KissMeData/054300/price/prices-20240101.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	20240123	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	734	-6	5	-0.81	150531869	206273	54.71	739	739	725	962	518	740	729.77	2.24	0	-4948	768	754	742	728	716	748	722	332	222	500	510	1	1	66436042	488	81.56	0.90	12	0.31	9.00	812.00	930	20230406	-21.08	630	20230313	16.51	788	-6.85	20240102	712	3.09	20240118	930	-21.08	20230406	630	16.51	20230313	1.44	N	054300	500	332 억		1486406	N	N	0	N	00	N
3	20240123	110543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	-8	5	-1.08	145487038	199378	52.89	739	739	725	962	518	740	729.70	2.24	0	-4296	768	754	742	728	716	748	722	332	222	500	510	1	1	66436042	486	81.33	0.90	12	0.30	9.00	812.00	930	20230406	-21.29	630	20230313	16.19	788	-7.11	20240102	712	2.81	20240118	930	-21.29	20230406	630	16.19	20230313	1.44	N	054300	500	332 억		1486406	N	N	0	N	00	N
4	20240123	100542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	731	-9	5	-1.22	130442693	178777	47.42	739	739	725	962	518	740	729.64	2.24	0	-4349	768	754	742	728	716	748	722	332	222	500	510	1	1	66436042	486	81.22	0.90	12	0.27	9.00	812.00	930	20230406	-21.40	630	20230313	16.03	788	-7.23	20240102	712	2.67	20240118	930	-21.40	20230406	630	16.03	20230313	1.44	N	054300	500	332 억		1486406	N	N	0	N	00	N
5	20240123	090542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	-8	5	-1.08	7765834	10604	2.81	739	739	730	962	518	740	732.35	2.24	0	-7299	768	754	742	728	716	748	722	332	222	500	510	1	1	66436042	486	81.33	0.90	12	0.02	9.00	812.00	930	20230406	-21.29	630	20230313	16.19	788	-7.11	20240102	712	2.81	20240118	930	-21.29	20230406	630	16.19	20230313	1.44	N	054300	500	332 억		1486406	N	N	0	N	00	N
6	20240119	160538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	20	2	2.73	313920526	422696	98.75	733	752	727	951	513	732	742.58	2.22	0	73907	754	742	727	715	700	735	708	332	219	500	510	1	1	66436042	500	83.56	0.93	12	0.64	9.00	812.00	930	20230406	-19.14	630	20230313	19.37	788	-4.57	20240102	712	5.62	20240118	930	-19.14	20230406	630	19.37	20230313	1.45	N	054300	500	332 억		1472298	N	N	0	N	00	N
7	20240119	150540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	14	2	1.91	247883055	334231	78.08	733	752	727	951	513	732	741.65	2.22	0	67772	754	742	727	715	700	735	708	332	219	500	510	1	1	66436042	496	82.89	0.92	12	0.50	9.00	812.00	930	20230406	-19.78	630	20230313	18.41	788	-5.33	20240102	712	4.78	20240118	930	-19.78	20230406	630	18.41	20230313	1.45	N	054300	500	332 억		1472298	N	N	0	N	00	N
8	20240119	140540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	15	2	2.05	235942797	318204	74.34	733	752	727	951	513	732	741.48	2.22	0	67224	754	742	727	715	700	735	708	332	219	500	510	1	1	66436042	496	83.00	0.92	12	0.48	9.00	812.00	930	20230406	-19.68	630	20230313	18.57	788	-5.20	20240102	712	4.92	20240118	930	-19.68	20230406	630	18.57	20230313	1.45	N	054300	500	332 억		1472298	N	N	0	N	00	N
9	20240119	130540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	15	2	2.05	202187029	272965	63.77	733	752	727	951	513	732	740.71	2.22	0	68400	754	742	727	715	700	735	708	332	219	500	510	1	1	66436042	496	83.00	0.92	12	0.41	9.00	812.00	930	20230406	-19.68	630	20230313	18.57	788	-5.20	20240102	712	4.92	20240118	930	-19.68	20230406	630	18.57	20230313	1.45	N	054300	500	332 억		1472298	N	N	0	N	00	N
10	20240119	120542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	8	2	1.09	103761199	140840	32.90	733	744	727	951	513	732	736.73	2.22	0	66811	754	742	727	715	700	735	708	332	219	500	510	1	1	66436042	492	82.22	0.91	12	0.21	9.00	812.00	930	20230406	-20.43	630	20230313	17.46	788	-6.09	20240102	712	3.93	20240118	930	-20.43	20230406	630	17.46	20230313	1.45	N	054300	500	332 억		1472298	N	N	0	N	00	N
11	20240119	110541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	741	9	2	1.23	84152588	114341	26.71	733	744	727	951	513	732	735.98	2.22	0	66565	754	742	727	715	700	735	708	332	219	500	510	1	1	66436042	492	82.33	0.91	12	0.17	9.00	812.00	930	20230406	-20.32	630	20230313	17.62	788	-5.96	20240102	712	4.07	20240118	930	-20.32	20230406	630	17.62	20230313	1.45	N	054300	500	332 억		1472298	N	N	0	N	00	N
12	20240119	100545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	741	9	2	1.23	65445849	89096	20.81	733	744	727	951	513	732	734.55	2.22	0	61559	754	742	727	715	700	735	708	332	219	500	510	1	1	66436042	492	82.33	0.91	12	0.13	9.00	812.00	930	20230406	-20.32	630	20230313	17.62	788	-5.96	20240102	712	4.07	20240118	930	-20.32	20230406	630	17.62	20230313	1.45	N	054300	500	332 억		1472298	N	N	0	N	00	N
13	20240119	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	0	3	0.00	989682	1350	0.32	733	736	729	951	513	732	733.10	2.22	0	-704	754	742	727	715	700	735	708	332	219	500	510	1	1	66436042	486	81.33	0.90	12	0.00	9.00	812.00	930	20230406	-21.29	630	20230313	16.19	788	-7.11	20240102	712	2.81	20240118	930	-21.29	20230406	630	16.19	20230313	1.45	N	054300	500	332 억		1472298	N	N	0	N	00	N
14	20240118	160538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	-7	5	-0.95	305966612	422194	100.64	733	739	712	960	518	739	724.71	2.17	0	29047	777	757	736	716	695	747	706	332	221	500	510	1	1	66436042	486	81.33	0.90	12	0.64	9.00	812.00	930	20230406	-21.29	630	20230313	16.19	788	-7.11	20240102	712	2.81	20240118	930	-21.29	20230406	630	16.19	20230313	1.49	N	054300	500	332 억		1442551	N	N	0	N	00	N
15	20240118	150538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	726	-13	5	-1.76	285913227	394752	94.10	733	739	712	960	518	739	724.29	2.17	0	35457	777	757	736	716	695	747	706	332	221	500	510	1	1	66436042	482	80.67	0.89	12	0.59	9.00	812.00	930	20230406	-21.94	630	20230313	15.24	788	-7.87	20240102	712	1.97	20240118	930	-21.94	20230406	630	15.24	20230313	1.49	N	054300	500	332 억		1442551	N	N	0	N	00	N
