KissMeData/033540/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	160359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	842	6	2	0.72	84805119	102400	94.94	835	850	822	1086	586	836	828.16	0.86	0	296	850	842	835	827	820	839	824	146	250	200	550	1	1	73175379	616	-8.96	0.62	12	0.14	-94.00	1360.00	1690	20220721	-50.18	690	20230103	22.03	1151	-26.85	20230509	690	22.03	20230103	1690	-50.18	20220721	690	22.03	20230103	0.85	N	033540	200	146 억		625653	N	N	0	N	00	N
3	20230630	150402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	844	8	2	0.96	79719439	96360	89.34	835	850	822	1086	586	836	827.31	0.86	0	194	850	842	835	827	820	839	824	146	250	200	550	1	1	73175379	618	-8.98	0.62	12	0.13	-94.00	1360.00	1690	20220721	-50.06	690	20230103	22.32	1151	-26.67	20230509	690	22.32	20230103	1690	-50.06	20220721	690	22.32	20230103	0.85	N	033540	200	146 억		625653	N	N	0	N	00	N
4	20230630	140400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	830	-6	5	-0.72	65505272	79302	73.53	835	835	822	1086	586	836	826.02	0.86	0	-2297	850	842	835	827	820	839	824	146	250	200	550	1	1	73175379	607	-8.83	0.61	12	0.11	-94.00	1360.00	1690	20220721	-50.89	690	20230103	20.29	1151	-27.89	20230509	690	20.29	20230103	1690	-50.89	20220721	690	20.29	20230103	0.85	N	033540	200	146 억		625653	N	N	0	N	00	N
5	20230630	130402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	830	-6	5	-0.72	58063503	70304	65.18	835	835	822	1086	586	836	825.89	0.86	0	-2297	850	842	835	827	820	839	824	146	250	200	550	1	1	73175379	607	-8.83	0.61	12	0.10	-94.00	1360.00	1690	20220721	-50.89	690	20230103	20.29	1151	-27.89	20230509	690	20.29	20230103	1690	-50.89	20220721	690	20.29	20230103	0.85	N	033540	200	146 억		625653	N	N	0	N	00	N
6	20230630	120359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	830	-6	5	-0.72	52086694	63100	58.50	835	835	822	1086	586	836	825.46	0.86	0	-2177	850	842	835	827	820	839	824	146	250	200	550	1	1	73175379	607	-8.83	0.61	12	0.09	-94.00	1360.00	1690	20220721	-50.89	690	20230103	20.29	1151	-27.89	20230509	690	20.29	20230103	1690	-50.89	20220721	690	20.29	20230103	0.85	N	033540	200	146 억		625653	N	N	0	N	00	N
7	20230630	110400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	830	-6	5	-0.72	44436126	53855	49.93	835	835	822	1086	586	836	825.11	0.86	0	-2089	850	842	835	827	820	839	824	146	250	200	550	1	1	73175379	607	-8.83	0.61	12	0.07	-94.00	1360.00	1690	20220721	-50.89	690	20230103	20.29	1151	-27.89	20230509	690	20.29	20230103	1690	-50.89	20220721	690	20.29	20230103	0.85	N	033540	200	146 억		625653	N	N	0	N	00	N
8	20230630	100400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	825	-11	5	-1.32	22946895	27769	25.75	835	835	823	1086	586	836	826.35	0.86	0	-5582	850	842	835	827	820	839	824	146	250	200	550	1	1	73175379	604	-8.78	0.61	12	0.04	-94.00	1360.00	1690	20220721	-51.18	690	20230103	19.57	1151	-28.32	20230509	690	19.57	20230103	1690	-51.18	20220721	690	19.57	20230103	0.85	N	033540	200	146 억		625653	N	N	0	N	00	N
9	20230630	090401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	829	-7	5	-0.84	2999017	3610	3.35	835	835	829	1086	586	836	830.75	0.86	0	-102	850	842	835	827	820	839	824	146	250	200	550	1	1	73175379	607	-8.82	0.61	12	0.00	-94.00	1360.00	1690	20220721	-50.95	690	20230103	20.14	1151	-27.98	20230509	690	20.14	20230103	1690	-50.95	20220721	690	20.14	20230103	0.85	N	033540	200	146 억		625653	N	N	0	N	00	N
10	20230629	160400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	836	-11	5	-1.30	90005504	107855	66.77	837	843	828	1101	593	847	834.50	0.92	0	-43965	875	860	844	829	813	868	837	146	254	200	550	1	1	73175379	612	-8.89	0.61	12	0.15	-94.00	1360.00	1690	20220721	-50.53	690	20230103	21.16	1151	-27.37	20230509	690	21.16	20230103	1690	-50.53	20220721	690	21.16	20230103	0.86	N	033540	200	146 억		669618	N	N	0	N	00	N
11	20230629	150358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	832	-15	5	-1.77	86857023	104077	64.43	837	843	828	1101	593	847	834.55	0.92	0	-43790	875	860	844	829	813	868	837	146	254	200	550	1	1	73175379	609	-8.85	0.61	12	0.14	-94.00	1360.00	1690	20220721	-50.77	690	20230103	20.58	1151	-27.72	20230509	690	20.58	20230103	1690	-50.77	20220721	690	20.58	20230103	0.86	N	033540	200	146 억		669618	N	N	0	N	00	N
12	20230629	140357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	834	-13	5	-1.53	70773026	84708	52.44	837	843	829	1101	593	847	835.49	0.92	0	-38351	875	860	844	829	813	868	837	146	254	200	550	1	1	73175379	610	-8.87	0.61	12	0.12	-94.00	1360.00	1690	20220721	-50.65	690	20230103	20.87	1151	-27.54	20230509	690	20.87	20230103	1690	-50.65	20220721	690	20.87	20230103	0.86	N	033540	200	146 억		669618	N	N	0	N	00	N
