.87,6797,20230314,16.52,16550,-52.15,20230504,6797,16.52,20230314,16550,-52.15,20230504,1359,482.78,20230314,5.10,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230622,160704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8100,-500,5,-5.81,1536722770,187763,97.69,8500,8510,8090,11180,6020,8600,8184.59,0.00,0,1101,9586,9092,8556,8062,7526,9340,8310,232,2580,2500,6190,10,1,9264260,750,-13.39,0.58,12,2.03,-605.00,13934.00,19257,20220804,-57.94,6797,20230314,19.17,16550,-51.06,20230504,6797,19.17,20230314,16550,-51.06,20230504,1359,496.03,20230314,5.05,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230622,150325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8100,-500,5,-5.81,1457531540,177985,92.60,8500,8510,8090,11180,6020,8600,8189.07,0.00,0,2590,9586,9092,8556,8062,7526,9340,8310,232,2580,2500,6190,10,1,9264260,750,-13.39,0.58,12,1.92,-605.00,13934.00,19257,20220804,-57.94,6797,20230314,19.17,16550,-51.06,20230504,6797,19.17,20230314,16550,-51.06,20230504,1359,496.03,20230314,5.05,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230622,140647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8110,-490,5,-5.70,1335502670,162957,84.78,8500,8510,8090,11180,6020,8600,8195.43,0.00,0,2839,9586,9092,8556,8062,7526,9340,8310,232,2580,2500,6190,10,1,9264260,751,-13.40,0.58,12,1.76,-605.00,13934.00,19257,20220804,-57.89,6797,20230314,19.32,16550,-51.00,20230504,6797,19.32,20230314,16550,-51.00,20230504,1359,496.76,20230314,5.05,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230622,130416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8140,-460,5,-5.35,1161449680,141521,73.63,8500,8510,8120,11180,6020,8600,8206.91,0.00,0,8302,9586,9092,8556,8062,7526,9340,8310,232,2580,2500,6190,10,1,9264260,754,-13.45,0.58,12,1.53,-605.00,13934.00,19257,20220804,-57.73,6797,20230314,19.76,16550,-50.82,20230504,6797,19.76,20230314,16550,-50.82,20230504,1359,498.97,20230314,5.05,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230622,120104,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8160,-440,5,-5.12,994531560,121020,62.96,8500,8510,8120,11180,6020,8600,8217.91,0.00,0,14692,9586,9092,8556,8062,7526,9340,8310,232,2580,2500,6190,10,1,9264260,756,-13.49,0.59,12,1.31,-605.00,13934.00,19257,20220804,-57.63,6797,20230314,20.05,16550,-50.69,20230504,6797,20.05,20230314,16550,-50.69,20230504,1359,500.44,20230314,5.05,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230622,110103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8190,-410,5,-4.77,840424500,102191,53.17,8500,8510,8120,11180,6020,8600,8224.06,0.00,0,16642,9586,9092,8556,8062,7526,9340,8310,232,2580,2500,6190,10,1,9264260,759,-13.54,0.59,12,1.10,-605.00,13934.00,19257,20220804,-57.47,6797,20230314,20.49,16550,-50.51,20230504,6797,20.49,20230314,16550,-50.51,20230504,1359,502.65,20230314,5.05,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230622,101026,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8180,-420,5,-4.88,682856720,82960,43.16,8500,8510,8120,11180,6020,8600,8231.16,0.00,0,16317,9586,9092,8556,8062,7526,9340,8310,232,2580,2500,6190,10,1,9264260,758,-13.52,0.59,12,0.90,-605.00,13934.00,19257,20220804,-57.52,6797,20230314,20.35,16550,-50.57,20230504,6797,20.35,20230314,16550,-50.57,20230504,1359,501.91,20230314,5.05,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230622,090202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8180,-420,5,-4.88,84188180,10029,5.22,8500,8510,8180,11180,6020,8600,8394.47,0.00