16	20240118	140539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	728	-11	5	-1.49	268054951	370180	88.24	733	739	712	960	518	739	724.12	2.17	0	37060	777	757	736	716	695	747	706	332	221	500	510	1	1	66436042	484	80.89	0.90	12	0.56	9.00	812.00	930	20230406	-21.72	630	20230313	15.56	788	-7.61	20240102	712	2.25	20240118	930	-21.72	20230406	630	15.56	20230313	1.49	N	054300	500	332 억		1442551	N	N	0	N	00	N
17	20240118	130538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	-7	5	-0.95	234767238	324357	77.32	733	739	712	960	518	739	723.79	2.17	0	45542	777	757	736	716	695	747	706	332	221	500	510	1	1	66436042	486	81.33	0.90	12	0.49	9.00	812.00	930	20230406	-21.29	630	20230313	16.19	788	-7.11	20240102	712	2.81	20240118	930	-21.29	20230406	630	16.19	20230313	1.49	N	054300	500	332 억		1442551	N	N	0	N	00	N
18	20240118	120539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	-7	5	-0.95	226413674	312901	74.59	733	739	712	960	518	739	723.60	2.17	0	41542	777	757	736	716	695	747	706	332	221	500	510	1	1	66436042	486	81.33	0.90	12	0.47	9.00	812.00	930	20230406	-21.29	630	20230313	16.19	788	-7.11	20240102	712	2.81	20240118	930	-21.29	20230406	630	16.19	20230313	1.49	N	054300	500	332 억		1442551	N	N	0	N	00	N
19	20240118	110540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	725	-14	5	-1.89	191240667	264915	63.15	733	739	712	960	518	739	721.89	2.17	0	51665	777	757	736	716	695	747	706	332	221	500	510	1	1	66436042	482	80.56	0.89	12	0.40	9.00	812.00	930	20230406	-22.04	630	20230313	15.08	788	-7.99	20240102	712	1.83	20240118	930	-22.04	20230406	630	15.08	20230313	1.49	N	054300	500	332 억		1442551	N	N	0	N	00	N
20	20240118	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	-7	5	-0.95	167958347	232801	55.49	733	739	712	960	518	739	721.47	2.17	0	52202	777	757	736	716	695	747	706	332	221	500	510	1	1	66436042	486	81.33	0.90	12	0.35	9.00	812.00	930	20230406	-21.29	630	20230313	16.19	788	-7.11	20240102	712	2.81	20240118	930	-21.29	20230406	630	16.19	20230313	1.49	N	054300	500	332 억		1442551	N	N	0	N	00	N
21	20240118	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	726	-13	5	-1.76	24052604	33244	7.92	733	739	712	960	518	739	723.52	2.17	0	3308	777	757	736	716	695	747	706	332	221	500	510	1	1	66436042	482	80.67	0.89	12	0.05	9.00	812.00	930	20230406	-21.94	630	20230313	15.24	788	-7.87	20240102	712	1.97	20240118	930	-21.94	20230406	630	15.24	20230313	1.49	N	054300	500	332 억		1442551	N	N	0	N	00	N
22	20240117	160536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	-19	5	-2.51	309570598	419049	135.33	756	756	715	985	531	758	738.75	2.30	0	-86799	772	765	754	747	736	768	750	332	227	500	530	1	1	66436042	491	82.11	0.91	12	0.63	9.00	812.00	930	20230406	-20.54	630	20230313	17.30	788	-6.22	20240102	715	3.36	20240117	930	-20.54	20230406	630	17.30	20230313	1.58	N	054300	500	332 억		1527266	N	N	0	N	00	N
23	20240117	150539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	736	-22	5	-2.90	263772481	356895	115.26	756	756	715	985	531	758	739.08	2.30	0	-67586	772	765	754	747	736	768	750	332	227	500	530	1	1	66436042	489	81.78	0.91	12	0.54	9.00	812.00	930	20230406	-20.86	630	20230313	16.83	788	-6.60	20240102	715	2.94	20240117	930	-20.86	20230406	630	16.83	20230313	1.58	N	054300	500	332 억		1527266	N	N	0	N	00	N
24	20240117	140538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	-26	5	-3.43	217653556	294034	94.96	756	756	715	985	531	758	740.23	2.30	0	-53428	772	765	754	747	736	768	750	332	227	500	530	1	1	66436042	486	81.33	0.90	12	0.44	9.00	812.00	930	20230406	-21.29	630	20230313	16.19	788	-7.11	20240102	715	2.38	20240117	930	-21.29	20230406	630	16.19	20230313	1.58	N	054300	500	332 억		1527266	N	N	0	N	00	N
25	20240117	130538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	731	-27	5	-3.56	187379938	252524	81.55	756	756	715	985	531	758	742.03	2.30	0	-48683	772	765	754	747	736	768	750	332	227	500	530	1	1	66436042	486	81.22	0.90	12	0.38	9.00	812.00	930	20230406	-21.40	630	20230313	16.03	788	-7.23	20240102	715	2.24	20240117	930	-21.40	20230406	630	16.03	20230313	1.58	N	054300	500	332 억		1527266	N	N	0	N	00	N
26	20240117	120539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	-11	5	-1.45	112380555	150536	48.62	756	756	742	985	531	758	746.54	2.30	0	-32179	772	765	754	747	736	768	750	332	227	500	530	1	1	66436042	496	83.00	0.92	12	0.23	9.00	812.00	930	20230406	-19.68	630	20230313	18.57	788	-5.20	20240102	717	4.18	20240102	930	-19.68	20230406	630	18.57	20230313	1.58	N	054300	500	332 억		1527266	N	N	0	N	00	N
27	20240117	110539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	-10	5	-1.32	57897206	77307	24.97	756	756	744	985	531	758	748.93	2.30	0	-21716	772	765	754	747	736	768	750	332	227	500	530	1	1	66436042	497	83.11	0.92	12	0.12	9.00	812.00	930	20230406	-19.57	630	20230313	18.73	788	-5.08	20240102	717	4.32	20240102	930	-19.57	20230406	630	18.73	20230313	1.58	N	054300	500	332 억		1527266	N	N	0	N	00	N
28	20240117	100536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	-5	5	-0.66	34195660	45655	14.74	756	756	744	985	531	758	749.00	2.30	0	-8703	772	765	754	747	736	768	750	332	227	500	530	1	1	66436042	500	83.67	0.93	12	0.07	9.00	812.00	930	20230406	-19.03	630	20230313	19.52	788	-4.44	20240102	717	5.02	20240102	930	-19.03	20230406	630	19.52	20230313	1.58	N	054300	500	332 억		1527266	N	N	0	N	00	N
29	20240117	090538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	-10	5	-1.32	2505347	3340	1.08	756	756	748	985	531	758	750.10	2.30	0	112	772	765	754	747	736	768	750	332	227	500	530	1	1	66436042	497	83.11	0.92	12	0.01	9.00	812.00	930	20230406	-19.57	630	20230313	18.73	788	-5.08	20240102	717	4.32	20240102	930	-19.57	20230406	630	18.73	20230313	1.58	N	054300	500	332 억		1527266	N	N	0	N	00	N
30	20240116	160536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	758	4	2	0.53	231889696	309128	46.51	749	761	743	980	528	754	750.14	2.38	0	-56652	786	769	748	731	710	778	740	332	226	500	520	1	1	66436042	504	84.22	0.93	12	0.47	9.00	812.00	930	20230406	-18.49	627	20230110	20.89	788	-3.81	20240102	717	5.72	20240102	930	-18.49	20230406	630	20.32	20230313	1.55	N	054300	500	332 억		1580625	N	N	0	N	00	N
