KissMeData/196490/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
20230630,160837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4795,165,2,3.56,6006571800,1255531,156.99,4620,4940,4565,6010,3245,4630,4784.08,0.34,0,-26826,4810,4720,4560,4470,4310,4765,4515,735,1382,2500,3240,5,1,29390889,1409,-5.09,1.60,12,4.27,-942.00,3001.00,5720,20230424,-16.17,3030,20230215,58.25,5720,-16.17,20230424,3030,58.25,20230215,5720,-16.17,20230424,3030,58.25,20230215,0.42,N,196490,2500,734 억,,100901,N,N,15,N,00,N
20230630,150839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4775,145,2,3.13,5862054060,1225362,153.22,4620,4940,4565,6010,3245,4630,4783.94,0.34,0,-26847,4810,4720,4560,4470,4310,4765,4515,735,1382,2500,3240,5,1,29390889,1403,-5.07,1.59,12,4.17,-942.00,3001.00,5720,20230424,-16.52,3030,20230215,57.59,5720,-16.52,20230424,3030,57.59,20230215,5720,-16.52,20230424,3030,57.59,20230215,0.42,N,196490,2500,734 억,,100901,N,N,15,N,00,N
20230630,140838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4850,220,2,4.75,3978053705,835421,104.46,4620,4860,4565,6010,3245,4630,4761.74,0.34,0,-32377,4810,4720,4560,4470,4310,4765,4515,735,1382,2500,3240,5,1,29390889,1425,-5.15,1.62,12,2.84,-942.00,3001.00,5720,20230424,-15.21,3030,20230215,60.07,5720,-15.21,20230424,3030,60.07,20230215,5720,-15.21,20230424,3030,60.07,20230215,0.42,N,196490,2500,734 억,,100901,N,N,15,N,00,N
20230630,130837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4780,150,2,3.24,2777056800,585929,73.27,4620,4860,4565,6010,3245,4630,4739.58,0.34,0,-27503,4810,4720,4560,4470,4310,4765,4515,735,1382,2500,3240,5,1,29390889,1405,-5.07,1.59,12,1.99,-942.00,3001.00,5720,20230424,-16.43,3030,20230215,57.76,5720,-16.43,20230424,3030,57.76,20230215,5720,-16.43,20230424,3030,57.76,20230215,0.42,N,196490,2500,734 억,,100901,N,N,15,N,00,N
20230630,120835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4750,120,2,2.59,2300124515,485987,60.77,4620,4860,4565,6010,3245,4630,4732.89,0.34,0,-25693,4810,4720,4560,4470,4310,4765,4515,735,1382,2500,3240,5,1,29390889,1396,-5.04,1.58,12,1.65,-942.00,3001.00,5720,20230424,-16.96,3030,20230215,56.77,5720,-16.96,20230424,3030,56.77,20230215,5720,-16.96,20230424,3030,56.77,20230215,0.42,N,196490,2500,734 억,,100901,N,N,15,N,00,N
20230630,110838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4735,105,2,2.27,2126483555,449160,56.16,4620,4860,4565,6010,3245,4630,4734.36,0.34,0,-25259,4810,4720,4560,4470,4310,4765,4515,735,1382,2500,3240,5,1,29390889,1392,-5.03,1.58,12,1.53,-942.00,3001.00,5720,20230424,-17.22,3030,20230215,56.27,5720,-17.22,20230424,3030,56.27,20230215,5720,-17.22,20230424,3030,56.27,20230215,0.42,N,196490,2500,734 억,,100901,N,N,15,N,00,N
20230630,100837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4695,65,2,1.40,1911346810,403645,50.47,4620,4860,4565,6010,3245,4630,4735.22,0.34,0,-28684,4810,4720,4560,4470,4310,4765,4515,735,1382,2500,3240,5,1,29390889,1380,-4.98,1.56,12,1.37,-942.00,3001.00,5720,20230424,-17.92,3030,20230215,54.95,5720,-17.92,20230424,3030,54.95,20230215,5720,-17.92,20230424,3030,54.95,20230215,0.42,N,196490,2500,734 억,,100901,N,N,15,N,00,N
20230630,090838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4580,-50,5,-1.08,95362545,20710,2.59,4620,4630,4580,6010,3245,4630,4604.66,0.34,0,-1516,4810,4720,4560,4470,4310,4765,4515,735,1382,2500,3240,5,1,29390889,1346,-4.86,1.53,12,0.07,-942.00,3001.00,5720,20230424,-19.93,3030,20230215,51.16,5720,-19.93,20230424,3030,51.16,20230215,5720,-19.93,20230424,3030,51.16,20230215,0.42,N,196490,2500,734 억,,100901,N,N,15,N,00,N
20230629,160833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4630,50,2,1.09,3582621920,793797,74.25,4590,4650,4400,5950,3210,4580,4513.08,0.40,0,-23861,4960,4770,4675,4485,4390,4722,4437,735,1370,2500,3200,5,1,29390889,1361,-4.92,1.54,12,2.70,-942.00,3001.00,5720,20230424,-19.06,3030,20230215,52.81,5720,-19.06,20230424,3030,52.81,20230215,5720,-19.06,20230424,3030,52.81,20230215,0.34,N,196490,2500,734 억,,118376,N,N,15,N,00,N
20230629,150833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4590,10,2,0.22,3026144760,673411,62.99,4590,4650,4400,5950,3210,4580,4493.76,0.40,0,-22044,4960,4770,4675,4485,4390,4722,4437,735,1370,2500,3200,5,1,29390889,1349,-4.87,1.53,12,2.29,-942.00,3001.00,5720,20230424,-19.76,3030,20230215,51.49,5720,-19.76,20230424,3030,51.49,20230215,5720,-19.76,20230424,3030,51.49,20230215,0.34,N,196490,2500,734 억,,118376,N,N,0,N,00,N
20230629,140830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4420,-160,5,-3.49,2231580785,495715,46.37,4590,4650,4405,5950,3210,4580,4501.74,0.40,0,-5772,4960,4770,4675,4485,4390,4722,4437,735,1370,2500,3200,5,1,29390889,1299,-4.69,1.47,12,1.69,-942.00,3001.00,5720,20230424,-22.73,3030,20230215,45.87,5720,-22.73,20230424,3030,45.87,20230215,5720,-22.73,20230424,3030,45.87,20230215,0.34,N,196490,2500,734 억,,118376,N,N,0,N,00,N
