KissMeData/054300/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	725	8	2	1.12	149958832	205950	135.12	717	738	717	932	502	717	728.13	1.99	0	9924	729	723	719	713	709	721	711	332	215	500	500	1	1	66436042	482	80.56	0.89	12	0.31	9.00	812.00	930	20230406	-22.04	584	20221012	24.14	930	-22.04	20230406	585	23.93	20230103	930	-22.04	20230406	584	24.14	20221012	1.33	N	054300	500	332 억	1323995	N	N	N	N
3	20230731	150537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	727	10	2	1.39	143711770	197342	129.47	717	738	717	932	502	717	728.24	1.99	0	9924	729	723	719	713	709	721	711	332	215	500	500	1	1	66436042	483	80.78	0.90	12	0.30	9.00	812.00	930	20230406	-21.83	584	20221012	24.49	930	-21.83	20230406	585	24.27	20230103	930	-21.83	20230406	584	24.49	20221012	1.33	N	054300	500	332 억	1323995	N	N	N	N
4	20230731	140539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	724	7	2	0.98	140282060	192605	126.37	717	738	717	932	502	717	728.34	1.99	0	10860	729	723	719	713	709	721	711	332	215	500	500	1	1	66436042	481	80.44	0.89	12	0.29	9.00	812.00	930	20230406	-22.15	584	20221012	23.97	930	-22.15	20230406	585	23.76	20230103	930	-22.15	20230406	584	23.97	20221012	1.33	N	054300	500	332 억	1323995	N	N	N	N
5	20230731	130538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	726	9	2	1.26	133975238	183884	120.64	717	738	717	932	502	717	728.59	1.99	0	9815	729	723	719	713	709	721	711	332	215	500	500	1	1	66436042	482	80.67	0.89	12	0.28	9.00	812.00	930	20230406	-21.94	584	20221012	24.32	930	-21.94	20230406	585	24.10	20230103	930	-21.94	20230406	584	24.32	20221012	1.33	N	054300	500	332 억	1323995	N	N	N	N
6	20230731	120544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	729	12	2	1.67	131979929	181138	118.84	717	738	717	932	502	717	728.62	1.99	0	11051	729	723	719	713	709	721	711	332	215	500	500	1	1	66436042	484	81.00	0.90	12	0.27	9.00	812.00	930	20230406	-21.61	584	20221012	24.83	930	-21.61	20230406	585	24.62	20230103	930	-21.61	20230406	584	24.83	20221012	1.33	N	054300	500	332 억	1323995	N	N	N	N
7	20230731	110546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	13	2	1.81	127933038	175575	115.19	717	738	717	932	502	717	728.65	1.99	0	11523	729	723	719	713	709	721	711	332	215	500	500	1	1	66436042	485	81.11	0.90	12	0.26	9.00	812.00	930	20230406	-21.51	584	20221012	25.00	930	-21.51	20230406	585	24.79	20230103	930	-21.51	20230406	584	25.00	20221012	1.33	N	054300	500	332 억	1323995	N	N	N	N
8	20230731	100546	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	737	20	2	2.79	107429373	147604	96.84	717	738	717	932	502	717	727.82	1.99	0	9526	729	723	719	713	709	721	711	332	215	500	500	1	1	66436042	490	81.89	0.91	12	0.22	9.00	812.00	930	20230406	-20.75	584	20221012	26.20	930	-20.75	20230406	585	25.98	20230103	930	-20.75	20230406	584	26.20	20221012	1.33	N	054300	500	332 억	1323995	N	N	N	N
9	20230731	090537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	717	0	3	0.00	7480461	10433	6.84	717	717	717	932	502	717	717.00	1.99	0	-3	729	723	719	713	709	721	711	332	215	500	500	1	1	66436042	476	79.67	0.88	12	0.02	9.00	812.00	930	20230406	-22.90	584	20221012	22.77	930	-22.90	20230406	585	22.56	20230103	930	-22.90	20230406	584	22.77	20221012	1.33	N	054300	500	332 억	1323995	N	N	N	N