31	20240116	150536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	0	3	0.00	208242924	277900	41.81	749	761	743	980	528	754	749.34	2.38	0	-45415	786	769	748	731	710	778	740	332	226	500	520	1	1	66436042	501	83.78	0.93	12	0.42	9.00	812.00	930	20230406	-18.92	627	20230110	20.26	788	-4.31	20240102	717	5.16	20240102	930	-18.92	20230406	630	19.68	20230313	1.55	N	054300	500	332 억		1580625	N	N	0	N	00	N
32	20240116	140537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	-8	5	-1.06	185223224	247299	37.21	749	761	743	980	528	754	748.98	2.38	0	-39734	786	769	748	731	710	778	740	332	226	500	520	1	1	66436042	496	82.89	0.92	12	0.37	9.00	812.00	930	20230406	-19.78	627	20230110	18.98	788	-5.33	20240102	717	4.04	20240102	930	-19.78	20230406	630	18.41	20230313	1.55	N	054300	500	332 억		1580625	N	N	0	N	00	N
33	20240116	130536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	-6	5	-0.80	164383976	219398	33.01	749	761	743	980	528	754	749.25	2.38	0	-33729	786	769	748	731	710	778	740	332	226	500	520	1	1	66436042	497	83.11	0.92	12	0.33	9.00	812.00	930	20230406	-19.57	627	20230110	19.30	788	-5.08	20240102	717	4.32	20240102	930	-19.57	20230406	630	18.73	20230313	1.55	N	054300	500	332 억		1580625	N	N	0	N	00	N
34	20240116	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	-5	5	-0.66	151290458	201859	30.37	749	761	743	980	528	754	749.49	2.38	0	-21878	786	769	748	731	710	778	740	332	226	500	520	1	1	66436042	498	83.22	0.92	12	0.30	9.00	812.00	930	20230406	-19.46	627	20230110	19.46	788	-4.95	20240102	717	4.46	20240102	930	-19.46	20230406	630	18.89	20230313	1.55	N	054300	500	332 억		1580625	N	N	0	N	00	N
35	20240116	110535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	-1	5	-0.13	132397123	176699	26.59	749	761	743	980	528	754	749.28	2.38	0	-15235	786	769	748	731	710	778	740	332	226	500	520	1	1	66436042	500	83.67	0.93	12	0.27	9.00	812.00	930	20230406	-19.03	627	20230110	20.10	788	-4.44	20240102	717	5.02	20240102	930	-19.03	20230406	630	19.52	20230313	1.55	N	054300	500	332 억		1580625	N	N	0	N	00	N
36	20240116	100536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	-2	5	-0.27	107758666	144030	21.67	749	761	743	980	528	754	748.17	2.38	0	-8103	786	769	748	731	710	778	740	332	226	500	520	1	1	66436042	500	83.56	0.93	12	0.22	9.00	812.00	930	20230406	-19.14	627	20230110	19.94	788	-4.57	20240102	717	4.88	20240102	930	-19.14	20230406	630	19.37	20230313	1.55	N	054300	500	332 억		1580625	N	N	0	N	00	N
37	20240116	090534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	-7	5	-0.93	4982548	6665	1.00	749	752	747	980	528	754	747.57	2.38	0	1489	786	769	748	731	710	778	740	332	226	500	520	1	1	66436042	496	83.00	0.92	12	0.01	9.00	812.00	930	20230406	-19.68	627	20230110	19.14	788	-5.20	20240102	717	4.18	20240102	930	-19.68	20230406	630	18.57	20230313	1.55	N	054300	500	332 억		1580625	N	N	0	N	00	N
38	20240115	160534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	17	2	2.31	499030727	663259	197.70	736	765	727	958	516	737	752.39	2.30	0	51937	755	746	737	728	719	741	723	332	221	500	510	1	1	66436042	501	83.78	0.93	12	1.00	9.00	812.00	930	20230406	-18.92	625	20230109	20.64	788	-4.31	20240102	717	5.16	20240102	930	-18.92	20230406	630	19.68	20230313	1.44	N	054300	500	332 억		1528315	N	N	0	N	00	N
39	20240115	150535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	16	2	2.17	461154886	612730	182.64	736	765	727	958	516	737	752.62	2.30	0	45745	755	746	737	728	719	741	723	332	221	500	510	1	1	66436042	500	83.67	0.93	12	0.92	9.00	812.00	930	20230406	-19.03	625	20230109	20.48	788	-4.44	20240102	717	5.02	20240102	930	-19.03	20230406	630	19.52	20230313	1.44	N	054300	500	332 억		1528315	N	N	0	N	00	N
40	20240115	140536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	13	2	1.76	349627943	464148	138.35	736	765	727	958	516	737	753.27	2.30	0	45100	755	746	737	728	719	741	723	332	221	500	510	1	1	66436042	498	83.33	0.92	12	0.70	9.00	812.00	930	20230406	-19.35	625	20230109	20.00	788	-4.82	20240102	717	4.60	20240102	930	-19.35	20230406	630	19.05	20230313	1.44	N	054300	500	332 억		1528315	N	N	0	N	00	N
41	20240115	130534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	13	2	1.76	325966233	432513	128.92	736	765	727	958	516	737	753.66	2.30	0	46100	755	746	737	728	719	741	723	332	221	500	510	1	1	66436042	498	83.33	0.92	12	0.65	9.00	812.00	930	20230406	-19.35	625	20230109	20.00	788	-4.82	20240102	717	4.60	20240102	930	-19.35	20230406	630	19.05	20230313	1.44	N	054300	500	332 억		1528315	N	N	0	N	00	N
42	20240115	120534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	12	2	1.63	316998192	420547	125.35	736	765	727	958	516	737	753.78	2.30	0	45654	755	746	737	728	719	741	723	332	221	500	510	1	1	66436042	498	83.22	0.92	12	0.63	9.00	812.00	930	20230406	-19.46	625	20230109	19.84	788	-4.95	20240102	717	4.46	20240102	930	-19.46	20230406	630	18.89	20230313	1.44	N	054300	500	332 억		1528315	N	N	0	N	00	N
43	20240115	110534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	13	2	1.76	299591127	397331	118.43	736	765	727	958	516	737	754.01	2.30	0	42552	755	746	737	728	719	741	723	332	221	500	510	1	1	66436042	498	83.33	0.92	12	0.60	9.00	812.00	930	20230406	-19.35	625	20230109	20.00	788	-4.82	20240102	717	4.60	20240102	930	-19.35	20230406	630	19.05	20230313	1.44	N	054300	500	332 억		1528315	N	N	0	N	00	N
44	20240115	100532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	17	2	2.31	256732328	340291	101.43	736	765	727	958	516	737	754.45	2.30	0	27923	755	746	737	728	719	741	723	332	221	500	510	1	1	66436042	501	83.78	0.93	12	0.51	9.00	812.00	930	20230406	-18.92	625	20230109	20.64	788	-4.31	20240102	717	5.16	20240102	930	-18.92	20230406	630	19.68	20230313	1.44	N	054300	500	332 억		1528315	N	N	0	N	00	N