20230629,130831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4465,-115,5,-2.51,1904157215,421926,39.46,4590,4650,4440,5950,3210,4580,4513.01,0.40,0,-2702,4960,4770,4675,4485,4390,4722,4437,735,1370,2500,3200,5,1,29390889,1312,-4.74,1.49,12,1.44,-942.00,3001.00,5720,20230424,-21.94,3030,20230215,47.36,5720,-21.94,20230424,3030,47.36,20230215,5720,-21.94,20230424,3030,47.36,20230215,0.34,N,196490,2500,734 억,,118376,N,N,0,N,00,N
20230629,120834,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4445,-135,5,-2.95,1804815880,399638,37.38,4590,4650,4445,5950,3210,4580,4516.13,0.40,0,-3176,4960,4770,4675,4485,4390,4722,4437,735,1370,2500,3200,5,1,29390889,1306,-4.72,1.48,12,1.36,-942.00,3001.00,5720,20230424,-22.29,3030,20230215,46.70,5720,-22.29,20230424,3030,46.70,20230215,5720,-22.29,20230424,3030,46.70,20230215,0.34,N,196490,2500,734 억,,118376,N,N,0,N,00,N
20230629,110835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4480,-100,5,-2.18,1595970530,352869,33.01,4590,4650,4450,5950,3210,4580,4522.84,0.40,0,-3685,4960,4770,4675,4485,4390,4722,4437,735,1370,2500,3200,5,1,29390889,1317,-4.76,1.49,12,1.20,-942.00,3001.00,5720,20230424,-21.68,3030,20230215,47.85,5720,-21.68,20230424,3030,47.85,20230215,5720,-21.68,20230424,3030,47.85,20230215,0.34,N,196490,2500,734 억,,118376,N,N,0,N,00,N
20230629,100836,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4530,-50,5,-1.09,803954125,176188,16.48,4590,4650,4520,5950,3210,4580,4563.05,0.40,0,-7148,4960,4770,4675,4485,4390,4722,4437,735,1370,2500,3200,5,1,29390889,1331,-4.81,1.51,12,0.60,-942.00,3001.00,5720,20230424,-20.80,3030,20230215,49.50,5720,-20.80,20230424,3030,49.50,20230215,5720,-20.80,20230424,3030,49.50,20230215,0.34,N,196490,2500,734 억,,118376,N,N,0,N,00,N
20230629,090754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4595,15,2,0.33,149169035,32504,3.04,4590,4650,4550,5950,3210,4580,4589.25,0.40,0,-16,4960,4770,4675,4485,4390,4722,4437,735,1370,2500,3200,5,1,29390889,1351,-4.88,1.53,12,0.11,-942.00,3001.00,5720,20230424,-19.67,3030,20230215,51.65,5720,-19.67,20230424,3030,51.65,20230215,5720,-19.67,20230424,3030,51.65,20230215,0.34,N,196490,2500,734 억,,118376,N,N,0,N,00,N
20230628,160822,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4580,-145,5,-3.07,4912114975,1048347,67.12,4730,4865,4580,6140,3310,4725,4685.86,0.36,0,19366,5041,4882,4791,4632,4541,4837,4587,700,1415,2500,3300,5,1,28010099,1283,-4.86,1.53,12,3.74,-942.00,3001.00,5720,20230424,-19.93,3030,20230215,51.16,5720,-19.93,20230424,3030,51.16,20230215,5720,-19.93,20230424,3030,51.16,20230215,0.28,N,196490,2500,700 억,,99467,N,N,6,N,00,N
20230628,150828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4630,-95,5,-2.01,4425643385,942526,60.35,4730,4865,4585,6140,3310,4725,4695.51,0.36,0,9745,5041,4882,4791,4632,4541,4837,4587,700,1415,2500,3300,5,1,28010099,1297,-4.92,1.54,12,3.36,-942.00,3001.00,5720,20230424,-19.06,3030,20230215,52.81,5720,-19.06,20230424,3030,52.81,20230215,5720,-19.06,20230424,3030,52.81,20230215,0.28,N,196490,2500,700 억,,99467,N,N,6,N,00,N
20230628,140827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4640,-85,5,-1.80,3332389450,706812,45.26,4730,4865,4615,6140,3310,4725,4714.67,0.36,0,31849,5041,4882,4791,4632,4541,4837,4587,700,1415,2500,3300,5,1,28010099,1300,-4.93,1.55,12,2.52,-942.00,3001.00,5720,20230424,-18.88,3030,20230215,53.14,5720,-18.88,20230424,3030,53.14,20230215,5720,-18.88,20230424,3030,53.14,20230215,0.28,N,196490,2500,700 억,,99467,N,N,6,N,00,N
20230628,130827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4665,-60,5,-1.27,1564804800,332587,21.29,4730,4790,4640,6140,3310,4725,4704.94,0.36,0,12570,5041,4882,4791,4632,4541,4837,4587,700,1415,2500,3300,5,1,28010099,1307,-4.95,1.55,12,1.19,-942.00,3001.00,5720,20230424,-18.44,3030,20230215,53.96,5720,-18.44,20230424,3030,53.96,20230215,5720,-18.44,20230424,3030,53.96,20230215,0.28,N,196490,2500,700 억,,99467,N,N,6,N,00,N
20230628,120838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4720,-5,5,-0.11,1333638570,283306,18.14,4730,4790,4640,6140,3310,4725,4707.41,0.36,0,20305,5041,4882,4791,4632,4541,4837,4587,700,1415,2500,3300,5,1,28010099,1322,-5.01,1.57,12,1.01,-942.00,3001.00,5720,20230424,-17.48,3030,20230215,55.78,5720,-17.48,20230424,3030,55.78,20230215,5720,-17.48,20230424,3030,55.78,20230215,0.28,N,196490,2500,700 억,,99467,N,N,6,N,00,N
20230628,110832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4700,-25,5,-0.53,1227656545,260832,16.70,4730,4790,4640,6140,3310,4725,4706.69,0.36,0,25532,5041,4882,4791,4632,4541,4837,4587,700,1415,2500,3300,5,1,28010099,1316,-4.99,1.57,12,0.93,-942.00,3001.00,5720,20230424,-17.83,3030,20230215,55.12,5720,-17.83,20230424,3030,55.12,20230215,5720,-17.83,20230424,3030,55.12,20230215,0.28,N,196490,2500,700 억,,99467,N,N,6,N,00,N