10	20230728	160540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	717	-1	5	-0.14	108616110	151207	58.70	719	725	715	933	503	718	718.33	1.98	0	8262	742	729	711	698	680	736	705	332	215	500	500	1	1	66436042	476	79.67	0.88	12	0.23	9.00	812.00	930	20230406	-22.90	584	20221012	22.77	930	-22.90	20230406	585	22.56	20230103	930	-22.90	20230406	584	22.77	20221012	1.32	N	054300	500	332 억	1315733	N	N	N	N
11	20230728	150540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	720	2	2	0.28	69409966	96590	37.50	719	725	715	933	503	718	718.60	1.98	0	-4486	742	729	711	698	680	736	705	332	215	500	500	1	1	66436042	478	80.00	0.89	12	0.15	9.00	812.00	930	20230406	-22.58	584	20221012	23.29	930	-22.58	20230406	585	23.08	20230103	930	-22.58	20230406	584	23.29	20221012	1.32	N	054300	500	332 억	1315733	N	N	N	N
12	20230728	140537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	719	1	2	0.14	55516897	77246	29.99	719	725	715	933	503	718	718.70	1.98	0	99	742	729	711	698	680	736	705	332	215	500	500	1	1	66436042	478	79.89	0.89	12	0.12	9.00	812.00	930	20230406	-22.69	584	20221012	23.12	930	-22.69	20230406	585	22.91	20230103	930	-22.69	20230406	584	23.12	20221012	1.32	N	054300	500	332 억	1315733	N	N	N	N
13	20230728	130540	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	720	2	2	0.28	46942425	65291	25.35	719	725	715	933	503	718	718.97	1.98	0	2929	742	729	711	698	680	736	705	332	215	500	500	1	1	66436042	478	80.00	0.89	12	0.10	9.00	812.00	930	20230406	-22.58	584	20221012	23.29	930	-22.58	20230406	585	23.08	20230103	930	-22.58	20230406	584	23.29	20221012	1.32	N	054300	500	332 억	1315733	N	N	N	N
14	20230728	120537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	722	4	2	0.56	29340447	40759	15.82	719	725	718	933	503	718	719.85	1.98	0	213	742	729	711	698	680	736	705	332	215	500	500	1	1	66436042	480	80.22	0.89	12	0.06	9.00	812.00	930	20230406	-22.37	584	20221012	23.63	930	-22.37	20230406	585	23.42	20230103	930	-22.37	20230406	584	23.63	20221012	1.32	N	054300	500	332 억	1315733	N	N	N	N
15	20230728	110541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	718	0	3	0.00	24041536	33384	12.96	719	725	718	933	503	718	720.15	1.98	0	-403	742	729	711	698	680	736	705	332	215	500	500	1	1	66436042	477	79.78	0.88	12	0.05	9.00	812.00	930	20230406	-22.80	584	20221012	22.95	930	-22.80	20230406	585	22.74	20230103	930	-22.80	20230406	584	22.95	20221012	1.32	N	054300	500	332 억	1315733	N	N	N	N
16	20230728	100535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	721	3	2	0.42	13996259	19438	7.55	719	723	718	933	503	718	720.05	1.98	0	-4368	742	729	711	698	680	736	705	332	215	500	500	1	1	66436042	479	80.11	0.89	12	0.03	9.00	812.00	930	20230406	-22.47	584	20221012	23.46	930	-22.47	20230406	585	23.25	20230103	930	-22.47	20230406	584	23.46	20221012	1.32	N	054300	500	332 억	1315733	N	N	N	N
17	20230728	090539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	721	3	2	0.42	4633524	6450	2.50	719	722	718	933	503	718	718.38	1.98	0	-5686	742	729	711	698	680	736	705	332	215	500	500	1	1	66436042	479	80.11	0.89	12	0.01	9.00	812.00	930	20230406	-22.47	584	20221012	23.46	930	-22.47	20230406	585	23.25	20230103	930	-22.47	20230406	584	23.46	20221012	1.32	N	054300	500	332 억	1315733	N	N	N	N