,0,-383,9586,9092,8556,8062,7526,9340,8310,232,2580,2500,6190,10,1,9264260,758,-13.52,0.59,12,0.11,-605.00,13934.00,19257,20220804,-57.52,6797,20230314,20.35,16550,-50.57,20230504,6797,20.35,20230314,16550,-50.57,20230504,1359,501.91,20230314,5.05,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230621,160639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8600,330,2,3.99,1538974690,182784,150.35,8270,9050,8020,10750,5790,8270,8414.82,0.00,0,-4494,8770,8520,8370,8120,7970,8445,8045,232,2480,2500,5950,10,1,9264260,797,-14.21,0.62,12,1.97,-605.00,13934.00,19257,20220804,-55.34,6797,20230314,26.53,16550,-48.04,20230504,6797,26.53,20230314,16550,-48.04,20230504,1359,532.82,20230314,5.13,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230621,151022,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8060,-210,5,-2.54,713967970,87843,72.26,8270,8320,8020,10750,5790,8270,8127.77,0.00,0,5335,8770,8520,8370,8120,7970,8445,8045,232,2480,2500,5950,10,1,9264260,747,-13.32,0.58,12,0.95,-605.00,13934.00,19257,20220804,-58.15,6797,20230314,18.58,16550,-51.30,20230504,6797,18.58,20230314,16550,-51.30,20230504,1359,493.08,20230314,5.13,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230621,140843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8070,-200,5,-2.42,626453160,76968,63.31,8270,8320,8020,10750,5790,8270,8139.14,0.00,0,5467,8770,8520,8370,8120,7970,8445,8045,232,2480,2500,5950,10,1,9264260,748,-13.34,0.58,12,0.83,-605.00,13934.00,19257,20220804,-58.09,6797,20230314,18.73,16550,-51.24,20230504,6797,18.73,20230314,16550,-51.24,20230504,1359,493.82,20230314,5.13,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230621,130953,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8080,-190,5,-2.30,513403140,62924,51.76,8270,8320,8070,10750,5790,8270,8159.10,0.00,0,5152,8770,8520,8370,8120,7970,8445,8045,232,2480,2500,5950,10,1,9264260,749,-13.36,0.58,12,0.68,-605.00,13934.00,19257,20220804,-58.04,6797,20230314,18.88,16550,-51.18,20230504,6797,18.88,20230314,16550,-51.18,20230504,1359,494.55,20230314,5.13,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230621,120648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8160,-110,5,-1.33,415496430,50826,41.81,8270,8320,8100,10750,5790,8270,8174.88,0.00,0,5573,8770,8520,8370,8120,7970,8445,8045,232,2480,2500,5950,10,1,9264260,756,-13.49,0.59,12,0.55,-605.00,13934.00,19257,20220804,-57.63,6797,20230314,20.05,16550,-50.69,20230504,6797,20.05,20230314,16550,-50.69,20230504,1359,500.44,20230314,5.13,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230621,110328,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8150,-120,5,-1.45,311485180,38005,31.26,8270,8320,8130,10750,5790,8270,8195.90,0.00,0,5456,8770,8520,8370,8120,7970,8445,8045,232,2480,2500,5950,10,1,9264260,755,-13.47,0.58,12,0.41,-605.00,13934.00,19257,20220804,-57.68,6797,20230314,19.91,16550,-50.76,20230504,6797,19.91,20230314,16550,-50.76,20230504,1359,499.71,20230314,5.13,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230621,100628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8240,-30,5,-0.36,221657770,27012,22.22,8270,8320,8150,10750,5790,8270,8205.90,0.00,0,5223,8770,8520,8370,8120,7970,8445,8045,232,2480,2500,5950,10,1,9264260,763,-13.62,0.59,12,0.29,-605.00,13934.00,19257,20220804,-57.21,6797,20230314,21.23,16550,-50.21,20230504,6797,21.23,20230314,16550,-50.21,20230504,1359,506.33,20230314,5.13,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230621,090124,