20230628,100833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4730,5,2,0.11,959739280,204204,13.07,4730,4790,4640,6140,3310,4725,4699.89,0.36,0,20921,5041,4882,4791,4632,4541,4837,4587,700,1415,2500,3300,5,1,28010099,1325,-5.02,1.58,12,0.73,-942.00,3001.00,5720,20230424,-17.31,3030,20230215,56.11,5720,-17.31,20230424,3030,56.11,20230215,5720,-17.31,20230424,3030,56.11,20230215,0.28,N,196490,2500,700 억,,99467,N,N,6,N,00,N
20230628,090830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4645,-80,5,-1.69,276205550,58790,3.76,4730,4755,4640,6140,3310,4725,4698.12,0.36,0,-8423,5041,4882,4791,4632,4541,4837,4587,700,1415,2500,3300,5,1,28010099,1301,-4.93,1.55,12,0.21,-942.00,3001.00,5720,20230424,-18.79,3030,20230215,53.30,5720,-18.79,20230424,3030,53.30,20230215,5720,-18.79,20230424,3030,53.30,20230215,0.28,N,196490,2500,700 억,,99467,N,N,6,N,00,N
20230627,160828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4725,-285,5,-5.69,7419421025,1548752,38.36,4950,4950,4700,6510,3510,5010,4790.56,0.47,0,-24000,5820,5415,5205,4800,4590,5310,4695,700,1500,2500,3500,5,1,28010099,1323,-5.02,1.57,12,5.53,-942.00,3001.00,5720,20230424,-17.40,3030,20230215,55.94,5720,-17.40,20230424,3030,55.94,20230215,5720,-17.40,20230424,3030,55.94,20230215,0.13,N,196490,2500,700 억,,130433,N,N,6,N,00,N
20230627,150833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4730,-280,5,-5.59,7289598425,1521280,37.68,4950,4950,4700,6510,3510,5010,4791.66,0.47,0,-22892,5820,5415,5205,4800,4590,5310,4695,700,1500,2500,3500,5,1,28010099,1325,-5.02,1.58,12,5.43,-942.00,3001.00,5720,20230424,-17.31,3030,20230215,56.11,5720,-17.31,20230424,3030,56.11,20230215,5720,-17.31,20230424,3030,56.11,20230215,0.13,N,196490,2500,700 억,,130433,N,N,0,N,00,N
20230627,140844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4770,-240,5,-4.79,6620440395,1380077,34.18,4950,4950,4700,6510,3510,5010,4797.06,0.47,0,-19873,5820,5415,5205,4800,4590,5310,4695,700,1500,2500,3500,5,1,28010099,1336,-5.06,1.59,12,4.93,-942.00,3001.00,5720,20230424,-16.61,3030,20230215,57.43,5720,-16.61,20230424,3030,57.43,20230215,5720,-16.61,20230424,3030,57.43,20230215,0.13,N,196490,2500,700 억,,130433,N,N,0,N,00,N
20230627,130841,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4725,-285,5,-5.69,5702705710,1187168,29.41,4950,4950,4705,6510,3510,5010,4803.51,0.47,0,-15647,5820,5415,5205,4800,4590,5310,4695,700,1500,2500,3500,5,1,28010099,1323,-5.02,1.57,12,4.24,-942.00,3001.00,5720,20230424,-17.40,3030,20230215,55.94,5720,-17.40,20230424,3030,55.94,20230215,5720,-17.40,20230424,3030,55.94,20230215,0.13,N,196490,2500,700 억,,130433,N,N,0,N,00,N
20230627,120843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4850,-160,5,-3.19,4485807320,932202,23.09,4950,4950,4705,6510,3510,5010,4811.92,0.47,0,-13115,5820,5415,5205,4800,4590,5310,4695,700,1500,2500,3500,5,1,28010099,1358,-5.15,1.62,12,3.33,-942.00,3001.00,5720,20230424,-15.21,3030,20230215,60.07,5720,-15.21,20230424,3030,60.07,20230215,5720,-15.21,20230424,3030,60.07,20230215,0.13,N,196490,2500,700 억,,130433,N,N,0,N,00,N
20230627,110850,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4800,-210,5,-4.19,3668151595,763879,18.92,4950,4950,4705,6510,3510,5010,4801.84,0.47,0,-2080,5820,5415,5205,4800,4590,5310,4695,700,1500,2500,3500,5,1,28010099,1344,-5.10,1.60,12,2.73,-942.00,3001.00,5720,20230424,-16.08,3030,20230215,58.42,5720,-16.08,20230424,3030,58.42,20230215,5720,-16.08,20230424,3030,58.42,20230215,0.13,N,196490,2500,700 억,,130433,N,N,0,N,00,N
20230627,100824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4815,-195,5,-3.89,2979341255,619461,15.34,4950,4950,4705,6510,3510,5010,4809.37,0.47,0,16579,5820,5415,5205,4800,4590,5310,4695,700,1500,2500,3500,5,1,28010099,1349,-5.11,1.60,12,2.21,-942.00,3001.00,5720,20230424,-15.82,3030,20230215,58.91,5720,-15.82,20230424,3030,58.91,20230215,5720,-15.82,20230424,3030,58.91,20230215,0.13,N,196490,2500,700 억,,130433,N,N,0,N,00,N
20230627,090829,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4780,-230,5,-4.59,1265126115,261208,6.47,4950,4950,4770,6510,3510,5010,4842.97,0.47,0,14760,5820,5415,5205,4800,4590,5310,4695,700,1500,2500,3500,5,1,28010099,1339,-5.07,1.59,12,0.93,-942.00,3001.00,5720,20230424,-16.43,3030,20230215,57.76,5720,-16.43,20230424,3030,57.76,20230215,5720,-16.43,20230424,3030,57.76,20230215,0.13,N,196490,2500,700 억,,130433,N,N,0,N,00,N
20230626,160828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,-270,5,-5.11,21322865105,4016581,107.07,5280,5610,4995,6860,3700,5280,5308.87,0.85,0,-126268,5760,5520,5210,4970,4660,5640,5090,700,1580,2500,3690,10,1,28010099,1403,-5.32,1.67,12,14.34,-942.00,3001.00,5720,20230424,-12.41,3030,20230215,65.35,5720,-12.41,20230424,3030,65.35,20230215,5720,-12.41,20230424,3030,65.35,20230215,0.13,N,196490,2500,700 억,,238271,N,N,0,N,00,N