45	20240115	090534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	-5	5	-0.68	7367651	10050	3.00	736	736	727	958	516	737	733.10	2.30	0	-5065	755	746	737	728	719	741	723	332	221	500	510	1	1	66436042	486	81.33	0.90	12	0.02	9.00	812.00	930	20230406	-21.29	625	20230109	17.12	788	-7.11	20240102	717	2.09	20240102	930	-21.29	20230406	630	16.19	20230313	1.44	N	054300	500	332 억		1528315	N	N	0	N	00	N
46	20240112	160531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	737	-6	5	-0.81	245408233	335416	149.14	746	746	728	965	521	743	731.65	2.37	0	-52130	755	749	743	737	731	746	734	332	222	500	520	1	1	66436042	490	81.89	0.91	12	0.50	9.00	812.00	930	20230406	-20.75	613	20230106	20.23	788	-6.47	20240102	717	2.79	20240102	930	-20.75	20230406	630	16.98	20230313	1.36	N	054300	500	332 억		1577486	N	N	0	N	00	N
47	20240112	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	737	-6	5	-0.81	233734089	319575	142.09	746	746	728	965	521	743	731.39	2.37	0	-51067	755	749	743	737	731	746	734	332	222	500	520	1	1	66436042	490	81.89	0.91	12	0.48	9.00	812.00	930	20230406	-20.75	613	20230106	20.23	788	-6.47	20240102	717	2.79	20240102	930	-20.75	20230406	630	16.98	20230313	1.36	N	054300	500	332 억		1577486	N	N	0	N	00	N
48	20240112	140533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	733	-10	5	-1.35	161541567	220759	98.16	746	746	729	965	521	743	731.76	2.37	0	-43597	755	749	743	737	731	746	734	332	222	500	520	1	1	66436042	487	81.44	0.90	12	0.33	9.00	812.00	930	20230406	-21.18	613	20230106	19.58	788	-6.98	20240102	717	2.23	20240102	930	-21.18	20230406	630	16.35	20230313	1.36	N	054300	500	332 억		1577486	N	N	0	N	00	N
49	20240112	130530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	731	-12	5	-1.62	117664307	160666	71.44	746	746	730	965	521	743	732.35	2.37	0	-32934	755	749	743	737	731	746	734	332	222	500	520	1	1	66436042	486	81.22	0.90	12	0.24	9.00	812.00	930	20230406	-21.40	613	20230106	19.25	788	-7.23	20240102	717	1.95	20240102	930	-21.40	20230406	630	16.03	20230313	1.36	N	054300	500	332 억		1577486	N	N	0	N	00	N
50	20240112	120533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	735	-8	5	-1.08	86935694	118701	52.78	746	746	730	965	521	743	732.39	2.37	0	-18028	755	749	743	737	731	746	734	332	222	500	520	1	1	66436042	488	81.67	0.91	12	0.18	9.00	812.00	930	20230406	-20.97	613	20230106	19.90	788	-6.73	20240102	717	2.51	20240102	930	-20.97	20230406	630	16.67	20230313	1.36	N	054300	500	332 억		1577486	N	N	0	N	00	N
51	20240112	110530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	735	-8	5	-1.08	76443632	104353	46.40	746	746	730	965	521	743	732.55	2.37	0	-18009	755	749	743	737	731	746	734	332	222	500	520	1	1	66436042	488	81.67	0.91	12	0.16	9.00	812.00	930	20230406	-20.97	613	20230106	19.90	788	-6.73	20240102	717	2.51	20240102	930	-20.97	20230406	630	16.67	20230313	1.36	N	054300	500	332 억		1577486	N	N	0	N	00	N
52	20240112	100530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	-11	5	-1.48	52621838	71772	31.91	746	746	730	965	521	743	733.18	2.37	0	-12763	755	749	743	737	731	746	734	332	222	500	520	1	1	66436042	486	81.33	0.90	12	0.11	9.00	812.00	930	20230406	-21.29	613	20230106	19.41	788	-7.11	20240102	717	2.09	20240102	930	-21.29	20230406	630	16.19	20230313	1.36	N	054300	500	332 억		1577486	N	N	0	N	00	N
53	20240112	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	0	3	0.00	3458891	4657	2.07	746	746	739	965	521	743	742.73	2.37	0	-3165	755	749	743	737	731	746	734	332	222	500	520	1	1	66436042	494	82.56	0.92	12	0.01	9.00	812.00	930	20230406	-20.11	613	20230106	21.21	788	-5.71	20240102	717	3.63	20240102	930	-20.11	20230406	630	17.94	20230313	1.36	N	054300	500	332 억		1577486	N	N	0	N	00	N
54	20240111	160528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	4	2	0.54	166770636	224377	116.83	748	749	737	960	518	739	743.26	2.37	0	2423	755	746	742	733	729	745	732	332	221	500	510	1	1	66436042	494	82.56	0.92	12	0.34	9.00	812.00	930	20230406	-20.11	602	20230105	23.42	788	-5.71	20240102	717	3.63	20240102	930	-20.11	20230406	630	17.94	20230313	1.39	N	054300	500	332 억		1574243	N	N	0	N	00	N
55	20240111	150531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	4	2	0.54	150482296	202340	105.35	748	749	740	960	518	739	743.71	2.37	0	664	755	746	742	733	729	745	732	332	221	500	510	1	1	66436042	494	82.56	0.92	12	0.30	9.00	812.00	930	20230406	-20.11	602	20230105	23.42	788	-5.71	20240102	717	3.63	20240102	930	-20.11	20230406	630	17.94	20230313	1.39	N	054300	500	332 억		1574243	N	N	0	N	00	N
56	20240111	140530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	7	2	0.95	134821908	181231	94.36	748	749	740	960	518	739	743.92	2.37	0	664	755	746	742	733	729	745	732	332	221	500	510	1	1	66436042	496	82.89	0.92	12	0.27	9.00	812.00	930	20230406	-19.78	602	20230105	23.92	788	-5.33	20240102	717	4.04	20240102	930	-19.78	20230406	630	18.41	20230313	1.39	N	054300	500	332 억		1574243	N	N	0	N	00	N
57	20240111	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	9	2	1.22	121987382	163988	85.38	748	749	740	960	518	739	743.88	2.37	0	1352	755	746	742	733	729	745	732	332	221	500	510	1	1	66436042	497	83.11	0.92	12	0.25	9.00	812.00	930	20230406	-19.57	602	20230105	24.25	788	-5.08	20240102	717	4.32	20240102	930	-19.57	20230406	630	18.73	20230313	1.39	N	054300	500	332 억		1574243	N	N	0	N	00	N
58	20240111	120529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	5	2	0.68	76502122	102841	53.55	748	749	740	960	518	739	743.89	2.37	0	3768	755	746	742	733	729	745	732	332	221	500	510	1	1	66436042	494	82.67	0.92	12	0.15	9.00	812.00	930	20230406	-20.00	602	20230105	23.59	788	-5.58	20240102	717	3.77	20240102	930	-20.00	20230406	630	18.10	20230313	1.39	N	054300	500	332 억		1574243	N	N	0	N	00	N
59	20240111	110531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	6	2	0.81	67674025	90984	47.37	748	749	740	960	518	739	743.80	2.37	0	3626	755	746	742	733	729	745	732	332	221	500	510	1	1	66436042	495	82.78	0.92	12	0.14	9.00	812.00	930	20230406	-19.89	602	20230105	23.75	788	-5.46	20240102	717	3.91	20240102	930	-19.89	20230406	630	18.25	20230313	1.39	N	054300	500	332 억		1574243	N	N	0	N	00	N