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8320,50,2,0.60,3324290,400,0.33,8270,8320,8270,10750,5790,8270,8310.73,0.00,0,0,8770,8520,8370,8120,7970,8445,8045,232,2480,2500,5950,10,1,9264260,771,-13.75,0.60,12,0.00,-605.00,13934.00,19257,20220804,-56.79,6797,20230314,22.41,16550,-49.73,20230504,6797,22.41,20230314,16550,-49.73,20230504,1359,512.21,20230314,5.13,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230620,160434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8270,-330,5,-3.84,1006105100,120421,65.56,8600,8620,8220,11180,6020,8600,8354.90,0.00,0,-6446,9153,8876,8573,8296,7993,9015,8435,232,2580,2500,6190,10,1,9264260,766,-13.67,0.59,12,1.30,-605.00,13934.00,19257,20220804,-57.05,6797,20230314,21.67,16550,-50.03,20230504,6797,21.67,20230314,16550,-50.03,20230504,1359,508.54,20230314,5.32,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230620,150340,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8260,-340,5,-3.95,936583000,112027,60.99,8600,8620,8220,11180,6020,8600,8360.33,0.00,0,-6219,9153,8876,8573,8296,7993,9015,8435,232,2580,2500,6190,10,1,9264260,765,-13.65,0.59,12,1.21,-605.00,13934.00,19257,20220804,-57.11,6797,20230314,21.52,16550,-50.09,20230504,6797,21.52,20230314,16550,-50.09,20230504,1359,507.80,20230314,5.32,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230620,140334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8290,-310,5,-3.60,836637430,99932,54.40,8600,8620,8220,11180,6020,8600,8372.07,0.00,0,-5906,9153,8876,8573,8296,7993,9015,8435,232,2580,2500,6190,10,1,9264260,768,-13.70,0.59,12,1.08,-605.00,13934.00,19257,20220804,-56.95,6797,20230314,21.97,16550,-49.91,20230504,6797,21.97,20230314,16550,-49.91,20230504,1359,510.01,20230314,5.32,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230620,131006,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8270,-330,5,-3.84,789909720,94284,51.33,8600,8620,8220,11180,6020,8600,8377.98,0.00,0,-6660,9153,8876,8573,8296,7993,9015,8435,232,2580,2500,6190,10,1,9264260,766,-13.67,0.59,12,1.02,-605.00,13934.00,19257,20220804,-57.05,6797,20230314,21.67,16550,-50.03,20230504,6797,21.67,20230314,16550,-50.03,20230504,1359,508.54,20230314,5.32,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230620,120711,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8260,-340,5,-3.95,705967220,84107,45.79,8600,8620,8230,11180,6020,8600,8393.68,0.00,0,-7265,9153,8876,8573,8296,7993,9015,8435,232,2580,2500,6190,10,1,9264260,765,-13.65,0.59,12,0.91,-605.00,13934.00,19257,20220804,-57.11,6797,20230314,21.52,16550,-50.09,20230504,6797,21.52,20230314,16550,-50.09,20230504,1359,507.80,20230314,5.32,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230620,110416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8340,-260,5,-3.02,470740720,55676,30.31,8600,8620,8240,11180,6020,8600,8455.00,0.00,0,-2114,9153,8876,8573,8296,7993,9015,8435,232,2580,2500,6190,10,1,9264260,773,-13.79,0.60,12,0.60,-605.00,13934.00,19257,20220804,-56.69,6797,20230314,22.70,16550,-49.61,20230504,6797,22.70,20230314,16550,-49.61,20230504,1359,513.69,20230314,5.32,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230620,100208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8510,-90,5,-1.05,265907870,31292,17.04,8600,8620,8240,11180,6020,8600,8497.63,0.00,0,-186,9153,8876,8573,8296,7993,9015,8435,232,2580,2500,6190,10,1,9264260,788,-14.07,0.61,12,0.34,-605.00,13934.00,19257,20220804,-55.81,6797,20230314,25.20,16550,-48.58,20230504,6797,25.20,20230314,16