20230626,150833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,-240,5,-4.55,20806646730,3913714,104.32,5280,5610,5000,6860,3700,5280,5316.35,0.85,0,-127385,5760,5520,5210,4970,4660,5640,5090,700,1580,2500,3690,10,1,28010099,1412,-5.35,1.68,12,13.97,-942.00,3001.00,5720,20230424,-11.89,3030,20230215,66.34,5720,-11.89,20230424,3030,66.34,20230215,5720,-11.89,20230424,3030,66.34,20230215,0.13,N,196490,2500,700 억,,238271,N,N,0,N,00,N
20230626,140832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5110,-170,5,-3.22,18369433800,3431557,91.47,5280,5610,5020,6860,3700,5280,5353.10,0.85,0,-116920,5760,5520,5210,4970,4660,5640,5090,700,1580,2500,3690,10,1,28010099,1431,-5.42,1.70,12,12.25,-942.00,3001.00,5720,20230424,-10.66,3030,20230215,68.65,5720,-10.66,20230424,3030,68.65,20230215,5720,-10.66,20230424,3030,68.65,20230215,0.13,N,196490,2500,700 억,,238271,N,N,0,N,00,N
20230626,130826,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5100,-180,5,-3.41,17254394040,3213052,85.65,5280,5610,5020,6860,3700,5280,5370.10,0.85,0,-92257,5760,5520,5210,4970,4660,5640,5090,700,1580,2500,3690,10,1,28010099,1429,-5.41,1.70,12,11.47,-942.00,3001.00,5720,20230424,-10.84,3030,20230215,68.32,5720,-10.84,20230424,3030,68.32,20230215,5720,-10.84,20230424,3030,68.32,20230215,0.13,N,196490,2500,700 억,,238271,N,N,0,N,00,N
20230626,120827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5240,-40,5,-0.76,14561302880,2688004,71.65,5280,5610,5160,6860,3700,5280,5417.16,0.85,0,-49405,5760,5520,5210,4970,4660,5640,5090,700,1580,2500,3690,10,1,28010099,1468,-5.56,1.75,12,9.60,-942.00,3001.00,5720,20230424,-8.39,3030,20230215,72.94,5720,-8.39,20230424,3030,72.94,20230215,5720,-8.39,20230424,3030,72.94,20230215,0.13,N,196490,2500,700 억,,238271,N,N,0,N,00,N
20230626,110826,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5410,130,2,2.46,12980338040,2390966,63.73,5280,5610,5160,6860,3700,5280,5428.93,0.85,0,-40112,5760,5520,5210,4970,4660,5640,5090,700,1580,2500,3690,10,1,28010099,1515,-5.74,1.80,12,8.54,-942.00,3001.00,5720,20230424,-5.42,3030,20230215,78.55,5720,-5.42,20230424,3030,78.55,20230215,5720,-5.42,20230424,3030,78.55,20230215,0.13,N,196490,2500,700 억,,238271,N,N,0,N,00,N
20230626,100827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5610,330,2,6.25,6255245150,1153052,30.74,5280,5610,5160,6860,3700,5280,5424.99,0.85,0,-25446,5760,5520,5210,4970,4660,5640,5090,700,1580,2500,3690,10,1,28010099,1571,-5.96,1.87,12,4.12,-942.00,3001.00,5720,20230424,-1.92,3030,20230215,85.15,5720,-1.92,20230424,3030,85.15,20230215,5720,-1.92,20230424,3030,85.15,20230215,0.13,N,196490,2500,700 억,,238271,N,N,0,N,00,N
20230626,090829,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5220,-60,5,-1.14,588609570,113126,3.02,5280,5280,5160,6860,3700,5280,5202.89,0.85,0,-3501,5760,5520,5210,4970,4660,5640,5090,700,1580,2500,3690,10,1,28010099,1462,-5.54,1.74,12,0.40,-942.00,3001.00,5720,20230424,-8.74,3030,20230215,72.28,5720,-8.74,20230424,3030,72.28,20230215,5720,-8.74,20230424,3030,72.28,20230215,0.13,N,196490,2500,700 억,,238271,N,N,0,N,00,N
20230623,180417,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5280,330,2,6.67,19623962920,3751508,1037.89,5000,5450,4900,6430,3465,4950,5230.80,0.55,0,103394,5173,5061,4968,4856,4763,5117,4912,700,1482,2500,3460,10,1,28010099,1479,-5.61,1.76,12,13.39,-942.00,3001.00,5720,20230424,-7.69,3030,20230215,74.26,5720,-7.69,20230424,3030,74.26,20230215,5720,-7.69,20230424,3030,74.26,20230215,0.13,N,196490,2500,700 억,,153808,N,N,0,N,00,N
20230623,140657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5300,350,2,7.07,15696583430,3007766,832.12,5000,5450,4900,6430,3465,4950,5218.69,0.55,0,70553,5173,5061,4968,4856,4763,5117,4912,700,1482,2500,3460,10,1,28010099,1485,-5.63,1.77,12,10.74,-942.00,3001.00,5720,20230424,-7.34,3030,20230215,74.92,5720,-7.34,20230424,3030,74.92,20230215,5720,-7.34,20230424,3030,74.92,20230215,0.13,N,196490,2500,700 억,,153808,N,N,0,N,00,N
20230622,160227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4950,-45,5,-0.90,1793787580,361045,48.33,4915,5080,4875,6490,3500,4995,4968.42,0.56,0,-2745,5278,5136,5048,4906,4818,5092,4862,700,1495,2500,3490,5,1,28010099,1386,-5.25,1.65,12,1.29,-942.00,3001.00,5720,20230424,-13.46,3030,20230215,63.37,5720,-13.46,20230424,3030,63.37,20230215,5720,-13.46,20230424,3030,63.37,20230215,0.13,N,196490,2500,700 억,,156731,N,N,0,N,00,N
20230622,150820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4950,-45,5,-0.90,1727607015,347673,46.54,4915,5080,4875,6490,3500,4995,4969.04,0.56,0,-3327,5278,5136,5048,4906,4818,5092,4862,700,1495,2500,3490,5,1,28010099,1386,-5.25,1.65,12,1.24,-942.00,3001.00,5720,20230424,-13.46,3030,20230215,63.37,5720,-13.46,20230424,3030,63.37,20230215,5720,-13.46,20230424,3030,63.37,20230215,0.13,N,196490,2500,700 억,,156731,N,N,0,N,00,N