60	20240111	100530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	6	2	0.81	53045392	71312	37.13	748	749	740	960	518	739	743.85	2.37	0	4376	755	746	742	733	729	745	732	332	221	500	510	1	1	66436042	495	82.78	0.92	12	0.11	9.00	812.00	930	20230406	-19.89	602	20230105	23.75	788	-5.46	20240102	717	3.91	20240102	930	-19.89	20230406	630	18.25	20230313	1.39	N	054300	500	332 억		1574243	N	N	0	N	00	N
61	20240111	090528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	8	2	1.08	2395891	3225	1.68	748	748	740	960	518	739	742.91	2.37	0	-411	755	746	742	733	729	745	732	332	221	500	510	1	1	66436042	496	83.00	0.92	12	0.00	9.00	812.00	930	20230406	-19.68	602	20230105	24.09	788	-5.20	20240102	717	4.18	20240102	930	-19.68	20230406	630	18.57	20230313	1.39	N	054300	500	332 억		1574243	N	N	0	N	00	N
62	20240110	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	-5	5	-0.67	142172612	191820	80.56	745	751	738	967	521	744	741.21	2.38	0	-10104	754	749	744	739	734	751	741	332	223	500	520	1	1	66436042	491	82.11	0.91	12	0.29	9.00	812.00	930	20230406	-20.54	588	20230104	25.68	788	-6.22	20240102	717	3.07	20240102	930	-20.54	20230406	627	17.86	20230110	1.38	N	054300	500	332 억		1583113	N	N	0	N	00	N
63	20240110	150529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	742	-2	5	-0.27	120540834	162557	68.27	745	751	738	967	521	744	741.53	2.38	0	-12915	754	749	744	739	734	751	741	332	223	500	520	1	1	66436042	493	82.44	0.91	12	0.24	9.00	812.00	930	20230406	-20.22	588	20230104	26.19	788	-5.84	20240102	717	3.49	20240102	930	-20.22	20230406	627	18.34	20230110	1.38	N	054300	500	332 억		1583113	N	N	0	N	00	N
64	20240110	140530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	742	-2	5	-0.27	105371660	142089	59.68	745	751	738	967	521	744	741.59	2.38	0	-8433	754	749	744	739	734	751	741	332	223	500	520	1	1	66436042	493	82.44	0.91	12	0.21	9.00	812.00	930	20230406	-20.22	588	20230104	26.19	788	-5.84	20240102	717	3.49	20240102	930	-20.22	20230406	627	18.34	20230110	1.38	N	054300	500	332 억		1583113	N	N	0	N	00	N
65	20240110	130528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	741	-3	5	-0.40	95152419	128280	53.88	745	751	738	967	521	744	741.76	2.38	0	-6938	754	749	744	739	734	751	741	332	223	500	520	1	1	66436042	492	82.33	0.91	12	0.19	9.00	812.00	930	20230406	-20.32	588	20230104	26.02	788	-5.96	20240102	717	3.35	20240102	930	-20.32	20230406	627	18.18	20230110	1.38	N	054300	500	332 억		1583113	N	N	0	N	00	N
66	20240110	120529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	-1	5	-0.13	87545278	118027	49.57	745	751	738	967	521	744	741.74	2.38	0	-5074	754	749	744	739	734	751	741	332	223	500	520	1	1	66436042	494	82.56	0.92	12	0.18	9.00	812.00	930	20230406	-20.11	588	20230104	26.36	788	-5.71	20240102	717	3.63	20240102	930	-20.11	20230406	627	18.50	20230110	1.38	N	054300	500	332 억		1583113	N	N	0	N	00	N
67	20240110	110528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	-1	5	-0.13	61205193	82491	34.65	745	751	738	967	521	744	741.96	2.38	0	-4390	754	749	744	739	734	751	741	332	223	500	520	1	1	66436042	494	82.56	0.92	12	0.12	9.00	812.00	930	20230406	-20.11	588	20230104	26.36	788	-5.71	20240102	717	3.63	20240102	930	-20.11	20230406	627	18.50	20230110	1.38	N	054300	500	332 억		1583113	N	N	0	N	00	N
68	20240110	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	742	-2	5	-0.27	33379414	44905	18.86	745	751	738	967	521	744	743.33	2.38	0	-2926	754	749	744	739	734	751	741	332	223	500	520	1	1	66436042	493	82.44	0.91	12	0.07	9.00	812.00	930	20230406	-20.22	588	20230104	26.19	788	-5.84	20240102	717	3.49	20240102	930	-20.22	20230406	627	18.34	20230110	1.38	N	054300	500	332 억		1583113	N	N	0	N	00	N
69	20240110	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	6	2	0.81	3733245	4991	2.10	745	751	745	967	521	744	748.00	2.38	0	-471	754	749	744	739	734	751	741	332	223	500	520	1	1	66436042	498	83.33	0.92	12	0.01	9.00	812.00	930	20230406	-19.35	588	20230104	27.55	788	-4.82	20240102	717	4.60	20240102	930	-19.35	20230406	627	19.62	20230110	1.38	N	054300	500	332 억		1583113	N	N	0	N	00	N
70	20240109	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	0	3	0.00	177111314	238093	67.10	742	749	739	967	521	744	743.87	2.35	0	12280	763	753	747	737	731	750	734	332	223	500	520	1	1	66436042	494	82.67	0.92	12	0.36	9.00	812.00	930	20230406	-20.00	585	20230103	27.18	788	-5.58	20240102	717	3.77	20240102	930	-20.00	20230406	625	19.04	20230109	1.52	N	054300	500	332 억		1563039	N	N	0	N	00	N
71	20240109	150527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	1	2	0.13	161928760	217697	61.35	742	749	739	967	521	744	743.83	2.35	0	7562	763	753	747	737	731	750	734	332	223	500	520	1	1	66436042	495	82.78	0.92	12	0.33	9.00	812.00	930	20230406	-19.89	585	20230103	27.35	788	-5.46	20240102	717	3.91	20240102	930	-19.89	20230406	625	19.20	20230109	1.52	N	054300	500	332 억		1563039	N	N	0	N	00	N
72	20240109	140526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	3	2	0.40	143432467	192837	54.35	742	749	739	967	521	744	743.80	2.35	0	1177	763	753	747	737	731	750	734	332	223	500	520	1	1	66436042	496	83.00	0.92	12	0.29	9.00	812.00	930	20230406	-19.68	585	20230103	27.69	788	-5.20	20240102	717	4.18	20240102	930	-19.68	20230406	625	19.52	20230109	1.52	N	054300	500	332 억		1563039	N	N	0	N	00	N
73	20240109	130526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	1	2	0.13	117797392	158434	44.65	742	749	739	967	521	744	743.51	2.35	0	248	763	753	747	737	731	750	734	332	223	500	520	1	1	66436042	495	82.78	0.92	12	0.24	9.00	812.00	930	20230406	-19.89	585	20230103	27.35	788	-5.46	20240102	717	3.91	20240102	930	-19.89	20230406	625	19.20	20230109	1.52	N	054300	500	332 억		1563039	N	N	0	N	00	N