550,-48.58,20230504,1359,526.20,20230314,5.32,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230620,091026,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8530,-70,5,-0.81,76383810,8911,4.85,8600,8620,8530,11180,6020,8600,8571.86,0.00,0,-896,9153,8876,8573,8296,7993,9015,8435,232,2580,2500,6190,10,1,9264260,790,-14.10,0.61,12,0.10,-605.00,13934.00,19257,20220804,-55.70,6797,20230314,25.50,16550,-48.46,20230504,6797,25.50,20230314,16550,-48.46,20230504,1359,527.67,20230314,5.32,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230619,160902,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8600,300,2,3.61,1585480790,183634,55.24,8330,8850,8270,10790,5810,8300,8633.99,0.00,0,2971,9300,8800,8470,7970,7640,8635,7805,232,2490,2500,5970,10,1,9264260,797,-14.21,0.62,12,1.98,-605.00,13934.00,19257,20220804,-55.34,6797,20230314,26.53,16550,-48.04,20230504,6797,26.53,20230314,16550,-48.04,20230504,1359,532.82,20230314,5.56,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230619,150230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8560,260,2,3.13,1531223370,177302,53.33,8330,8850,8270,10790,5810,8300,8636.25,0.00,0,1832,9300,8800,8470,7970,7640,8635,7805,232,2490,2500,5970,10,1,9264260,793,-14.15,0.61,12,1.91,-605.00,13934.00,19257,20220804,-55.55,6797,20230314,25.94,16550,-48.28,20230504,6797,25.94,20230314,16550,-48.28,20230504,1359,529.87,20230314,5.56,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230619,140308,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8620,320,2,3.86,1458770140,168874,50.80,8330,8850,8270,10790,5810,8300,8638.22,0.00,0,2524,9300,8800,8470,7970,7640,8635,7805,232,2490,2500,5970,10,1,9264260,799,-14.25,0.62,12,1.82,-605.00,13934.00,19257,20220804,-55.24,6797,20230314,26.82,16550,-47.92,20230504,6797,26.82,20230314,16550,-47.92,20230504,1359,534.29,20230314,5.56,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230619,130443,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8690,390,2,4.70,1381482470,159956,48.12,8330,8850,8270,10790,5810,8300,8636.65,0.00,0,-538,9300,8800,8470,7970,7640,8635,7805,232,2490,2500,5970,10,1,9264260,805,-14.36,0.62,12,1.73,-605.00,13934.00,19257,20220804,-54.87,6797,20230314,27.85,16550,-47.49,20230504,6797,27.85,20230314,16550,-47.49,20230504,1359,539.44,20230314,5.56,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230619,120721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8680,380,2,4.58,1288370860,149180,44.87,8330,8850,8270,10790,5810,8300,8636.36,0.00,0,2931,9300,8800,8470,7970,7640,8635,7805,232,2490,2500,5970,10,1,9264260,804,-14.35,0.62,12,1.61,-605.00,13934.00,19257,20220804,-54.93,6797,20230314,27.70,16550,-47.55,20230504,6797,27.70,20230314,16550,-47.55,20230504,1359,538.70,20230314,5.56,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230619,110435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8690,390,2,4.70,1230821390,142522,42.87,8330,8850,8270,10790,5810,8300,8636.02,0.00,0,2947,9300,8800,8470,7970,7640,8635,7805,232,2490,2500,5970,10,1,9264260,805,-14.36,0.62,12,1.54,-605.00,13934.00,19257,20220804,-54.87,6797,20230314,27.85,16550,-47.49,20230504,6797,27.85,20230314,16550,-47.49,20230504,1359,539.44,20230314,5.56,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230619,100934,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8720,420,2,5.06,1045459920,121119,36.43,8330,8850,8270,10790,5810,8300,8631.68,0.00,0,5903,9300,8800,8470,7970,7640,8635,7805,232,2490,2500,5970,10,1,9264260,808,