20230622,140103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4950,-45,5,-0.90,1513376590,304382,40.75,4915,5080,4875,6490,3500,4995,4971.95,0.56,0,-3154,5278,5136,5048,4906,4818,5092,4862,700,1495,2500,3490,5,1,28010099,1386,-5.25,1.65,12,1.09,-942.00,3001.00,5720,20230424,-13.46,3030,20230215,63.37,5720,-13.46,20230424,3030,63.37,20230215,5720,-13.46,20230424,3030,63.37,20230215,0.13,N,196490,2500,700 억,,156731,N,N,0,N,00,N
20230622,130628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4990,-5,5,-0.10,1387065240,278919,37.34,4915,5080,4875,6490,3500,4995,4972.99,0.56,0,-4402,5278,5136,5048,4906,4818,5092,4862,700,1495,2500,3490,5,1,28010099,1398,-5.30,1.66,12,1.00,-942.00,3001.00,5720,20230424,-12.76,3030,20230215,64.69,5720,-12.76,20230424,3030,64.69,20230215,5720,-12.76,20230424,3030,64.69,20230215,0.13,N,196490,2500,700 억,,156731,N,N,0,N,00,N
20230622,120431,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4950,-45,5,-0.90,1266087205,254515,34.07,4915,5080,4875,6490,3500,4995,4974.49,0.56,0,-4713,5278,5136,5048,4906,4818,5092,4862,700,1495,2500,3490,5,1,28010099,1386,-5.25,1.65,12,0.91,-942.00,3001.00,5720,20230424,-13.46,3030,20230215,63.37,5720,-13.46,20230424,3030,63.37,20230215,5720,-13.46,20230424,3030,63.37,20230215,0.13,N,196490,2500,700 억,,156731,N,N,0,N,00,N
20230622,110946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5000,5,2,0.10,1059064235,212920,28.50,4915,5080,4875,6490,3500,4995,4973.98,0.56,0,-3099,5278,5136,5048,4906,4818,5092,4862,700,1495,2500,3490,10,1,28010099,1401,-5.31,1.67,12,0.76,-942.00,3001.00,5720,20230424,-12.59,3030,20230215,65.02,5720,-12.59,20230424,3030,65.02,20230215,5720,-12.59,20230424,3030,65.02,20230215,0.13,N,196490,2500,700 억,,156731,N,N,0,N,00,N
20230622,100206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5000,5,2,0.10,656659120,132843,17.78,4915,5030,4875,6490,3500,4995,4943.04,0.56,0,-1243,5278,5136,5048,4906,4818,5092,4862,700,1495,2500,3490,10,1,28010099,1401,-5.31,1.67,12,0.47,-942.00,3001.00,5720,20230424,-12.59,3030,20230215,65.02,5720,-12.59,20230424,3030,65.02,20230215,5720,-12.59,20230424,3030,65.02,20230215,0.13,N,196490,2500,700 억,,156731,N,N,0,N,00,N
20230622,090105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4930,-65,5,-1.30,46592220,9463,1.27,4915,4940,4910,6490,3500,4995,4921.95,0.56,0,1940,5278,5136,5048,4906,4818,5092,4862,700,1495,2500,3490,5,1,28010099,1381,-5.23,1.64,12,0.03,-942.00,3001.00,5720,20230424,-13.81,3030,20230215,62.71,5720,-13.81,20230424,3030,62.71,20230215,5720,-13.81,20230424,3030,62.71,20230215,0.13,N,196490,2500,700 억,,156731,N,N,0,N,00,N
20230621,160356,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4995,-195,5,-3.76,3745987920,744273,42.59,5190,5190,4960,6740,3640,5190,5033.10,1.04,-722,-145728,5506,5347,5081,4922,4656,5427,5002,700,1550,2500,3630,5,1,28010099,1399,-5.30,1.66,12,2.66,-942.00,3001.00,5720,20230424,-12.67,3030,20230215,64.85,5720,-12.67,20230424,3030,64.85,20230215,5720,-12.67,20230424,3030,64.85,20230215,0.13,N,196490,2500,700 억,,291730,N,N,1950,N,00,N
20230621,150244,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5020,-170,5,-3.28,3598593990,714851,40.91,5190,5190,4960,6740,3640,5190,5034.05,1.04,-722,-143409,5506,5347,5081,4922,4656,5427,5002,700,1550,2500,3630,10,1,28010099,1406,-5.33,1.67,12,2.55,-942.00,3001.00,5720,20230424,-12.24,3030,20230215,65.68,5720,-12.24,20230424,3030,65.68,20230215,5720,-12.24,20230424,3030,65.68,20230215,0.13,N,196490,2500,700 억,,291730,N,N,1950,N,00,N
20230621,140825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5000,-190,5,-3.66,3300576810,655440,37.51,5190,5190,4960,6740,3640,5190,5035.67,1.04,-722,-133087,5506,5347,5081,4922,4656,5427,5002,700,1550,2500,3630,10,1,28010099,1401,-5.31,1.67,12,2.34,-942.00,3001.00,5720,20230424,-12.59,3030,20230215,65.02,5720,-12.59,20230424,3030,65.02,20230215,5720,-12.59,20230424,3030,65.02,20230215,0.13,N,196490,2500,700 억,,291730,N,N,1950,N,00,N
20230621,130712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,-150,5,-2.89,2974219615,590365,33.78,5190,5190,4960,6740,3640,5190,5037.93,1.04,-722,-119896,5506,5347,5081,4922,4656,5427,5002,700,1550,2500,3630,10,1,28010099,1412,-5.35,1.68,12,2.11,-942.00,3001.00,5720,20230424,-11.89,3030,20230215,66.34,5720,-11.89,20230424,3030,66.34,20230215,5720,-11.89,20230424,3030,66.34,20230215,0.13,N,196490,2500,700 억,,291730,N,N,1950,N,00,N
20230621,120215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5020,-170,5,-3.28,2512874380,498797,28.54,5190,5190,4960,6740,3640,5190,5037.87,1.04,-722,-94949,5506,5347,5081,4922,4656,5427,5002,700,1550,2500,3630,10,1,28010099,1406,-5.33,1.67,12,1.78,-942.00,3001.00,5720,20230424,-12.24,3030,20230215,65.68,5720,-12.24,20230424,3030,65.68,20230215,5720,-12.24,20230424,3030,65.68,20230215,0.13,N,196490,2500,700 억,,291730,N,N,1950,N,00,N