74	20240109	120531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	2	2	0.27	99248476	133509	37.63	742	749	739	967	521	744	743.38	2.35	0	-1737	763	753	747	737	731	750	734	332	223	500	520	1	1	66436042	496	82.89	0.92	12	0.20	9.00	812.00	930	20230406	-19.78	585	20230103	27.52	788	-5.33	20240102	717	4.04	20240102	930	-19.78	20230406	625	19.36	20230109	1.52	N	054300	500	332 억		1563039	N	N	0	N	00	N
75	20240109	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	5	2	0.67	93488060	125779	35.45	742	749	739	967	521	744	743.27	2.35	0	-1709	763	753	747	737	731	750	734	332	223	500	520	1	1	66436042	498	83.22	0.92	12	0.19	9.00	812.00	930	20230406	-19.46	585	20230103	28.03	788	-4.95	20240102	717	4.46	20240102	930	-19.46	20230406	625	19.84	20230109	1.52	N	054300	500	332 억		1563039	N	N	0	N	00	N
76	20240109	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	-1	5	-0.13	43893899	59131	16.66	742	746	739	967	521	744	742.32	2.35	0	-5947	763	753	747	737	731	750	734	332	223	500	520	1	1	66436042	494	82.56	0.92	12	0.09	9.00	812.00	930	20230406	-20.11	585	20230103	27.01	788	-5.71	20240102	717	3.63	20240102	930	-20.11	20230406	625	18.88	20230109	1.52	N	054300	500	332 억		1563039	N	N	0	N	00	N
77	20240109	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	2	2	0.27	5382558	7253	2.04	742	746	742	967	521	744	742.11	2.35	0	987	763	753	747	737	731	750	734	332	223	500	520	1	1	66436042	496	82.89	0.92	12	0.01	9.00	812.00	930	20230406	-19.78	585	20230103	27.52	788	-5.33	20240102	717	4.04	20240102	930	-19.78	20230406	625	19.36	20230109	1.52	N	054300	500	332 억		1563039	N	N	0	N	00	N
78	20240108	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	-7	5	-0.93	264828910	353982	102.52	748	757	741	976	526	751	748.15	2.27	0	45272	785	767	758	740	731	763	736	332	225	500	520	1	1	66436042	494	82.67	0.92	12	0.53	9.00	812.00	930	20230406	-20.00	585	20230103	27.18	788	-5.58	20240102	717	3.77	20240102	930	-20.00	20230406	625	19.04	20230109	1.43	N	054300	500	332 억		1506757	N	N	0	N	00	N
79	20240108	150527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	-6	5	-0.80	254085104	339548	98.34	748	757	741	976	526	751	748.30	2.27	0	40897	785	767	758	740	731	763	736	332	225	500	520	1	1	66436042	495	82.78	0.92	12	0.51	9.00	812.00	930	20230406	-19.89	585	20230103	27.35	788	-5.46	20240102	717	3.91	20240102	930	-19.89	20230406	625	19.20	20230109	1.43	N	054300	500	332 억		1506757	N	N	0	N	00	N
80	20240108	140526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	-1	5	-0.13	244429414	326598	94.59	748	757	741	976	526	751	748.41	2.27	0	40559	785	767	758	740	731	763	736	332	225	500	520	1	1	66436042	498	83.33	0.92	12	0.49	9.00	812.00	930	20230406	-19.35	585	20230103	28.21	788	-4.82	20240102	717	4.60	20240102	930	-19.35	20230406	625	20.00	20230109	1.43	N	054300	500	332 억		1506757	N	N	0	N	00	N
81	20240108	130525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	3	2	0.40	192300227	257139	74.47	748	757	741	976	526	751	747.85	2.27	0	34900	785	767	758	740	731	763	736	332	225	500	520	1	1	66436042	501	83.78	0.93	12	0.39	9.00	812.00	930	20230406	-18.92	585	20230103	28.89	788	-4.31	20240102	717	5.16	20240102	930	-18.92	20230406	625	20.64	20230109	1.43	N	054300	500	332 억		1506757	N	N	0	N	00	N
82	20240108	120527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	-4	5	-0.53	81534804	109405	31.68	748	757	741	976	526	751	745.26	2.27	0	6142	785	767	758	740	731	763	736	332	225	500	520	1	1	66436042	496	83.00	0.92	12	0.16	9.00	812.00	930	20230406	-19.68	585	20230103	27.69	788	-5.20	20240102	717	4.18	20240102	930	-19.68	20230406	625	19.52	20230109	1.43	N	054300	500	332 억		1506757	N	N	0	N	00	N
83	20240108	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	-2	5	-0.27	70490608	94595	27.40	748	757	741	976	526	751	745.18	2.27	0	320	785	767	758	740	731	763	736	332	225	500	520	1	1	66436042	498	83.22	0.92	12	0.14	9.00	812.00	930	20230406	-19.46	585	20230103	28.03	788	-4.95	20240102	717	4.46	20240102	930	-19.46	20230406	625	19.84	20230109	1.43	N	054300	500	332 억		1506757	N	N	0	N	00	N
84	20240108	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	-5	5	-0.67	61489452	82518	23.90	748	757	741	976	526	751	745.16	2.27	0	-35	785	767	758	740	731	763	736	332	225	500	520	1	1	66436042	496	82.89	0.92	12	0.12	9.00	812.00	930	20230406	-19.78	585	20230103	27.52	788	-5.33	20240102	717	4.04	20240102	930	-19.78	20230406	625	19.36	20230109	1.43	N	054300	500	332 억		1506757	N	N	0	N	00	N
85	20240108	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	756	5	2	0.67	1552896	2062	0.60	748	757	747	976	526	751	753.10	2.27	0	-890	785	767	758	740	731	763	736	332	225	500	520	1	1	66436042	502	84.00	0.93	12	0.00	9.00	812.00	930	20230406	-18.71	585	20230103	29.23	788	-4.06	20240102	717	5.44	20240102	930	-18.71	20230406	625	20.96	20230109	1.43	N	054300	500	332 억		1506757	N	N	0	N	00	N
86	20240105	160525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	-22	5	-2.85	260473487	344636	45.54	773	776	749	1004	542	773	755.83	2.32	0	-46618	803	788	760	745	717	795	752	332	231	500	540	1	1	66436042	499	83.44	0.92	12	0.52	9.00	812.00	930	20230406	-19.25	585	20230103	28.38	788	-4.70	20240102	717	4.74	20240102	930	-19.25	20230406	602	24.75	20230105	1.38	N	054300	500	332 억		1544022	N	N	0	N	00	N
87	20240105	150527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	-22	5	-2.85	240909894	318580	42.10	773	776	749	1004	542	773	756.20	2.32	0	-46025	803	788	760	745	717	795	752	332	231	500	540	1	1	66436042	499	83.44	0.92	12	0.48	9.00	812.00	930	20230406	-19.25	585	20230103	28.38	788	-4.70	20240102	717	4.74	20240102	930	-19.25	20230406	602	24.75	20230105	1.38	N	054300	500	332 억		1544022	N	N	0	N	00	N
88	20240105	140524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	-22	5	-2.85	207187488	273634	36.16	773	776	749	1004	542	773	757.17	2.32	0	-38082	803	788	760	745	717	795	752	332	231	500	540	1	1	66436042	499	83.44	0.92	12	0.41	9.00	812.00	930	20230406	-19.25	585	20230103	28.38	788	-4.70	20240102	717	4.74	20240102	930	-19.25	20230406	602	24.75	20230105	1.38	N	054300	500	332 억		1544022	N	N	0	N	00	N