18	20230727	160535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	718	19	2	2.72	184600112	257574	43.56	693	724	693	908	490	699	716.69	1.92	-26040	42534	721	710	693	682	665	715	687	332	209	500	480	1	1	66436042	477	79.78	0.88	12	0.39	9.00	812.00	930	20230406	-22.80	584	20221012	22.95	930	-22.80	20230406	585	22.74	20230103	930	-22.80	20230406	584	22.95	20221012	1.32	N	054300	500	332 억	1272949	N	N	N	N
19	20230727	150537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	719	20	2	2.86	182538040	254702	43.08	693	724	693	908	490	699	716.67	1.92	-26040	42824	721	710	693	682	665	715	687	332	209	500	480	1	1	66436042	478	79.89	0.89	12	0.38	9.00	812.00	930	20230406	-22.69	584	20221012	23.12	930	-22.69	20230406	585	22.91	20230103	930	-22.69	20230406	584	23.12	20221012	1.32	N	054300	500	332 억	1272949	N	N	N	N
20	20230727	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	717	18	2	2.58	155476080	216982	36.70	693	724	693	908	490	699	716.54	1.92	-26040	45103	721	710	693	682	665	715	687	332	209	500	480	1	1	66436042	476	79.67	0.88	12	0.33	9.00	812.00	930	20230406	-22.90	584	20221012	22.77	930	-22.90	20230406	585	22.56	20230103	930	-22.90	20230406	584	22.77	20221012	1.32	N	054300	500	332 억	1272949	N	N	N	N
21	20230727	130533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	723	24	2	3.43	145226158	202717	34.29	693	724	693	908	490	699	716.40	1.92	-26040	45093	721	710	693	682	665	715	687	332	209	500	480	1	1	66436042	480	80.33	0.89	12	0.31	9.00	812.00	930	20230406	-22.26	584	20221012	23.80	930	-22.26	20230406	585	23.59	20230103	930	-22.26	20230406	584	23.80	20221012	1.32	N	054300	500	332 억	1272949	N	N	N	N
22	20230727	120537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	719	20	2	2.86	113573013	158737	26.85	693	724	693	908	490	699	715.48	1.92	-26040	45651	721	710	693	682	665	715	687	332	209	500	480	1	1	66436042	478	79.89	0.89	12	0.24	9.00	812.00	930	20230406	-22.69	584	20221012	23.12	930	-22.69	20230406	585	22.91	20230103	930	-22.69	20230406	584	23.12	20221012	1.32	N	054300	500	332 억	1272949	N	N	N	N
23	20230727	110535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	719	20	2	2.86	94110234	131643	22.26	693	724	693	908	490	699	714.89	1.92	-26040	50536	721	710	693	682	665	715	687	332	209	500	480	1	1	66436042	478	79.89	0.89	12	0.20	9.00	812.00	930	20230406	-22.69	584	20221012	23.12	930	-22.69	20230406	585	22.91	20230103	930	-22.69	20230406	584	23.12	20221012	1.32	N	054300	500	332 억	1272949	N	N	N	N
24	20230727	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	720	21	2	3.00	85161902	119154	20.15	693	724	693	908	490	699	714.72	1.92	-26040	47154	721	710	693	682	665	715	687	332	209	500	480	1	1	66436042	478	80.00	0.89	12	0.18	9.00	812.00	930	20230406	-22.58	584	20221012	23.29	930	-22.58	20230406	585	23.08	20230103	930	-22.58	20230406	584	23.29	20221012	1.32	N	054300	500	332 억	1272949	N	N	N	N
25	20230727	090534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	703	4	2	0.57	3220913	4615	0.78	693	708	693	908	490	699	697.92	1.92	-26040	-247	721	710	693	682	665	715	687	332	209	500	480	1	1	66436042	467	78.11	0.87	12	0.01	9.00	812.00	930	20230406	-24.41	584	20221012	20.38	930	-24.41	20230406	585	20.17	20230103	930	-24.41	20230406	584	20.38	20221012	1.32	N	054300	500	332 억	1272949	N	N	N	N