20230621,111012,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4990,-200,5,-3.85,2364810280,469199,26.85,5190,5190,4960,6740,3640,5190,5040.10,1.04,-722,-91082,5506,5347,5081,4922,4656,5427,5002,700,1550,2500,3630,5,1,28010099,1398,-5.30,1.66,12,1.68,-942.00,3001.00,5720,20230424,-12.76,3030,20230215,64.69,5720,-12.76,20230424,3030,64.69,20230215,5720,-12.76,20230424,3030,64.69,20230215,0.13,N,196490,2500,700 억,,291730,N,N,1950,N,00,N
20230621,100734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,-180,5,-3.47,1560677160,308011,17.63,5190,5190,5010,6740,3640,5190,5066.95,1.04,-722,-73693,5506,5347,5081,4922,4656,5427,5002,700,1550,2500,3630,10,1,28010099,1403,-5.32,1.67,12,1.10,-942.00,3001.00,5720,20230424,-12.41,3030,20230215,65.35,5720,-12.41,20230424,3030,65.35,20230215,5720,-12.41,20230424,3030,65.35,20230215,0.13,N,196490,2500,700 억,,291730,N,N,1950,N,00,N
20230621,090856,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,-150,5,-2.89,698179210,136733,7.82,5190,5190,5030,6740,3640,5190,5106.15,1.04,-722,-51791,5506,5347,5081,4922,4656,5427,5002,700,1550,2500,3630,10,1,28010099,1412,-5.35,1.68,12,0.49,-942.00,3001.00,5720,20230424,-11.89,3030,20230215,66.34,5720,-11.89,20230424,3030,66.34,20230215,5720,-11.89,20230424,3030,66.34,20230215,0.13,N,196490,2500,700 억,,291730,N,N,1950,N,00,N
20230620,161008,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5190,225,2,4.53,8832964335,1726587,434.55,4980,5240,4815,6450,3480,4965,5115.82,0.68,-722,114707,5121,5042,4981,4902,4841,5012,4872,700,1485,2500,3470,10,1,28010099,1454,-5.51,1.73,12,6.16,-942.00,3001.00,5720,20230424,-9.27,3030,20230215,71.29,5720,-9.27,20230424,3030,71.29,20230215,5720,-9.27,20230424,3030,71.29,20230215,0.15,N,196490,2500,700 억,,189677,N,N,1950,N,00,N
20230620,150257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5190,225,2,4.53,8299273815,1623680,408.65,4980,5240,4815,6450,3480,4965,5111.40,0.68,-722,115650,5121,5042,4981,4902,4841,5012,4872,700,1485,2500,3470,10,1,28010099,1454,-5.51,1.73,12,5.80,-942.00,3001.00,5720,20230424,-9.27,3030,20230215,71.29,5720,-9.27,20230424,3030,71.29,20230215,5720,-9.27,20230424,3030,71.29,20230215,0.15,N,196490,2500,700 억,,189677,N,N,27,N,00,N
20230620,140753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5170,205,2,4.13,5947240615,1170804,294.67,4980,5180,4815,6450,3480,4965,5079.62,0.68,-722,24252,5121,5042,4981,4902,4841,5012,4872,700,1485,2500,3470,10,1,28010099,1448,-5.49,1.72,12,4.18,-942.00,3001.00,5720,20230424,-9.62,3030,20230215,70.63,5720,-9.62,20230424,3030,70.63,20230215,5720,-9.62,20230424,3030,70.63,20230215,0.15,N,196490,2500,700 억,,189677,N,N,27,N,00,N
20230620,131034,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5090,125,2,2.52,4656159395,920011,231.55,4980,5180,4815,6450,3480,4965,5060.98,0.68,-722,233,5121,5042,4981,4902,4841,5012,4872,700,1485,2500,3470,10,1,28010099,1426,-5.40,1.70,12,3.28,-942.00,3001.00,5720,20230424,-11.01,3030,20230215,67.99,5720,-11.01,20230424,3030,67.99,20230215,5720,-11.01,20230424,3030,67.99,20230215,0.15,N,196490,2500,700 억,,189677,N,N,27,N,00,N
20230620,120246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5130,165,2,3.32,3824410155,756899,190.50,4980,5180,4815,6450,3480,4965,5052.74,0.68,-722,-5201,5121,5042,4981,4902,4841,5012,4872,700,1485,2500,3470,10,1,28010099,1437,-5.45,1.71,12,2.70,-942.00,3001.00,5720,20230424,-10.31,3030,20230215,69.31,5720,-10.31,20230424,3030,69.31,20230215,5720,-10.31,20230424,3030,69.31,20230215,0.15,N,196490,2500,700 억,,189677,N,N,27,N,00,N
20230620,110144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4875,-90,5,-1.81,960071660,196206,49.38,4980,4980,4815,6450,3480,4965,4893.18,0.68,-722,41366,5121,5042,4981,4902,4841,5012,4872,700,1485,2500,3470,5,1,28010099,1365,-5.18,1.62,12,0.70,-942.00,3001.00,5720,20230424,-14.77,3030,20230215,60.89,5720,-14.77,20230424,3030,60.89,20230215,5720,-14.77,20230424,3030,60.89,20230215,0.15,N,196490,2500,700 억,,189677,N,N,27,N,00,N
20230620,100620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4940,-25,5,-0.50,757853815,154942,39.00,4980,4980,4815,6450,3480,4965,4891.21,0.68,-722,46207,5121,5042,4981,4902,4841,5012,4872,700,1485,2500,3470,5,1,28010099,1384,-5.24,1.65,12,0.55,-942.00,3001.00,5720,20230424,-13.64,3030,20230215,63.04,5720,-13.64,20230424,3030,63.04,20230215,5720,-13.64,20230424,3030,63.04,20230215,0.15,N,196490,2500,700 억,,189677,N,N,27,N,00,N
20230620,090907,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4865,-100,5,-2.01,171118910,34891,8.78,4980,4980,4865,6450,3480,4965,4904.39,0.68,-722,-2453,5121,5042,4981,4902,4841,5012,4872,700,1485,2500,3470,5,1,28010099,1363,-5.16,1.62,12,0.12,-942.00,3001.00,5720,20230424,-14.95,3030,20230215,60.56,5720,-14.95,20230424,3030,60.56,20230215,5720,-14.95,20230424,3030,60.56,20230215,0.15,N,196490,2500,700 억,,189677,N,N,27,N,00,N