13	20230629	130358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	833	-14	5	-1.65	58601686	70091	43.39	837	843	829	1101	593	847	836.08	0.92	0	-32107	875	860	844	829	813	868	837	146	254	200	550	1	1	73175379	610	-8.86	0.61	12	0.10	-94.00	1360.00	1690	20220721	-50.71	690	20230103	20.72	1151	-27.63	20230509	690	20.72	20230103	1690	-50.71	20220721	690	20.72	20230103	0.86	N	033540	200	146 억		669618	N	N	0	N	00	N
14	20230629	120359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	838	-9	5	-1.06	29504975	35162	21.77	837	843	836	1101	593	847	839.12	0.92	0	-22640	875	860	844	829	813	868	837	146	254	200	550	1	1	73175379	613	-8.91	0.62	12	0.05	-94.00	1360.00	1690	20220721	-50.41	690	20230103	21.45	1151	-27.19	20230509	690	21.45	20230103	1690	-50.41	20220721	690	21.45	20230103	0.86	N	033540	200	146 억		669618	N	N	0	N	00	N
15	20230629	110359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	840	-7	5	-0.83	25220182	30051	18.60	837	843	836	1101	593	847	839.25	0.92	0	-19434	875	860	844	829	813	868	837	146	254	200	550	1	1	73175379	615	-8.94	0.62	12	0.04	-94.00	1360.00	1690	20220721	-50.30	690	20230103	21.74	1151	-27.02	20230509	690	21.74	20230103	1690	-50.30	20220721	690	21.74	20230103	0.86	N	033540	200	146 억		669618	N	N	0	N	00	N
16	20230629	100359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	841	-6	5	-0.71	13299779	15856	9.82	837	843	836	1101	593	847	838.79	0.92	0	-6015	875	860	844	829	813	868	837	146	254	200	550	1	1	73175379	615	-8.95	0.62	12	0.02	-94.00	1360.00	1690	20220721	-50.24	690	20230103	21.88	1151	-26.93	20230509	690	21.88	20230103	1690	-50.24	20220721	690	21.88	20230103	0.86	N	033540	200	146 억		669618	N	N	0	N	00	N
17	20230629	090359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	842	-5	5	-0.59	955674	1142	0.71	837	843	836	1101	593	847	836.84	0.92	0	-155	875	860	844	829	813	868	837	146	254	200	550	1	1	73175379	616	-8.96	0.62	12	0.00	-94.00	1360.00	1690	20220721	-50.18	690	20230103	22.03	1151	-26.85	20230509	690	22.03	20230103	1690	-50.18	20220721	690	22.03	20230103	0.86	N	033540	200	146 억		669618	N	N	0	N	00	N
18	20230628	160354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	847	19	2	2.29	136058838	161522	252.62	830	859	828	1076	580	828	842.35	0.85	0	46577	838	833	830	825	822	831	823	146	248	200	540	1	1	73175379	620	-9.01	0.62	12	0.22	-94.00	1360.00	1690	20220721	-49.88	690	20230103	22.75	1151	-26.41	20230509	690	22.75	20230103	1690	-49.88	20220721	690	22.75	20230103	0.89	N	033540	200	146 억		623028	N	N	0	N	00	N
19	20230628	150357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	850	22	2	2.66	132636801	157488	246.31	830	859	828	1076	580	828	842.20	0.85	0	46991	838	833	830	825	822	831	823	146	248	200	540	1	1	73175379	622	-9.04	0.62	12	0.22	-94.00	1360.00	1690	20220721	-49.70	690	20230103	23.19	1151	-26.15	20230509	690	23.19	20230103	1690	-49.70	20220721	690	23.19	20230103	0.89	N	033540	200	146 억		623028	N	N	0	N	00	N
20	20230628	140355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	846	18	2	2.17	112317465	133561	208.89	830	859	828	1076	580	828	840.95	0.85	0	49916	838	833	830	825	822	831	823	146	248	200	540	1	1	73175379	619	-9.00	0.62	12	0.18	-94.00	1360.00	1690	20220721	-49.94	690	20230103	22.61	1151	-26.50	20230509	690	22.61	20230103	1690	-49.94	20220721	690	22.61	20230103	0.89	N	033540	200	146 억		623028	N	N	0	N	00	N
21	20230628	130356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	852	24	2	2.90	108920509	129549	202.62	830	859	828	1076	580	828	840.77	0.85	0	51820	838	833	830	825	822	831	823	146	248	200	540	1	1	73175379	623	-9.06	0.63	12	0.18	-94.00	1360.00	1690	20220721	-49.59	690	20230103	23.48	1151	-25.98	20230509	690	23.48	20230103	1690	-49.59	20220721	690	23.48	20230103	0.89	N	033540	200	146 억		623028	N	N	0	N	00	N
22	20230628	120325	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	845	17	2	2.05	80439328	95982	150.12	830	848	828	1076	580	828	838.07	0.85	0	30168	838	833	830	825	822	831	823	146	248	200	540	1	1	73175379	618	-8.99	0.62	12	0.13	-94.00	1360.00	1690	20220721	-50.00	690	20230103	22.46	1151	-26.59	20230509	690	22.46	20230103	1690	-50.00	20220721	690	22.46	20230103	0.89	N	033540	200	146 억		623028	N	N	0	N	00	N
23	20230628	110359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	846	18	2	2.17	73025202	87191	136.37	830	848	828	1076	580	828	837.53	0.85	0	30018	838	833	830	825	822	831	823	146	248	200	540	1	1	73175379	619	-9.00	0.62	12	0.12	-94.00	1360.00	1690	20220721	-49.94	690	20230103	22.61	1151	-26.50	20230509	690	22.61	20230103	1690	-49.94	20220721	690	22.61	20230103	0.89	N	033540	200	146 억		623028	N	N	0	N	00	N