-14.41,0.63,12,1.31,-605.00,13934.00,19257,20220804,-54.72,6797,20230314,28.29,16550,-47.31,20230504,6797,28.29,20230314,16550,-47.31,20230504,1359,541.65,20230314,5.56,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230619,090348,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8850,550,2,6.63,108299750,12665,3.81,8330,8850,8270,10790,5810,8300,8551.16,0.00,0,-499,9300,8800,8470,7970,7640,8635,7805,232,2490,2500,5970,10,1,9264260,820,-14.63,0.64,12,0.14,-605.00,13934.00,19257,20220804,-54.04,6797,20230314,30.20,16550,-46.53,20230504,6797,30.20,20230314,16550,-46.53,20230504,1359,551.21,20230314,5.56,N,089140,2500,231 억,,0,Y,N,0,N,00,N
20230616,161035,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8300,-480,5,-5.47,2789867170,330255,138.92,8800,8970,8140,11410,6150,8780,8447.62,0.00,0,8857,9586,9182,8936,8532,8286,9060,8410,232,2630,2500,6320,10,1,9264260,769,-13.72,0.60,12,3.56,-605.00,13934.00,19257,20220804,-56.90,6797,20230314,22.11,16550,-49.85,20230504,6797,22.11,20230314,16550,-49.85,20230504,1359,510.74,20230314,5.53,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230616,150329,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8230,-550,5,-6.26,2651168750,313457,131.86,8800,8970,8140,11410,6150,8780,8457.84,0.00,0,9795,9586,9182,8936,8532,8286,9060,8410,232,2630,2500,6320,10,1,9264260,762,-13.60,0.59,12,3.38,-605.00,13934.00,19257,20220804,-57.26,6797,20230314,21.08,16550,-50.27,20230504,6797,21.08,20230314,16550,-50.27,20230504,1359,505.59,20230314,5.53,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230616,140456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8230,-550,5,-6.26,2262380630,266139,111.95,8800,8970,8140,11410,6150,8780,8500.75,0.00,0,10131,9586,9182,8936,8532,8286,9060,8410,232,2630,2500,6320,10,1,9264260,762,-13.60,0.59,12,2.87,-605.00,13934.00,19257,20220804,-57.26,6797,20230314,21.08,16550,-50.27,20230504,6797,21.08,20230314,16550,-50.27,20230504,1359,505.59,20230314,5.53,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230616,130510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8390,-390,5,-4.44,1664794330,193724,81.49,8800,8970,8380,11410,6150,8780,8593.64,0.00,0,8059,9586,9182,8936,8532,8286,9060,8410,232,2630,2500,6320,10,1,9264260,777,-13.87,0.60,12,2.09,-605.00,13934.00,19257,20220804,-56.43,6797,20230314,23.44,16550,-49.31,20230504,6797,23.44,20230314,16550,-49.31,20230504,1359,517.37,20230314,5.53,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230616,120106,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8480,-300,5,-3.42,1279282440,148138,62.31,8800,8970,8470,11410,6150,8780,8635.75,0.00,0,18327,9586,9182,8936,8532,8286,9060,8410,232,2630,2500,6320,10,1,9264260,786,-14.02,0.61,12,1.60,-605.00,13934.00,19257,20220804,-55.96,6797,20230314,24.76,16550,-48.76,20230504,6797,24.76,20230314,16550,-48.76,20230504,1359,523.99,20230314,5.53,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230616,110317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8580,-200,5,-2.28,1034731910,119410,50.23,8800,8970,8480,11410,6150,8780,8665.37,0.00,0,21843,9586,9182,8936,8532,8286,9060,8410,232,2630,2500,6320,10,1,9264260,795,-14.18,0.62,12,1.29,-605.00,13934.00,19257,20220804,-55.44,6797,20230314,26.23,16550,-48.16,20230504,6797,26.23,20230314,16550,-48.16,20230504,1359,531.35,20230314,5.53,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230616,100115,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8840,60,2,0.68,398825560,45207,19.02