20230619,160314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4965,-105,5,-2.07,1958469495,392995,74.49,5060,5060,4920,6590,3550,5070,4983.46,0.49,-722,51981,5283,5176,5093,4986,4903,5135,4945,700,1520,2500,3540,5,1,28010099,1391,-5.27,1.65,12,1.40,-942.00,3001.00,5720,20230424,-13.20,3030,20230215,63.86,5720,-13.20,20230424,3030,63.86,20230215,5720,-13.20,20230424,3030,63.86,20230215,0.22,N,196490,2500,700 억,,138194,N,N,27,N,00,N
20230619,150436,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4975,-95,5,-1.87,1791425745,359229,68.09,5060,5060,4945,6590,3550,5070,4986.86,0.49,-722,48807,5283,5176,5093,4986,4903,5135,4945,700,1520,2500,3540,5,1,28010099,1394,-5.28,1.66,12,1.28,-942.00,3001.00,5720,20230424,-13.02,3030,20230215,64.19,5720,-13.02,20230424,3030,64.19,20230215,5720,-13.02,20230424,3030,64.19,20230215,0.22,N,196490,2500,700 억,,138194,N,N,0,N,00,N
20230619,140211,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4960,-110,5,-2.17,1565250265,313671,59.46,5060,5060,4945,6590,3550,5070,4990.10,0.49,-722,55580,5283,5176,5093,4986,4903,5135,4945,700,1520,2500,3540,5,1,28010099,1389,-5.27,1.65,12,1.12,-942.00,3001.00,5720,20230424,-13.29,3030,20230215,63.70,5720,-13.29,20230424,3030,63.70,20230215,5720,-13.29,20230424,3030,63.70,20230215,0.22,N,196490,2500,700 억,,138194,N,N,0,N,00,N
20230619,130729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4970,-100,5,-1.97,1400511550,280500,53.17,5060,5060,4945,6590,3550,5070,4992.91,0.49,-722,59665,5283,5176,5093,4986,4903,5135,4945,700,1520,2500,3540,5,1,28010099,1392,-5.28,1.66,12,1.00,-942.00,3001.00,5720,20230424,-13.11,3030,20230215,64.03,5720,-13.11,20230424,3030,64.03,20230215,5720,-13.11,20230424,3030,64.03,20230215,0.22,N,196490,2500,700 억,,138194,N,N,0,N,00,N
20230619,120214,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,-60,5,-1.18,1140940440,228397,43.29,5060,5060,4945,6590,3550,5070,4995.43,0.49,-722,51253,5283,5176,5093,4986,4903,5135,4945,700,1520,2500,3540,10,1,28010099,1403,-5.32,1.67,12,0.82,-942.00,3001.00,5720,20230424,-12.41,3030,20230215,65.35,5720,-12.41,20230424,3030,65.35,20230215,5720,-12.41,20230424,3030,65.35,20230215,0.22,N,196490,2500,700 억,,138194,N,N,0,N,00,N
20230619,110348,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4995,-75,5,-1.48,895097875,179141,33.96,5060,5060,4945,6590,3550,5070,4996.61,0.49,-722,37602,5283,5176,5093,4986,4903,5135,4945,700,1520,2500,3540,5,1,28010099,1399,-5.30,1.66,12,0.64,-942.00,3001.00,5720,20230424,-12.67,3030,20230215,64.85,5720,-12.67,20230424,3030,64.85,20230215,5720,-12.67,20230424,3030,64.85,20230215,0.22,N,196490,2500,700 억,,138194,N,N,0,N,00,N
20230619,101029,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,-20,5,-0.39,758855855,152000,28.81,5060,5060,4945,6590,3550,5070,4992.47,0.49,-722,28366,5283,5176,5093,4986,4903,5135,4945,700,1520,2500,3540,10,1,28010099,1415,-5.36,1.68,12,0.54,-942.00,3001.00,5720,20230424,-11.71,3030,20230215,66.67,5720,-11.71,20230424,3030,66.67,20230215,5720,-11.71,20230424,3030,66.67,20230215,0.22,N,196490,2500,700 억,,138194,N,N,0,N,00,N
20230619,090825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5030,-40,5,-0.79,161493545,32240,6.11,5060,5060,4990,6590,3550,5070,5009.10,0.49,-722,12265,5283,5176,5093,4986,4903,5135,4945,700,1520,2500,3540,10,1,28010099,1409,-5.34,1.68,12,0.12,-942.00,3001.00,5720,20230424,-12.06,3030,20230215,66.01,5720,-12.06,20230424,3030,66.01,20230215,5720,-12.06,20230424,3030,66.01,20230215,0.22,N,196490,2500,700 억,,138194,N,N,0,N,00,N
20230616,160510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5070,30,2,0.60,2648062050,520307,99.02,5140,5200,5010,6550,3530,5040,5089.43,0.45,-2928,14102,5286,5162,5056,4932,4826,5110,4880,700,1510,2500,3520,10,1,28010099,1420,-5.38,1.69,12,1.86,-942.00,3001.00,5720,20230424,-11.36,3030,20230215,67.33,5720,-11.36,20230424,3030,67.33,20230215,5720,-11.36,20230424,3030,67.33,20230215,0.22,N,196490,2500,700 억,,125414,N,N,481,N,00,N
20230616,150141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5060,20,2,0.40,2495166440,490138,93.28,5140,5200,5010,6550,3530,5040,5090.74,0.45,-2928,12236,5286,5162,5056,4932,4826,5110,4880,700,1510,2500,3520,10,1,28010099,1417,-5.37,1.69,12,1.75,-942.00,3001.00,5720,20230424,-11.54,3030,20230215,67.00,5720,-11.54,20230424,3030,67.00,20230215,5720,-11.54,20230424,3030,67.00,20230215,0.22,N,196490,2500,700 억,,125414,N,N,481,N,00,N
20230616,140116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5070,30,2,0.60,2338905970,459292,87.41,5140,5200,5010,6550,3530,5040,5092.42,0.45,-2928,11757,5286,5162,5056,4932,4826,5110,4880,700,1510,2500,3520,10,1,28010099,1420,-5.38,1.69,12,1.64,-942.00,3001.00,5720,20230424,-11.36,3030,20230215,67.33,5720,-11.36,20230424,3030,67.33,20230215,5720,-11.36,20230424,3030,67.33,20230215,0.22,N,196490,2500,700 억,,125414,N,N,481,N,00,N