24	20230628	100359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	847	19	2	2.29	53299491	63772	99.74	830	848	828	1076	580	828	835.78	0.85	0	27484	838	833	830	825	822	831	823	146	248	200	540	1	1	73175379	620	-9.01	0.62	12	0.09	-94.00	1360.00	1690	20220721	-49.88	690	20230103	22.75	1151	-26.41	20230509	690	22.75	20230103	1690	-49.88	20220721	690	22.75	20230103	0.89	N	033540	200	146 억		623028	N	N	0	N	00	N
25	20230628	090356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	835	7	2	0.85	4593905	5533	8.65	830	835	830	1076	580	828	830.27	0.85	0	-104	838	833	830	825	822	831	823	146	248	200	540	1	1	73175379	611	-8.88	0.61	12	0.01	-94.00	1360.00	1690	20220721	-50.59	690	20230103	21.01	1151	-27.45	20230509	690	21.01	20230103	1690	-50.59	20220721	690	21.01	20230103	0.89	N	033540	200	146 억		623028	N	N	0	N	00	N
26	20230627	160358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	828	-2	5	-0.24	51529980	62116	42.59	830	835	827	1079	581	830	829.58	0.86	0	-5663	845	837	830	822	815	834	819	146	249	200	540	1	1	73175379	606	-8.81	0.61	12	0.08	-94.00	1360.00	1690	20220721	-51.01	690	20230103	20.00	1151	-28.06	20230509	690	20.00	20230103	1690	-51.01	20220721	690	20.00	20230103	0.89	N	033540	200	146 억		628691	N	N	0	N	00	N
27	20230627	150359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	829	-1	5	-0.12	48635507	58621	40.19	830	835	827	1079	581	830	829.66	0.86	0	-5804	845	837	830	822	815	834	819	146	249	200	540	1	1	73175379	607	-8.82	0.61	12	0.08	-94.00	1360.00	1690	20220721	-50.95	690	20230103	20.14	1151	-27.98	20230509	690	20.14	20230103	1690	-50.95	20220721	690	20.14	20230103	0.89	N	033540	200	146 억		628691	N	N	0	N	00	N
28	20230627	140402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	832	2	2	0.24	40378133	48666	33.36	830	835	827	1079	581	830	829.70	0.86	0	-5901	845	837	830	822	815	834	819	146	249	200	540	1	1	73175379	609	-8.85	0.61	12	0.07	-94.00	1360.00	1690	20220721	-50.77	690	20230103	20.58	1151	-27.72	20230509	690	20.58	20230103	1690	-50.77	20220721	690	20.58	20230103	0.89	N	033540	200	146 억		628691	N	N	0	N	00	N
29	20230627	130402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	830	0	3	0.00	33380428	40239	27.59	830	835	827	1079	581	830	829.55	0.86	0	-6516	845	837	830	822	815	834	819	146	249	200	540	1	1	73175379	607	-8.83	0.61	12	0.05	-94.00	1360.00	1690	20220721	-50.89	690	20230103	20.29	1151	-27.89	20230509	690	20.29	20230103	1690	-50.89	20220721	690	20.29	20230103	0.89	N	033540	200	146 억		628691	N	N	0	N	00	N
30	20230627	120404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	829	-1	5	-0.12	25465805	30697	21.05	830	835	827	1079	581	830	829.59	0.86	0	-6524	845	837	830	822	815	834	819	146	249	200	540	1	1	73175379	607	-8.82	0.61	12	0.04	-94.00	1360.00	1690	20220721	-50.95	690	20230103	20.14	1151	-27.98	20230509	690	20.14	20230103	1690	-50.95	20220721	690	20.14	20230103	0.89	N	033540	200	146 억		628691	N	N	0	N	00	N
31	20230627	110403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	830	0	3	0.00	16957138	20452	14.02	830	835	827	1079	581	830	829.12	0.86	0	-7763	845	837	830	822	815	834	819	146	249	200	540	1	1	73175379	607	-8.83	0.61	12	0.03	-94.00	1360.00	1690	20220721	-50.89	690	20230103	20.29	1151	-27.89	20230509	690	20.29	20230103	1690	-50.89	20220721	690	20.29	20230103	0.89	N	033540	200	146 억		628691	N	N	0	N	00	N
32	20230627	100355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	830	0	3	0.00	7767830	9367	6.42	830	835	828	1079	581	830	829.28	0.86	0	-4305	845	837	830	822	815	834	819	146	249	200	540	1	1	73175379	607	-8.83	0.61	12	0.01	-94.00	1360.00	1690	20220721	-50.89	690	20230103	20.29	1151	-27.89	20230509	690	20.29	20230103	1690	-50.89	20220721	690	20.29	20230103	0.89	N	033540	200	146 억		628691	N	N	0	N	00	N
33	20230627	090357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	829	-1	5	-0.12	1509769	1819	1.25	830	835	829	1079	581	830	830.00	0.86	0	37	845	837	830	822	815	834	819	146	249	200	540	1	1	73175379	607	-8.82	0.61	12	0.00	-94.00	1360.00	1690	20220721	-50.95	690	20230103	20.14	1151	-27.98	20230509	690	20.14	20230103	1690	-50.95	20220721	690	20.14	20230103	0.89	N	033540	200	146 억		628691	N	N	0	N	00	N
34	20230626	160356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	830	-7	5	-0.84	119746806	144394	44.57	837	838	823	1088	586	837	829.30	0.83	0	23751	869	853	842	826	815	847	820	146	251	200	550	1	1	73175379	607	-8.83	0.61	12	0.20	-94.00	1360.00	1690	20220721	-50.89	690	20230103	20.29	1151	-27.89	20230509	690	20.29	20230103	1690	-50.89	20220721	690	20.29	20230103	0.90	N	033540	200	146 억		604992	N	N	0	N	00	N