,8800,8970,8640,11410,6150,8780,8822.21,0.00,0,2236,9586,9182,8936,8532,8286,9060,8410,232,2630,2500,6320,10,1,9264260,819,-14.61,0.63,12,0.49,-605.00,13934.00,19257,20220804,-54.09,6797,20230314,30.06,16550,-46.59,20230504,6797,30.06,20230314,16550,-46.59,20230504,1359,550.48,20230314,5.53,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230616,090137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8850,70,2,0.80,1877300,213,0.09,8800,8850,8800,11410,6150,8780,8813.62,0.00,0,-5,9586,9182,8936,8532,8286,9060,8410,232,2630,2500,6320,10,1,9264260,820,-14.63,0.64,12,0.00,-605.00,13934.00,19257,20220804,-54.04,6797,20230314,30.20,16550,-46.53,20230504,6797,30.20,20230314,16550,-46.53,20230504,1359,551.21,20230314,5.53,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230615,150334,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8820,-480,5,-5.16,2035987440,226561,47.80,9300,9340,8690,12090,6510,9300,8986.49,0.00,0,208,10206,9752,9426,8972,8646,9590,8810,232,2790,2500,6690,10,1,9264260,817,-14.58,0.63,12,2.45,-605.00,13934.00,19257,20220804,-54.20,6797,20230314,29.76,16550,-46.71,20230504,6797,29.76,20230314,16550,-46.71,20230504,1359,549.01,20230314,5.63,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230615,140646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8830,-470,5,-5.05,1893639160,210414,44.40,9300,9340,8690,12090,6510,9300,8999.59,0.00,0,1119,10206,9752,9426,8972,8646,9590,8810,232,2790,2500,6690,10,1,9264260,818,-14.60,0.63,12,2.27,-605.00,13934.00,19257,20220804,-54.15,6797,20230314,29.91,16550,-46.65,20230504,6797,29.91,20230314,16550,-46.65,20230504,1359,549.74,20230314,5.63,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230615,131123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8850,-450,5,-4.84,1639827110,181590,38.31,9300,9340,8690,12090,6510,9300,9030.38,0.00,0,-2523,10206,9752,9426,8972,8646,9590,8810,232,2790,2500,6690,10,1,9264260,820,-14.63,0.64,12,1.96,-605.00,13934.00,19257,20220804,-54.04,6797,20230314,30.20,16550,-46.53,20230504,6797,30.20,20230314,16550,-46.53,20230504,1359,551.21,20230314,5.63,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230615,120528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8900,-400,5,-4.30,1554579310,171966,36.28,9300,9340,8690,12090,6510,9300,9040.04,0.00,0,-1445,10206,9752,9426,8972,8646,9590,8810,232,2790,2500,6690,10,1,9264260,825,-14.71,0.64,12,1.86,-605.00,13934.00,19257,20220804,-53.78,6797,20230314,30.94,16550,-46.22,20230504,6797,30.94,20230314,16550,-46.22,20230504,1359,554.89,20230314,5.63,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230615,110624,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8830,-470,5,-5.05,1264507350,138976,29.32,9300,9340,8830,12090,6510,9300,9098.75,0.00,0,-2074,10206,9752,9426,8972,8646,9590,8810,232,2790,2500,6690,10,1,9264260,818,-14.60,0.63,12,1.50,-605.00,13934.00,19257,20220804,-54.15,6797,20230314,29.91,16550,-46.65,20230504,6797,29.91,20230314,16550,-46.65,20230504,1359,549.74,20230314,5.63,N,089140,2500,231 억,,0,N,N,0,N,00,N
20230611,184717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8700,110,2,1.28,1353996130,156388,85.78,8630,8830,8540,11160,6020,8590,8657.86,0.21,-23555,68,9130,8860,8680,8410,8230,8770,8320,231,2570,2500,6180,10,1,9222155,802,-14.38,0.62,12,1.70,-605.00,13934.00,19257,20220804,-54.82,6797,20230314,28.00,16550,-47.43,20230504,6797,28.00,20230314,16550,-47.43,20230504,1359,540.18,20230314,6.33,N,089140,2500,230 억,,19029,N,N,0,N,00,N