20230616,130407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,10,2,0.20,2202318360,432281,82.27,5140,5200,5010,6550,3530,5040,5094.65,0.45,-2928,11074,5286,5162,5056,4932,4826,5110,4880,700,1510,2500,3520,10,1,28010099,1415,-5.36,1.68,12,1.54,-942.00,3001.00,5720,20230424,-11.71,3030,20230215,66.67,5720,-11.71,20230424,3030,66.67,20230215,5720,-11.71,20230424,3030,66.67,20230215,0.22,N,196490,2500,700 억,,125414,N,N,481,N,00,N
20230616,120604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,10,2,0.20,2111793940,414332,78.85,5140,5200,5010,6550,3530,5040,5096.86,0.45,-2928,10867,5286,5162,5056,4932,4826,5110,4880,700,1510,2500,3520,10,1,28010099,1415,-5.36,1.68,12,1.48,-942.00,3001.00,5720,20230424,-11.71,3030,20230215,66.67,5720,-11.71,20230424,3030,66.67,20230215,5720,-11.71,20230424,3030,66.67,20230215,0.22,N,196490,2500,700 억,,125414,N,N,481,N,00,N
20230616,110213,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5060,20,2,0.40,1965573470,385318,73.33,5140,5200,5010,6550,3530,5040,5101.17,0.45,-2928,8955,5286,5162,5056,4932,4826,5110,4880,700,1510,2500,3520,10,1,28010099,1417,-5.37,1.69,12,1.38,-942.00,3001.00,5720,20230424,-11.54,3030,20230215,67.00,5720,-11.54,20230424,3030,67.00,20230215,5720,-11.54,20230424,3030,67.00,20230215,0.22,N,196490,2500,700 억,,125414,N,N,481,N,00,N
20230616,100836,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5020,-20,5,-0.40,1636305870,320240,60.95,5140,5200,5010,6550,3530,5040,5109.62,0.45,-2928,24523,5286,5162,5056,4932,4826,5110,4880,700,1510,2500,3520,10,1,28010099,1406,-5.33,1.67,12,1.14,-942.00,3001.00,5720,20230424,-12.24,3030,20230215,65.68,5720,-12.24,20230424,3030,65.68,20230215,5720,-12.24,20230424,3030,65.68,20230215,0.22,N,196490,2500,700 억,,125414,N,N,481,N,00,N
20230616,090202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5150,110,2,2.18,165471990,32146,6.12,5140,5170,5130,6550,3530,5040,5147.51,0.45,-2928,-683,5286,5162,5056,4932,4826,5110,4880,700,1510,2500,3520,10,1,28010099,1443,-5.47,1.72,12,0.11,-942.00,3001.00,5720,20230424,-9.97,3030,20230215,69.97,5720,-9.97,20230424,3030,69.97,20230215,5720,-9.97,20230424,3030,69.97,20230215,0.22,N,196490,2500,700 억,,125414,N,N,481,N,00,N
20230615,150616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5060,-130,5,-2.50,2425382005,480569,54.25,5180,5180,4950,6740,3640,5190,5046.63,0.52,0,-18030,5383,5286,5153,5056,4923,5335,5105,700,1550,2500,3630,10,1,28010099,1417,-5.37,1.69,12,1.72,-942.00,3001.00,5720,20230424,-11.54,3030,20230215,67.00,5720,-11.54,20230424,3030,67.00,20230215,5720,-11.54,20230424,3030,67.00,20230215,0.24,N,196490,2500,700 억,,144830,N,N,453,N,00,N
20230615,140933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5070,-120,5,-2.31,2267219925,449378,50.73,5180,5180,4950,6740,3640,5190,5044.95,0.52,0,-17068,5383,5286,5153,5056,4923,5335,5105,700,1550,2500,3630,10,1,28010099,1420,-5.38,1.69,12,1.60,-942.00,3001.00,5720,20230424,-11.36,3030,20230215,67.33,5720,-11.36,20230424,3030,67.33,20230215,5720,-11.36,20230424,3030,67.33,20230215,0.24,N,196490,2500,700 억,,144830,N,N,453,N,00,N
20230615,130254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5030,-160,5,-3.08,2119641965,420238,47.44,5180,5180,4950,6740,3640,5190,5043.59,0.52,0,-17256,5383,5286,5153,5056,4923,5335,5105,700,1550,2500,3630,10,1,28010099,1409,-5.34,1.68,12,1.50,-942.00,3001.00,5720,20230424,-12.06,3030,20230215,66.01,5720,-12.06,20230424,3030,66.01,20230215,5720,-12.06,20230424,3030,66.01,20230215,0.24,N,196490,2500,700 억,,144830,N,N,453,N,00,N
20230615,120738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,-180,5,-3.47,2005220665,397530,44.88,5180,5180,4950,6740,3640,5190,5043.87,0.52,0,-17623,5383,5286,5153,5056,4923,5335,5105,700,1550,2500,3630,10,1,28010099,1403,-5.32,1.67,12,1.42,-942.00,3001.00,5720,20230424,-12.41,3030,20230215,65.35,5720,-12.41,20230424,3030,65.35,20230215,5720,-12.41,20230424,3030,65.35,20230215,0.24,N,196490,2500,700 억,,144830,N,N,453,N,00,N
20230615,110116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4980,-210,5,-4.05,1716704725,339708,38.35,5180,5180,4980,6740,3640,5190,5053.11,0.52,0,-21829,5383,5286,5153,5056,4923,5335,5105,700,1550,2500,3630,5,1,28010099,1395,-5.29,1.66,12,1.21,-942.00,3001.00,5720,20230424,-12.94,3030,20230215,64.36,5720,-12.94,20230424,3030,64.36,20230215,5720,-12.94,20230424,3030,64.36,20230215,0.24,N,196490,2500,700 억,,144830,N,N,453,N,00,N
20230611,184512,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,110,2,2.16,6724935325,1352286,22.54,5030,5200,4880,6610,3570,5090,4966.91,0.66,-161790,-75843,5626,5357,5031,4762,4436,5492,4897,670,1520,2500,3560,10,1,26795598,1393,-5.52,1.73,12,5.05,-942.00,3001.00,5720,20230424,-9.09,3030,20230215,71.62,5720,-9.09,20230424,3030,71.62,20230215,5720,-9.09,20230424,3030,71.62,20230215,0.22,N,196490,2500,669 억,,176801,N,N,1076,N,00,N