35	20230626	150359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	828	-9	5	-1.08	115110787	138792	42.84	837	838	823	1088	586	837	829.38	0.83	0	23192	869	853	842	826	815	847	820	146	251	200	550	1	1	73175379	606	-8.81	0.61	12	0.19	-94.00	1360.00	1690	20220721	-51.01	690	20230103	20.00	1151	-28.06	20230509	690	20.00	20230103	1690	-51.01	20220721	690	20.00	20230103	0.90	N	033540	200	146 억		604992	N	N	0	N	00	N
36	20230626	140358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	825	-12	5	-1.43	105835029	127585	39.38	837	838	825	1088	586	837	829.53	0.83	0	24933	869	853	842	826	815	847	820	146	251	200	550	1	1	73175379	604	-8.78	0.61	12	0.17	-94.00	1360.00	1690	20220721	-51.18	690	20230103	19.57	1151	-28.32	20230509	690	19.57	20230103	1690	-51.18	20220721	690	19.57	20230103	0.90	N	033540	200	146 억		604992	N	N	0	N	00	N
37	20230626	130358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	831	-6	5	-0.72	79395839	95622	29.52	837	838	825	1088	586	837	830.31	0.83	0	23988	869	853	842	826	815	847	820	146	251	200	550	1	1	73175379	608	-8.84	0.61	12	0.13	-94.00	1360.00	1690	20220721	-50.83	690	20230103	20.43	1151	-27.80	20230509	690	20.43	20230103	1690	-50.83	20220721	690	20.43	20230103	0.90	N	033540	200	146 억		604992	N	N	0	N	00	N
38	20230626	120355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	832	-5	5	-0.60	57522690	69235	21.37	837	838	825	1088	586	837	830.83	0.83	0	21694	869	853	842	826	815	847	820	146	251	200	550	1	1	73175379	609	-8.85	0.61	12	0.09	-94.00	1360.00	1690	20220721	-50.77	690	20230103	20.58	1151	-27.72	20230509	690	20.58	20230103	1690	-50.77	20220721	690	20.58	20230103	0.90	N	033540	200	146 억		604992	N	N	0	N	00	N
39	20230626	110355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	836	-1	5	-0.12	47985552	57755	17.83	837	838	825	1088	586	837	830.85	0.83	0	17589	869	853	842	826	815	847	820	146	251	200	550	1	1	73175379	612	-8.89	0.61	12	0.08	-94.00	1360.00	1690	20220721	-50.53	690	20230103	21.16	1151	-27.37	20230509	690	21.16	20230103	1690	-50.53	20220721	690	21.16	20230103	0.90	N	033540	200	146 억		604992	N	N	0	N	00	N
40	20230626	100356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	836	-1	5	-0.12	33401747	40226	12.42	837	838	825	1088	586	837	830.35	0.83	0	12883	869	853	842	826	815	847	820	146	251	200	550	1	1	73175379	612	-8.89	0.61	12	0.05	-94.00	1360.00	1690	20220721	-50.53	690	20230103	21.16	1151	-27.37	20230509	690	21.16	20230103	1690	-50.53	20220721	690	21.16	20230103	0.90	N	033540	200	146 억		604992	N	N	0	N	00	N
41	20230626	090356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	834	-3	5	-0.36	7271601	8762	2.70	837	837	825	1088	586	837	829.90	0.83	0	377	869	853	842	826	815	847	820	146	251	200	550	1	1	73175379	610	-8.87	0.61	12	0.01	-94.00	1360.00	1690	20220721	-50.65	690	20230103	20.87	1151	-27.54	20230509	690	20.87	20230103	1690	-50.65	20220721	690	20.87	20230103	0.90	N	033540	200	146 억		604992	N	N	0	N	00	N
42	20230623	160552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	837	-23	5	-2.67	271737655	322740	303.69	858	858	831	1118	602	860	841.97	0.87	0	-30540	872	865	858	851	844	869	855	146	258	200	560	1	1	73175379	612	-8.90	0.62	12	0.44	-94.00	1360.00	1785	20220622	-53.11	690	20230103	21.30	1151	-27.28	20230509	690	21.30	20230103	1690	-50.47	20220721	690	21.30	20230103	0.91	N	033540	200	146 억		635532	N	N	0	N	00	N
43	20230623	140317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	838	-22	5	-2.56	216721848	256870	241.71	858	858	837	1118	602	860	843.70	0.87	0	-18609	872	865	858	851	844	869	855	146	258	200	560	1	1	73175379	613	-8.91	0.62	12	0.35	-94.00	1360.00	1785	20220622	-53.05	690	20230103	21.45	1151	-27.19	20230509	690	21.45	20230103	1690	-50.41	20220721	690	21.45	20230103	0.91	N	033540	200	146 억		635532	N	N	0	N	00	N
44	20230622	160221	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	860	0	3	0.00	91147476	106263	31.12	851	865	851	1118	602	860	857.75	0.89	0	-11505	900	879	869	848	838	875	844	146	258	200	560	1	1	73175379	629	-9.15	0.63	12	0.15	-94.00	1360.00	1785	20220622	-51.82	690	20230103	24.64	1151	-25.28	20230509	690	24.64	20230103	1785	-51.82	20220622	690	24.64	20230103	0.92	N	033540	200	146 억		648824	N	N	0	N	00	N
45	20230622	150120	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	854	-6	5	-0.70	84688644	98707	28.91	851	865	851	1118	602	860	857.98	0.89	0	-10984	900	879	869	848	838	875	844	146	258	200	560	1	1	73175379	625	-9.09	0.63	12	0.13	-94.00	1360.00	1785	20220622	-52.16	690	20230103	23.77	1151	-25.80	20230509	690	23.77	20230103	1785	-52.16	20220622	690	23.77	20230103	0.92	N	033540	200	146 억		648824	N	N	0	N	00	N