26	20230726	160532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	699	8	2	1.16	407256881	591251	239.66	687	704	676	898	484	691	688.81	1.96	0	-25960	717	704	682	669	647	710	675	332	207	500	480	1	1	66436042	464	77.67	0.86	12	0.89	9.00	812.00	930	20230406	-24.84	584	20221012	19.69	930	-24.84	20230406	585	19.49	20230103	930	-24.84	20230406	584	19.69	20221012	1.28	N	054300	500	332 억	1298989	N	N	N	N
27	20230726	150536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	699	8	2	1.16	393566686	571641	231.71	687	704	676	898	484	691	688.49	1.96	0	-25669	717	704	682	669	647	710	675	332	207	500	480	1	1	66436042	464	77.67	0.86	12	0.86	9.00	812.00	930	20230406	-24.84	584	20221012	19.69	930	-24.84	20230406	585	19.49	20230103	930	-24.84	20230406	584	19.69	20221012	1.28	N	054300	500	332 억	1298989	N	N	N	N
28	20230726	140533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	697	6	2	0.87	342498658	498731	202.16	687	698	676	898	484	691	686.74	1.96	0	-33381	717	704	682	669	647	710	675	332	207	500	480	1	1	66436042	463	77.44	0.86	12	0.75	9.00	812.00	930	20230406	-25.05	584	20221012	19.35	930	-25.05	20230406	585	19.15	20230103	930	-25.05	20230406	584	19.35	20221012	1.28	N	054300	500	332 억	1298989	N	N	N	N
29	20230726	130531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	694	3	2	0.43	284845470	415245	168.32	687	696	676	898	484	691	685.97	1.96	0	-37874	717	704	682	669	647	710	675	332	207	500	480	1	1	66436042	461	77.11	0.85	12	0.63	9.00	812.00	930	20230406	-25.38	584	20221012	18.84	930	-25.38	20230406	585	18.63	20230103	930	-25.38	20230406	584	18.84	20221012	1.28	N	054300	500	332 억	1298989	N	N	N	N
30	20230726	120533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	688	-3	5	-0.43	176391321	257189	104.25	687	696	680	898	484	691	685.84	1.96	0	-25912	717	704	682	669	647	710	675	332	207	500	480	1	1	66436042	457	76.44	0.85	12	0.39	9.00	812.00	930	20230406	-26.02	584	20221012	17.81	930	-26.02	20230406	585	17.61	20230103	930	-26.02	20230406	584	17.81	20221012	1.28	N	054300	500	332 억	1298989	N	N	N	N
31	20230726	110530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	692	1	2	0.14	161004490	234805	95.18	687	696	680	898	484	691	685.69	1.96	0	-34139	717	704	682	669	647	710	675	332	207	500	480	1	1	66436042	460	76.89	0.85	12	0.35	9.00	812.00	930	20230406	-25.59	584	20221012	18.49	930	-25.59	20230406	585	18.29	20230103	930	-25.59	20230406	584	18.49	20221012	1.28	N	054300	500	332 억	1298989	N	N	N	N
32	20230726	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	692	1	2	0.14	108394025	158110	64.09	687	696	680	898	484	691	685.56	1.96	0	-25326	717	704	682	669	647	710	675	332	207	500	480	1	1	66436042	460	76.89	0.85	12	0.24	9.00	812.00	930	20230406	-25.59	584	20221012	18.49	930	-25.59	20230406	585	18.29	20230103	930	-25.59	20230406	584	18.49	20221012	1.28	N	054300	500	332 억	1298989	N	N	N	N