89	20240105	130525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	-20	5	-2.59	170433002	224709	29.70	773	776	752	1004	542	773	758.46	2.32	0	-29787	803	788	760	745	717	795	752	332	231	500	540	1	1	66436042	500	83.67	0.93	12	0.34	9.00	812.00	930	20230406	-19.03	585	20230103	28.72	788	-4.44	20240102	717	5.02	20240102	930	-19.03	20230406	602	25.08	20230105	1.38	N	054300	500	332 억		1544022	N	N	0	N	00	N
90	20240105	120525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	759	-14	5	-1.81	153894187	202789	26.80	773	776	752	1004	542	773	758.89	2.32	0	-20248	803	788	760	745	717	795	752	332	231	500	540	1	1	66436042	504	84.33	0.93	12	0.31	9.00	812.00	930	20230406	-18.39	585	20230103	29.74	788	-3.68	20240102	717	5.86	20240102	930	-18.39	20230406	602	26.08	20230105	1.38	N	054300	500	332 억		1544022	N	N	0	N	00	N
91	20240105	110524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	757	-16	5	-2.07	119413572	157231	20.78	773	776	752	1004	542	773	759.48	2.32	0	-5230	803	788	760	745	717	795	752	332	231	500	540	1	1	66436042	503	84.11	0.93	12	0.24	9.00	812.00	930	20230406	-18.60	585	20230103	29.40	788	-3.93	20240102	717	5.58	20240102	930	-18.60	20230406	602	25.75	20230105	1.38	N	054300	500	332 억		1544022	N	N	0	N	00	N
92	20240105	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	761	-12	5	-1.55	95443075	125572	16.59	773	776	752	1004	542	773	760.07	2.32	0	2768	803	788	760	745	717	795	752	332	231	500	540	1	1	66436042	506	84.56	0.94	12	0.19	9.00	812.00	930	20230406	-18.17	585	20230103	30.09	788	-3.43	20240102	717	6.14	20240102	930	-18.17	20230406	602	26.41	20230105	1.38	N	054300	500	332 억		1544022	N	N	0	N	00	N
93	20240105	090524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	-4	5	-0.52	22935891	29836	3.94	773	776	764	1004	542	773	768.73	2.32	0	-14765	803	788	760	745	717	795	752	332	231	500	540	1	1	66436042	511	85.44	0.95	12	0.04	9.00	812.00	930	20230406	-17.31	585	20230103	31.45	788	-2.41	20240102	717	7.25	20240102	930	-17.31	20230406	602	27.74	20230105	1.38	N	054300	500	332 억		1544022	N	N	0	N	00	N
94	20240104	160522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	7	2	0.91	563152874	747492	142.56	759	775	732	995	537	766	753.08	2.16	0	88664	788	777	761	750	734	782	755	332	229	500	530	1	1	66436042	514	85.89	0.95	12	1.13	9.00	812.00	930	20230406	-16.88	585	20230103	32.14	788	-1.90	20240102	717	7.81	20240102	930	-16.88	20230406	588	31.46	20230104	1.47	N	054300	500	332 억		1436956	N	N	0	N	00	N
95	20240104	150523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	764	-2	5	-0.26	501322334	667304	127.27	759	773	732	995	537	766	751.27	2.16	0	88202	788	777	761	750	734	782	755	332	229	500	530	1	1	66436042	508	84.89	0.94	12	1.00	9.00	812.00	930	20230406	-17.85	585	20230103	30.60	788	-3.05	20240102	717	6.56	20240102	930	-17.85	20230406	588	29.93	20230104	1.47	N	054300	500	332 억		1436956	N	N	0	N	00	N
96	20240104	140524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	1	2	0.13	444806831	593477	113.19	759	773	732	995	537	766	749.49	2.16	0	93964	788	777	761	750	734	782	755	332	229	500	530	1	1	66436042	510	85.22	0.94	12	0.89	9.00	812.00	930	20230406	-17.53	585	20230103	31.11	788	-2.66	20240102	717	6.97	20240102	930	-17.53	20230406	588	30.44	20230104	1.47	N	054300	500	332 억		1436956	N	N	0	N	00	N
97	20240104	130524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	764	-2	5	-0.26	406956199	544076	103.77	759	773	732	995	537	766	747.98	2.16	0	92299	788	777	761	750	734	782	755	332	229	500	530	1	1	66436042	508	84.89	0.94	12	0.82	9.00	812.00	930	20230406	-17.85	585	20230103	30.60	788	-3.05	20240102	717	6.56	20240102	930	-17.85	20230406	588	29.93	20230104	1.47	N	054300	500	332 억		1436956	N	N	0	N	00	N
98	20240104	120521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	-13	5	-1.70	333244419	446996	85.25	759	773	732	995	537	766	745.52	2.16	0	98664	788	777	761	750	734	782	755	332	229	500	530	1	1	66436042	500	83.67	0.93	12	0.67	9.00	812.00	930	20230406	-19.03	585	20230103	28.72	788	-4.44	20240102	717	5.02	20240102	930	-19.03	20230406	588	28.06	20230104	1.47	N	054300	500	332 억		1436956	N	N	0	N	00	N
99	20240104	110522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	-15	5	-1.96	294328248	394956	75.33	759	773	732	995	537	766	745.22	2.16	0	91413	788	777	761	750	734	782	755	332	229	500	530	1	1	66436042	499	83.44	0.92	12	0.59	9.00	812.00	930	20230406	-19.25	585	20230103	28.38	788	-4.70	20240102	717	4.74	20240102	930	-19.25	20230406	588	27.72	20230104	1.47	N	054300	500	332 억		1436956	N	N	0	N	00	N
100	20240104	100522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	759	-7	5	-0.91	43396365	57319	10.93	759	773	752	995	537	766	757.10	2.16	0	-8040	788	777	761	750	734	782	755	332	229	500	530	1	1	66436042	504	84.33	0.93	12	0.09	9.00	812.00	930	20230406	-18.39	585	20230103	29.74	788	-3.68	20240102	717	5.86	20240102	930	-18.39	20230406	588	29.08	20230104	1.47	N	054300	500	332 억		1436956	N	N	0	N	00	N
101	20240104	090524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	759	-7	5	-0.91	6284795	8236	1.57	759	773	759	995	537	766	763.09	2.16	0	-773	788	777	761	750	734	782	755	332	229	500	530	1	1	66436042	504	84.33	0.93	12	0.01	9.00	812.00	930	20230406	-18.39	585	20230103	29.74	788	-3.68	20240102	717	5.86	20240102	930	-18.39	20230406	588	29.08	20230104	1.47	N	054300	500	332 억		1436956	N	N	0	N	00	N
102	20240103	160522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	766	8	2	1.06	385640372	507058	24.36	748	772	745	985	531	758	760.54	2.19	0	-27493	825	791	754	720	683	808	737	332	227	500	530	1	1	66436042	509	85.11	0.94	12	0.76	9.00	812.00	930	20230406	-17.63	585	20230103	30.94	788	-2.79	20240102	717	6.83	20240102	930	-17.63	20230406	585	30.94	20230103	1.46	N	054300	500	332 억		1453761	N	N	0	N	00	N