46	20230622	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	860	0	3	0.00	60707289	70684	20.70	851	865	851	1118	602	860	858.85	0.89	0	-6979	900	879	869	848	838	875	844	146	258	200	560	1	1	73175379	629	-9.15	0.63	12	0.10	-94.00	1360.00	1785	20220622	-51.82	690	20230103	24.64	1151	-25.28	20230509	690	24.64	20230103	1785	-51.82	20220622	690	24.64	20230103	0.92	N	033540	200	146 억		648824	N	N	0	N	00	N
47	20230622	130855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	861	1	2	0.12	58090848	67638	19.81	851	865	851	1118	602	860	858.85	0.89	0	-5830	900	879	869	848	838	875	844	146	258	200	560	1	1	73175379	630	-9.16	0.63	12	0.09	-94.00	1360.00	1785	20220622	-51.76	690	20230103	24.78	1151	-25.20	20230509	690	24.78	20230103	1785	-51.76	20220622	690	24.78	20230103	0.92	N	033540	200	146 억		648824	N	N	0	N	00	N
48	20230622	120519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	860	0	3	0.00	45395686	52838	15.47	851	865	851	1118	602	860	859.15	0.89	0	-5743	900	879	869	848	838	875	844	146	258	200	560	1	1	73175379	629	-9.15	0.63	12	0.07	-94.00	1360.00	1785	20220622	-51.82	690	20230103	24.64	1151	-25.28	20230509	690	24.64	20230103	1785	-51.82	20220622	690	24.64	20230103	0.92	N	033540	200	146 억		648824	N	N	0	N	00	N
49	20230622	110729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	860	0	3	0.00	22335396	26020	7.62	851	865	851	1118	602	860	858.39	0.89	0	-4719	900	879	869	848	838	875	844	146	258	200	560	1	1	73175379	629	-9.15	0.63	12	0.04	-94.00	1360.00	1785	20220622	-51.82	690	20230103	24.64	1151	-25.28	20230509	690	24.64	20230103	1785	-51.82	20220622	690	24.64	20230103	0.92	N	033540	200	146 억		648824	N	N	0	N	00	N
50	20230622	100923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	859	-1	5	-0.12	13057536	15224	4.46	851	865	851	1118	602	860	857.69	0.89	0	-1966	900	879	869	848	838	875	844	146	258	200	560	1	1	73175379	629	-9.14	0.63	12	0.02	-94.00	1360.00	1785	20220622	-51.88	690	20230103	24.49	1151	-25.37	20230509	690	24.49	20230103	1785	-51.88	20220622	690	24.49	20230103	0.92	N	033540	200	146 억		648824	N	N	0	N	00	N
51	20230622	090102	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	860	0	3	0.00	1544592	1815	0.53	851	860	851	1118	602	860	851.01	0.89	0	-3	900	879	869	848	838	875	844	146	258	200	560	1	1	73175379	629	-9.15	0.63	12	0.00	-94.00	1360.00	1785	20220622	-51.82	690	20230103	24.64	1151	-25.28	20230509	690	24.64	20230103	1785	-51.82	20220622	690	24.64	20230103	0.92	N	033540	200	146 억		648824	N	N	0	N	00	N
52	20230621	160833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	860	-22	5	-2.49	295769810	341472	191.86	865	890	859	1146	618	882	866.19	0.93	0	-32721	897	889	877	869	857	893	873	146	264	200	580	1	1	73175379	629	-9.15	0.63	12	0.47	-94.00	1360.00	1835	20220620	-53.13	690	20230103	24.64	1151	-25.28	20230509	690	24.64	20230103	1785	-51.82	20220622	690	24.64	20230103	0.94	N	033540	200	146 억		683977	N	N	0	N	00	N
53	20230621	150910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	861	-21	5	-2.38	279197874	322204	181.04	865	890	859	1146	618	882	866.53	0.93	0	-32721	897	889	877	869	857	893	873	146	264	200	580	1	1	73175379	630	-9.16	0.63	12	0.44	-94.00	1360.00	1835	20220620	-53.08	690	20230103	24.78	1151	-25.20	20230509	690	24.78	20230103	1785	-51.76	20220622	690	24.78	20230103	0.94	N	033540	200	146 억		683977	N	N	0	N	00	N
54	20230621	141015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	861	-21	5	-2.38	232469490	268057	150.61	865	890	859	1146	618	882	867.24	0.93	0	-25639	897	889	877	869	857	893	873	146	264	200	580	1	1	73175379	630	-9.16	0.63	12	0.37	-94.00	1360.00	1835	20220620	-53.08	690	20230103	24.78	1151	-25.20	20230509	690	24.78	20230103	1785	-51.76	20220622	690	24.78	20230103	0.94	N	033540	200	146 억		683977	N	N	0	N	00	N
55	20230621	130923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	863	-19	5	-2.15	200376896	230839	129.70	865	890	859	1146	618	882	868.04	0.93	0	-17949	897	889	877	869	857	893	873	146	264	200	580	1	1	73175379	632	-9.18	0.63	12	0.32	-94.00	1360.00	1835	20220620	-52.97	690	20230103	25.07	1151	-25.02	20230509	690	25.07	20230103	1785	-51.65	20220622	690	25.07	20230103	0.94	N	033540	200	146 억		683977	N	N	0	N	00	N
56	20230621	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	866	-16	5	-1.81	182332639	210004	118.00	865	890	859	1146	618	882	868.23	0.93	0	-15446	897	889	877	869	857	893	873	146	264	200	580	1	1	73175379	634	-9.21	0.64	12	0.29	-94.00	1360.00	1835	20220620	-52.81	690	20230103	25.51	1151	-24.76	20230509	690	25.51	20230103	1785	-51.48	20220622	690	25.51	20230103	0.94	N	033540	200	146 억		683977	N	N	0	N	00	N