33	20230726	090529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	687	-4	5	-0.58	14985372	21791	8.83	687	694	687	898	484	691	687.69	1.96	0	-5687	717	704	682	669	647	710	675	332	207	500	480	1	1	66436042	456	76.33	0.85	12	0.03	9.00	812.00	930	20230406	-26.13	584	20221012	17.64	930	-26.13	20230406	585	17.44	20230103	930	-26.13	20230406	584	17.64	20221012	1.28	N	054300	500	332 억	1298989	N	N	N	N
34	20230725	160527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	691	9	2	1.32	168524921	246500	54.38	662	695	660	886	478	682	683.58	1.96	0	-2817	738	710	685	657	632	697	644	332	204	500	470	1	1	66436042	459	76.78	0.85	12	0.37	9.00	812.00	930	20230406	-25.70	584	20221012	18.32	930	-25.70	20230406	585	18.12	20230103	930	-25.70	20230406	584	18.32	20221012	1.27	N	054300	500	332 억	1301806	N	N	N	N
35	20230725	150525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	688	6	2	0.88	162706553	238078	52.52	662	695	660	886	478	682	683.42	1.96	0	-2817	738	710	685	657	632	697	644	332	204	500	470	1	1	66436042	457	76.44	0.85	12	0.36	9.00	812.00	930	20230406	-26.02	584	20221012	17.81	930	-26.02	20230406	585	17.61	20230103	930	-26.02	20230406	584	17.81	20221012	1.27	N	054300	500	332 억	1301806	N	N	N	N
36	20230725	140524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	690	8	2	1.17	132148326	193958	42.79	662	695	660	886	478	682	681.32	1.96	0	124	738	710	685	657	632	697	644	332	204	500	470	1	1	66436042	458	76.67	0.85	12	0.29	9.00	812.00	930	20230406	-25.81	584	20221012	18.15	930	-25.81	20230406	585	17.95	20230103	930	-25.81	20230406	584	18.15	20221012	1.27	N	054300	500	332 억	1301806	N	N	N	N
37	20230725	130529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	688	6	2	0.88	125990782	184982	40.81	662	695	660	886	478	682	681.10	1.96	0	850	738	710	685	657	632	697	644	332	204	500	470	1	1	66436042	457	76.44	0.85	12	0.28	9.00	812.00	930	20230406	-26.02	584	20221012	17.81	930	-26.02	20230406	585	17.61	20230103	930	-26.02	20230406	584	17.81	20221012	1.27	N	054300	500	332 억	1301806	N	N	N	N
38	20230725	120529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	692	10	2	1.47	119129777	175083	38.63	662	695	660	886	478	682	680.42	1.96	0	3855	738	710	685	657	632	697	644	332	204	500	470	1	1	66436042	460	76.89	0.85	12	0.26	9.00	812.00	930	20230406	-25.59	584	20221012	18.49	930	-25.59	20230406	585	18.29	20230103	930	-25.59	20230406	584	18.49	20221012	1.27	N	054300	500	332 억	1301806	N	N	N	N
39	20230725	110526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	689	7	2	1.03	105766162	155714	34.35	662	695	660	886	478	682	679.23	1.96	0	10937	738	710	685	657	632	697	644	332	204	500	470	1	1	66436042	458	76.56	0.85	12	0.23	9.00	812.00	930	20230406	-25.91	584	20221012	17.98	930	-25.91	20230406	585	17.78	20230103	930	-25.91	20230406	584	17.98	20221012	1.27	N	054300	500	332 억	1301806	N	N	N	N
40	20230725	100526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	682	0	3	0.00	63382288	94304	20.80	662	689	660	886	478	682	672.11	1.96	0	15439	738	710	685	657	632	697	644	332	204	500	470	1	1	66436042	453	75.78	0.84	12	0.14	9.00	812.00	930	20230406	-26.67	584	20221012	16.78	930	-26.67	20230406	585	16.58	20230103	930	-26.67	20230406	584	16.78	20221012	1.27	N	054300	500	332 억	1301806	N	N	N	N