103	20240103	150521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	9	2	1.19	377797527	496796	23.86	748	772	745	985	531	758	760.47	2.19	0	-28542	825	791	754	720	683	808	737	332	227	500	530	1	1	66436042	510	85.22	0.94	12	0.75	9.00	812.00	930	20230406	-17.53	585	20230103	31.11	788	-2.66	20240102	717	6.97	20240102	930	-17.53	20230406	585	31.11	20230103	1.46	N	054300	500	332 억		1453761	N	N	0	N	00	N
104	20240103	140519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	12	2	1.58	339982787	447463	21.49	748	772	745	985	531	758	759.80	2.19	0	-21479	825	791	754	720	683	808	737	332	227	500	530	1	1	66436042	512	85.56	0.95	12	0.67	9.00	812.00	930	20230406	-17.20	585	20230103	31.62	788	-2.28	20240102	717	7.39	20240102	930	-17.20	20230406	585	31.62	20230103	1.46	N	054300	500	332 억		1453761	N	N	0	N	00	N
105	20240103	130521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	9	2	1.19	285343000	376330	18.08	748	772	745	985	531	758	758.23	2.19	0	-20676	825	791	754	720	683	808	737	332	227	500	530	1	1	66436042	510	85.22	0.94	12	0.57	9.00	812.00	930	20230406	-17.53	585	20230103	31.11	788	-2.66	20240102	717	6.97	20240102	930	-17.53	20230406	585	31.11	20230103	1.46	N	054300	500	332 억		1453761	N	N	0	N	00	N
106	20240103	120524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	760	2	2	0.26	192472154	255137	12.26	748	764	745	985	531	758	754.39	2.19	0	-716	825	791	754	720	683	808	737	332	227	500	530	1	1	66436042	505	84.44	0.94	12	0.38	9.00	812.00	930	20230406	-18.28	585	20230103	29.91	788	-3.55	20240102	717	6.00	20240102	930	-18.28	20230406	585	29.91	20230103	1.46	N	054300	500	332 억		1453761	N	N	0	N	00	N
107	20240103	110520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	755	-3	5	-0.40	146242687	194165	9.33	748	762	745	985	531	758	753.19	2.19	0	-1092	825	791	754	720	683	808	737	332	227	500	530	1	1	66436042	502	83.89	0.93	12	0.29	9.00	812.00	930	20230406	-18.82	585	20230103	29.06	788	-4.19	20240102	717	5.30	20240102	930	-18.82	20230406	585	29.06	20230103	1.46	N	054300	500	332 억		1453761	N	N	0	N	00	N
108	20240103	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	760	2	2	0.26	91120004	121116	5.82	748	761	745	985	531	758	752.33	2.19	0	-3171	825	791	754	720	683	808	737	332	227	500	530	1	1	66436042	505	84.44	0.94	12	0.18	9.00	812.00	930	20230406	-18.28	585	20230103	29.91	788	-3.55	20240102	717	6.00	20240102	930	-18.28	20230406	585	29.91	20230103	1.46	N	054300	500	332 억		1453761	N	N	0	N	00	N
109	20240103	090520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	-10	5	-1.32	23997796	32043	1.54	748	755	747	985	531	758	748.90	2.19	0	11715	825	791	754	720	683	808	737	332	227	500	530	1	1	66436042	497	83.11	0.92	12	0.05	9.00	812.00	930	20230406	-19.57	585	20230103	27.86	788	-5.08	20240102	717	4.32	20240102	930	-19.57	20230406	585	27.86	20230103	1.46	N	054300	500	332 억		1453761	N	N	0	N	00	N
110	20240102	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	758	44	2	6.16	1568371490	2076212	1518.92	720	788	717	928	500	714	755.40	1.70	0	396578	723	718	713	708	703	721	711	332	214	500	490	1	1	66436042	504	84.22	0.93	12	3.13	9.00	812.00	930	20230406	-18.49	585	20230103	29.57	788	-3.81	20240102	717	5.72	20240102	930	-18.49	20230406	585	29.57	20230103	1.49	N	054300	500	332 억		1130951	N	N	0	N	00	N
111	20240102	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	756	42	2	5.88	1525932081	2020109	1477.88	720	788	717	928	500	714	755.37	1.70	0	386287	723	718	713	708	703	721	711	332	214	500	490	1	1	66436042	502	84.00	0.93	12	3.04	9.00	812.00	930	20230406	-18.71	585	20230103	29.23	788	-4.06	20240102	717	5.44	20240102	930	-18.71	20230406	585	29.23	20230103	1.49	N	054300	500	332 억		1130951	N	N	0	N	00	N
112	20240102	140520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	763	49	2	6.86	1290282917	1709431	1250.59	720	788	717	928	500	714	754.80	1.70	0	326135	723	718	713	708	703	721	711	332	214	500	490	1	1	66436042	507	84.78	0.94	12	2.57	9.00	812.00	930	20230406	-17.96	585	20230103	30.43	788	-3.17	20240102	717	6.42	20240102	930	-17.96	20230406	585	30.43	20230103	1.49	N	054300	500	332 억		1130951	N	N	0	N	00	N
113	20240102	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	38	2	5.32	596217424	800470	585.61	720	760	717	928	500	714	744.83	1.70	0	174382	723	718	713	708	703	721	711	332	214	500	490	1	1	66436042	500	83.56	0.93	12	1.20	9.00	812.00	930	20230406	-19.14	585	20230103	28.55	760	-1.05	20240102	717	4.88	20240102	930	-19.14	20230406	585	28.55	20230103	1.49	N	054300	500	332 억		1130951	N	N	0	N	00	N
114	20240102	120517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	35	2	4.90	550124085	738739	540.45	720	760	717	928	500	714	744.68	1.70	0	155436	723	718	713	708	703	721	711	332	214	500	490	1	1	66436042	498	83.22	0.92	12	1.11	9.00	812.00	930	20230406	-19.46	585	20230103	28.03	760	-1.45	20240102	717	4.46	20240102	930	-19.46	20230406	585	28.03	20230103	1.49	N	054300	500	332 억		1130951	N	N	0	N	00	N
115	20240102	110517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	36	2	5.04	326561480	441166	322.75	720	750	717	928	500	714	740.22	1.70	0	50866	723	718	713	708	703	721	711	332	214	500	490	1	1	66436042	498	83.33	0.92	12	0.66	9.00	812.00	930	20230406	-19.35	585	20230103	28.21	750	0.00	20240102	717	4.60	20240102	930	-19.35	20230406	585	28.21	20230103	1.49	N	054300	500	332 억		1130951	N	N	0	N	00	N
116	20240102	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	722	8	2	1.12	2596590	3603	2.64	720	724	717	928	500	714	720.67	1.70	0	447	723	718	713	708	703	721	711	332	214	500	490	1	1	66436042	480	80.22	0.89	12	0.01	9.00	812.00	930	20230406	-22.37	585	20230103	23.42	724	-0.28	20240102	717	0.70	20240102	930	-22.37	20230406	585	23.42	20230103	1.49	N	054300	500	332 억		1130951	N	N	0	N	00	N
117	20240102	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	714	0	3	0.00	0	0	0.00	0	0	0	928	500	714	0.00	1.70	0	0	723	718	713	708	703	721	711	332	214	500	490	1	1	66436042	474	79.33	0.88	12	0.00	9.00	812.00	930	20230406	-23.23	585	20230103	22.05	0	0.00	0	0	0.00	0	930	-23.23	20230406	585	22.05	20230103	1.49	N	054300	500	332 억		1130951	N	N	0	N	00	N