57	20230621	110317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	866	-16	5	-1.81	167844405	193256	108.58	865	890	859	1146	618	882	868.51	0.93	0	-11857	897	889	877	869	857	893	873	146	264	200	580	1	1	73175379	634	-9.21	0.64	12	0.26	-94.00	1360.00	1835	20220620	-52.81	690	20230103	25.51	1151	-24.76	20230509	690	25.51	20230103	1785	-51.48	20220622	690	25.51	20230103	0.94	N	033540	200	146 억		683977	N	N	0	N	00	N
58	20230621	100416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	866	-16	5	-1.81	105381390	120932	67.95	865	890	864	1146	618	882	871.41	0.93	0	7471	897	889	877	869	857	893	873	146	264	200	580	1	1	73175379	634	-9.21	0.64	12	0.17	-94.00	1360.00	1835	20220620	-52.81	690	20230103	25.51	1151	-24.76	20230509	690	25.51	20230103	1785	-51.48	20220622	690	25.51	20230103	0.94	N	033540	200	146 억		683977	N	N	0	N	00	N
59	20230621	090755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	890	8	2	0.91	47668446	54730	30.75	865	890	865	1146	618	882	870.97	0.93	0	11108	897	889	877	869	857	893	873	146	264	200	580	1	1	73175379	651	-9.47	0.65	12	0.07	-94.00	1360.00	1835	20220620	-51.50	690	20230103	28.99	1151	-22.68	20230509	690	28.99	20230103	1785	-50.14	20220622	690	28.99	20230103	0.94	N	033540	200	146 억		683977	N	N	0	N	00	N
60	20230620	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	882	5	2	0.57	154842256	177377	84.21	866	885	865	1140	614	877	872.96	0.83	0	73822	905	891	878	864	851	884	857	146	263	200	570	1	1	73175379	645	-9.38	0.65	12	0.24	-94.00	1360.00	1900	20220617	-53.58	690	20230103	27.83	1151	-23.37	20230509	690	27.83	20230103	1835	-51.93	20220620	690	27.83	20230103	0.93	N	033540	200	146 억		610097	N	N	0	N	00	N
61	20230620	150229	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	875	-2	5	-0.23	151555667	173640	82.44	866	885	865	1140	614	877	872.82	0.83	0	73524	905	891	878	864	851	884	857	146	263	200	570	1	1	73175379	640	-9.31	0.64	12	0.24	-94.00	1360.00	1900	20220617	-53.95	690	20230103	26.81	1151	-23.98	20230509	690	26.81	20230103	1835	-52.32	20220620	690	26.81	20230103	0.93	N	033540	200	146 억		610097	N	N	0	N	00	N
62	20230620	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	885	8	2	0.91	142445488	163286	77.52	866	885	865	1140	614	877	872.37	0.83	0	73105	905	891	878	864	851	884	857	146	263	200	570	1	1	73175379	648	-9.41	0.65	12	0.22	-94.00	1360.00	1900	20220617	-53.42	690	20230103	28.26	1151	-23.11	20230509	690	28.26	20230103	1835	-51.77	20220620	690	28.26	20230103	0.93	N	033540	200	146 억		610097	N	N	0	N	00	N
63	20230620	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	877	0	3	0.00	109858501	126099	59.87	866	879	865	1140	614	877	871.21	0.83	0	47024	905	891	878	864	851	884	857	146	263	200	570	1	1	73175379	642	-9.33	0.64	12	0.17	-94.00	1360.00	1900	20220617	-53.84	690	20230103	27.10	1151	-23.81	20230509	690	27.10	20230103	1835	-52.21	20220620	690	27.10	20230103	0.93	N	033540	200	146 억		610097	N	N	0	N	00	N
64	20230620	120941	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	876	-1	5	-0.11	93542645	107364	50.97	866	879	865	1140	614	877	871.27	0.83	0	41484	905	891	878	864	851	884	857	146	263	200	570	1	1	73175379	641	-9.32	0.64	12	0.15	-94.00	1360.00	1900	20220617	-53.89	690	20230103	26.96	1151	-23.89	20230509	690	26.96	20230103	1835	-52.26	20220620	690	26.96	20230103	0.93	N	033540	200	146 억		610097	N	N	0	N	00	N
65	20230620	110140	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	876	-1	5	-0.11	66929799	76835	36.48	866	879	865	1140	614	877	871.08	0.83	0	32035	905	891	878	864	851	884	857	146	263	200	570	1	1	73175379	641	-9.32	0.64	12	0.11	-94.00	1360.00	1900	20220617	-53.89	690	20230103	26.96	1151	-23.89	20230509	690	26.96	20230103	1835	-52.26	20220620	690	26.96	20230103	0.93	N	033540	200	146 억		610097	N	N	0	N	00	N
66	20230620	101025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	879	2	2	0.23	52770013	60615	28.78	866	879	865	1140	614	877	870.58	0.83	0	31509	905	891	878	864	851	884	857	146	263	200	570	1	1	73175379	643	-9.35	0.65	12	0.08	-94.00	1360.00	1900	20220617	-53.74	690	20230103	27.39	1151	-23.63	20230509	690	27.39	20230103	1835	-52.10	20220620	690	27.39	20230103	0.93	N	033540	200	146 억		610097	N	N	0	N	00	N
67	20230620	090249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	866	-11	5	-1.25	239016	276	0.13	866	866	866	1140	614	877	866.00	0.83	0	0	905	891	878	864	851	884	857	146	263	200	570	1	1	73175379	634	-9.21	0.64	12	0.00	-94.00	1360.00	1900	20220617	-54.42	690	20230103	25.51	1151	-24.76	20230509	690	25.51	20230103	1835	-52.81	20220620	690	25.51	20230103	0.93	N	033540	200	146 억		610097	N	N	0	N	00	N