41	20230725	090526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	661	-21	5	-3.08	22068386	33202	7.32	662	682	660	886	478	682	664.67	1.96	0	1170	738	710	685	657	632	697	644	332	204	500	470	1	1	66436042	439	73.44	0.81	12	0.05	9.00	812.00	930	20230406	-28.92	584	20221012	13.18	930	-28.92	20230406	585	12.99	20230103	930	-28.92	20230406	584	13.18	20221012	1.27	N	054300	500	332 억	1301806	N	N	N	N
42	20230724	160528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	682	-18	5	-2.57	312065113	453287	197.82	700	713	660	910	490	700	688.45	2.03	0	-49667	730	714	707	691	684	711	688	332	210	500	490	1	1	66436042	453	75.78	0.84	12	0.68	9.00	812.00	930	20230406	-26.67	584	20221012	16.78	930	-26.67	20230406	585	16.58	20230103	930	-26.67	20230406	584	16.78	20221012	1.27	N	054300	500	332 억	1348599	N	N	N	N
43	20230724	150524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	681	-19	5	-2.71	296747821	430780	187.99	700	713	660	910	490	700	688.86	2.03	0	-49667	730	714	707	691	684	711	688	332	210	500	490	1	1	66436042	452	75.67	0.84	12	0.65	9.00	812.00	930	20230406	-26.77	584	20221012	16.61	930	-26.77	20230406	585	16.41	20230103	930	-26.77	20230406	584	16.61	20221012	1.27	N	054300	500	332 억	1348599	N	N	N	N
44	20230724	140523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	680	-20	5	-2.86	276484385	401025	175.01	700	713	660	910	490	700	689.44	2.03	0	-50852	730	714	707	691	684	711	688	332	210	500	490	1	1	66436042	452	75.56	0.84	12	0.60	9.00	812.00	930	20230406	-26.88	584	20221012	16.44	930	-26.88	20230406	585	16.24	20230103	930	-26.88	20230406	584	16.44	20221012	1.27	N	054300	500	332 억	1348599	N	N	N	N
45	20230724	130523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	676	-24	5	-3.43	240775298	348231	151.97	700	713	660	910	490	700	691.42	2.03	0	-39571	730	714	707	691	684	711	688	332	210	500	490	1	1	66436042	449	75.11	0.83	12	0.52	9.00	812.00	930	20230406	-27.31	584	20221012	15.75	930	-27.31	20230406	585	15.56	20230103	930	-27.31	20230406	584	15.75	20221012	1.27	N	054300	500	332 억	1348599	N	N	N	N
46	20230724	120524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	686	-14	5	-2.00	205914128	296621	129.45	700	713	660	910	490	700	694.20	2.03	0	-35106	730	714	707	691	684	711	688	332	210	500	490	1	1	66436042	456	76.22	0.84	12	0.45	9.00	812.00	930	20230406	-26.24	584	20221012	17.47	930	-26.24	20230406	585	17.26	20230103	930	-26.24	20230406	584	17.47	20221012	1.27	N	054300	500	332 억	1348599	N	N	N	N
47	20230724	110527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	689	-11	5	-1.57	175790395	252369	110.14	700	713	660	910	490	700	696.56	2.03	0	-22321	730	714	707	691	684	711	688	332	210	500	490	1	1	66436042	458	76.56	0.85	12	0.38	9.00	812.00	930	20230406	-25.91	584	20221012	17.98	930	-25.91	20230406	585	17.78	20230103	930	-25.91	20230406	584	17.98	20221012	1.27	N	054300	500	332 억	1348599	N	N	N	N
48	20230724	100521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	701	1	2	0.14	102613407	146253	63.83	700	713	697	910	490	700	701.62	2.03	0	-24558	730	714	707	691	684	711	688	332	210	500	490	1	1	66436042	466	77.89	0.86	12	0.22	9.00	812.00	930	20230406	-24.62	584	20221012	20.03	930	-24.62	20230406	585	19.83	20230103	930	-24.62	20230406	584	20.03	20221012	1.27	N	054300	500	332 억	1348599	N	N	N	N