68	20230619	160304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	877	-6	5	-0.68	183328591	210597	181.03	892	892	865	1147	619	883	870.42	0.82	0	10099	903	892	886	875	869	890	873	146	264	200	580	1	1	73175379	642	-9.33	0.64	12	0.29	-94.00	1360.00	1900	20220617	-53.84	690	20230103	27.10	1151	-23.81	20230509	690	27.10	20230103	1835	-52.21	20220620	690	27.10	20230103	0.97	N	033540	200	146 억		599998	N	N	0	N	00	N
69	20230619	150359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	875	-8	5	-0.91	178552706	205150	176.34	892	892	865	1147	619	883	870.35	0.82	0	10109	903	892	886	875	869	890	873	146	264	200	580	1	1	73175379	640	-9.31	0.64	12	0.28	-94.00	1360.00	1900	20220617	-53.95	690	20230103	26.81	1151	-23.98	20230509	690	26.81	20230103	1835	-52.32	20220620	690	26.81	20230103	0.97	N	033540	200	146 억		599998	N	N	0	N	00	N
70	20230619	140730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	870	-13	5	-1.47	143517458	164871	141.72	892	892	865	1147	619	883	870.48	0.82	0	2273	903	892	886	875	869	890	873	146	264	200	580	1	1	73175379	637	-9.26	0.64	12	0.23	-94.00	1360.00	1900	20220617	-54.21	690	20230103	26.09	1151	-24.41	20230509	690	26.09	20230103	1835	-52.59	20220620	690	26.09	20230103	0.97	N	033540	200	146 억		599998	N	N	0	N	00	N
71	20230619	130610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	865	-18	5	-2.04	95028923	109015	93.71	892	892	865	1147	619	883	871.71	0.82	0	4929	903	892	886	875	869	890	873	146	264	200	580	1	1	73175379	633	-9.20	0.64	12	0.15	-94.00	1360.00	1900	20220617	-54.47	690	20230103	25.36	1151	-24.85	20230509	690	25.36	20230103	1835	-52.86	20220620	690	25.36	20230103	0.97	N	033540	200	146 억		599998	N	N	0	N	00	N
72	20230619	120726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	872	-11	5	-1.25	58030283	66468	57.13	892	892	869	1147	619	883	873.06	0.82	0	7673	903	892	886	875	869	890	873	146	264	200	580	1	1	73175379	638	-9.28	0.64	12	0.09	-94.00	1360.00	1900	20220617	-54.11	690	20230103	26.38	1151	-24.24	20230509	690	26.38	20230103	1835	-52.48	20220620	690	26.38	20230103	0.97	N	033540	200	146 억		599998	N	N	0	N	00	N
73	20230619	110820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	874	-9	5	-1.02	53903481	61745	53.08	892	892	869	1147	619	883	873.00	0.82	0	9013	903	892	886	875	869	890	873	146	264	200	580	1	1	73175379	640	-9.30	0.64	12	0.08	-94.00	1360.00	1900	20220617	-54.00	690	20230103	26.67	1151	-24.07	20230509	690	26.67	20230103	1835	-52.37	20220620	690	26.67	20230103	0.97	N	033540	200	146 억		599998	N	N	0	N	00	N
74	20230619	100237	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	877	-6	5	-0.68	39410983	45116	38.78	892	892	869	1147	619	883	873.55	0.82	0	-3941	903	892	886	875	869	890	873	146	264	200	580	1	1	73175379	642	-9.33	0.64	12	0.06	-94.00	1360.00	1900	20220617	-53.84	690	20230103	27.10	1151	-23.81	20230509	690	27.10	20230103	1835	-52.21	20220620	690	27.10	20230103	0.97	N	033540	200	146 억		599998	N	N	0	N	00	N
75	20230619	090947	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	881	-2	5	-0.23	882106	999	0.86	892	892	881	1147	619	883	882.99	0.82	0	-692	903	892	886	875	869	890	873	146	264	200	580	1	1	73175379	645	-9.37	0.65	12	0.00	-94.00	1360.00	1900	20220617	-53.63	690	20230103	27.68	1151	-23.46	20230509	690	27.68	20230103	1835	-51.99	20220620	690	27.68	20230103	0.97	N	033540	200	146 억		599998	N	N	0	N	00	N
76	20230616	160729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	883	-5	5	-0.56	102782583	115828	34.55	888	897	880	1154	622	888	887.37	0.81	0	4067	928	908	880	860	832	918	870	146	266	200	580	1	1	73175379	646	-9.39	0.65	12	0.16	-94.00	1360.00	1950	20220615	-54.72	690	20230103	27.97	1151	-23.28	20230509	690	27.97	20230103	1900	-53.53	20220617	690	27.97	20230103	0.97	N	033540	200	146 억		595931	N	N	0	N	00	N
77	20230616	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	885	-3	5	-0.34	95854614	107989	32.21	888	897	880	1154	622	888	887.63	0.81	0	2870	928	908	880	860	832	918	870	146	266	200	580	1	1	73175379	648	-9.41	0.65	12	0.15	-94.00	1360.00	1950	20220615	-54.62	690	20230103	28.26	1151	-23.11	20230509	690	28.26	20230103	1900	-53.42	20220617	690	28.26	20230103	0.97	N	033540	200	146 억		595931	N	N	0	N	00	N
78	20230616	140157	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	890	2	2	0.23	86447158	97346	29.04	888	897	880	1154	622	888	888.04	0.81	0	1256	928	908	880	860	832	918	870	146	266	200	580	1	1	73175379	651	-9.47	0.65	12	0.13	-94.00	1360.00	1950	20220615	-54.36	690	20230103	28.99	1151	-22.68	20230509	690	28.99	20230103	1900	-53.16	20220617	690	28.99	20230103	0.97	N	033540	200	146 억		595931	N	N	0	N	00	N
79	20230616	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	887	-1	5	-0.11	65311172	73446	21.91	888	897	880	1154	622	888	889.24	0.81	0	613	928	908	880	860	832	918	870	146	266	200	580	1	1	73175379	649	-9.44	0.65	12	0.10	-94.00	1360.00	1950	20220615	-54.51	690	20230103	28.55	1151	-22.94	20230509	690	28.55	20230103	1900	-53.32	20220617	690	28.55	20230103	0.97	N	033540	200	146 억		595931	N	N	0	N	00	N
80	20230616	120911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	888	0	3	0.00	59408904	66770	19.92	888	897	880	1154	622	888	889.75	0.81	0	-628	928	908	880	860	832	918	870	146	266	200	580	1	1	73175379	650	-9.45	0.65	12	0.09	-94.00	1360.00	1950	20220615	-54.46	690	20230103	28.70	1151	-22.85	20230509	690	28.70	20230103	1900	-53.26	20220617	690	28.70	20230103	0.97	N	033540	200	146 억		595931	N	N	0	N	00	N
81	20230616	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	889	1	2	0.11	53870472	60523	18.05	888	897	880	1154	622	888	890.08	0.81	0	-1244	928	908	880	860	832	918	870	146	266	200	580	1	1	73175379	651	-9.46	0.65	12	0.08	-94.00	1360.00	1950	20220615	-54.41	690	20230103	28.84	1151	-22.76	20230509	690	28.84	20230103	1900	-53.21	20220617	690	28.84	20230103	0.97	N	033540	200	146 억		595931	N	N	0	N	00	N
82	20230616	100143	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	891	3	2	0.34	35330250	39738	11.85	888	897	880	1154	622	888	889.08	0.81	0	1769	928	908	880	860	832	918	870	146	266	200	580	1	1	73175379	652	-9.48	0.66	12	0.05	-94.00	1360.00	1950	20220615	-54.31	690	20230103	29.13	1151	-22.59	20230509	690	29.13	20230103	1900	-53.11	20220617	690	29.13	20230103	0.97	N	033540	200	146 억		595931	N	N	0	N	00	N
83	20230616	090844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	888	0	3	0.00	3795825	4295	1.28	888	889	882	1154	622	888	883.78	0.81	0	-668	928	908	880	860	832	918	870	146	266	200	580	1	1	73175379	650	-9.45	0.65	12	0.01	-94.00	1360.00	1950	20220615	-54.46	690	20230103	28.70	1151	-22.85	20230509	690	28.70	20230103	1900	-53.26	20220617	690	28.70	20230103	0.97	N	033540	200	146 억		595931	N	N	0	N	00	N
84	20230615	150219	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	890	7	2	0.79	285271651	326258	157.21	876	900	852	1147	619	883	874.37	0.79	0	22462	941	912	896	867	851	904	859	146	264	200	580	1	1	73175379	651	-9.47	0.65	12	0.45	-94.00	1360.00	1950	20220615	-54.36	690	20230103	28.99	1151	-22.68	20230509	690	28.99	20230103	1950	-54.36	20220615	690	28.99	20230103	0.97	N	033540	200	146 억		575809	N	N	0	N	00	N
85	20230615	140919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	885	2	2	0.23	259138787	296737	142.98	876	900	852	1147	619	883	873.29	0.79	0	15911	941	912	896	867	851	904	859	146	264	200	580	1	1	73175379	648	-9.41	0.65	12	0.41	-94.00	1360.00	1950	20220615	-54.62	690	20230103	28.26	1151	-23.11	20230509	690	28.26	20230103	1950	-54.62	20220615	690	28.26	20230103	0.97	N	033540	200	146 억		575809	N	N	0	N	00	N
86	20230615	130506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	883	0	3	0.00	237754629	272524	131.32	876	900	852	1147	619	883	872.42	0.79	0	8863	941	912	896	867	851	904	859	146	264	200	580	1	1	73175379	646	-9.39	0.65	12	0.37	-94.00	1360.00	1950	20220615	-54.72	690	20230103	27.97	1151	-23.28	20230509	690	27.97	20230103	1950	-54.72	20220615	690	27.97	20230103	0.97	N	033540	200	146 억		575809	N	N	0	N	00	N
87	20230615	120625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	867	-16	5	-1.81	185253566	212746	102.51	876	900	852	1147	619	883	870.77	0.79	0	23205	941	912	896	867	851	904	859	146	264	200	580	1	1	73175379	634	-9.22	0.64	12	0.29	-94.00	1360.00	1950	20220615	-55.54	690	20230103	25.65	1151	-24.67	20230509	690	25.65	20230103	1950	-55.54	20220615	690	25.65	20230103	0.97	N	033540	200	146 억		575809	N	N	0	N	00	N
88	20230615	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	882	-1	5	-0.11	44890700	50720	24.44	876	900	876	1147	619	883	885.07	0.79	0	-10169	941	912	896	867	851	904	859	146	264	200	580	1	1	73175379	645	-9.38	0.65	12	0.07	-94.00	1360.00	1950	20220615	-54.77	690	20230103	27.83	1151	-23.37	20230509	690	27.83	20230103	1950	-54.77	20220615	690	27.83	20230103	0.97	N	033540	200	146 억		575809	N	N	0	N	00	N
89	20230611	184523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	896	13	2	1.47	104318353	116257	73.30	889	919	886	1147	619	883	897.13	0.81	-20114	-20092	906	894	887	875	868	891	872	146	264	200	580	1	1	73175379	656	-9.53	0.66	12	0.16	-94.00	1360.00	2275	20220609	-60.62	690	20230103	29.86	1151	-22.15	20230509	690	29.86	20230103	2275	-60.62	20220609	690	29.86	20230103	0.94	N	033540	200	146 억		592932	N	N	0	N	00	N