49	20230724	090525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	704	4	2	0.57	9022370	12884	5.62	700	708	700	910	490	700	700.28	2.03	0	-2832	730	714	707	691	684	711	688	332	210	500	490	1	1	66436042	468	78.22	0.87	12	0.02	9.00	812.00	930	20230406	-24.30	584	20221012	20.55	930	-24.30	20230406	585	20.34	20230103	930	-24.30	20230406	584	20.55	20221012	1.27	N	054300	500	332 억	1348599	N	N	N	N
50	20230721	160520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	700	-13	5	-1.82	161303776	228995	190.65	713	723	700	926	500	713	704.40	2.08	0	-30232	720	716	710	706	700	718	708	332	213	500	490	1	1	66436042	465	77.78	0.86	12	0.34	9.00	812.00	930	20230406	-24.73	584	20221012	19.86	930	-24.73	20230406	585	19.66	20230103	930	-24.73	20230406	584	19.86	20221012	1.27	N	054300	500	332 억	1378831	N	N	N	N
51	20230721	150523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	703	-10	5	-1.40	125565128	177988	148.19	713	723	700	926	500	713	705.47	2.08	0	-28787	720	716	710	706	700	718	708	332	213	500	490	1	1	66436042	467	78.11	0.87	12	0.27	9.00	812.00	930	20230406	-24.41	584	20221012	20.38	930	-24.41	20230406	585	20.17	20230103	930	-24.41	20230406	584	20.38	20221012	1.27	N	054300	500	332 억	1378831	N	N	N	N
52	20230721	140520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	709	-4	5	-0.56	98975720	140129	116.67	713	723	700	926	500	713	706.32	2.08	0	-22580	720	716	710	706	700	718	708	332	213	500	490	1	1	66436042	471	78.78	0.87	12	0.21	9.00	812.00	930	20230406	-23.76	584	20221012	21.40	930	-23.76	20230406	585	21.20	20230103	930	-23.76	20230406	584	21.40	20221012	1.27	N	054300	500	332 억	1378831	N	N	N	N
53	20230721	130521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	710	-3	5	-0.42	45235857	63834	53.15	713	723	704	926	500	713	708.65	2.08	0	-20592	720	716	710	706	700	718	708	332	213	500	490	1	1	66436042	472	78.89	0.87	12	0.10	9.00	812.00	930	20230406	-23.66	584	20221012	21.58	930	-23.66	20230406	585	21.37	20230103	930	-23.66	20230406	584	21.58	20221012	1.27	N	054300	500	332 억	1378831	N	N	N	N
54	20230721	120526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	712	-1	5	-0.14	41522634	58592	48.78	713	723	704	926	500	713	708.67	2.08	0	-17299	720	716	710	706	700	718	708	332	213	500	490	1	1	66436042	473	79.11	0.88	12	0.09	9.00	812.00	930	20230406	-23.44	584	20221012	21.92	930	-23.44	20230406	585	21.71	20230103	930	-23.44	20230406	584	21.92	20221012	1.27	N	054300	500	332 억	1378831	N	N	N	N
55	20230721	110524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	713	0	3	0.00	33796300	47680	39.70	713	723	704	926	500	713	708.82	2.08	0	-14899	720	716	710	706	700	718	708	332	213	500	490	1	1	66436042	474	79.22	0.88	12	0.07	9.00	812.00	930	20230406	-23.33	584	20221012	22.09	930	-23.33	20230406	585	21.88	20230103	930	-23.33	20230406	584	22.09	20221012	1.27	N	054300	500	332 억	1378831	N	N	N	N
56	20230721	100523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	706	-7	5	-0.98	23384652	32998	27.47	713	723	704	926	500	713	708.67	2.08	0	-11654	720	716	710	706	700	718	708	332	213	500	490	1	1	66436042	469	78.44	0.87	12	0.05	9.00	812.00	930	20230406	-24.09	584	20221012	20.89	930	-24.09	20230406	585	20.68	20230103	930	-24.09	20230406	584	20.89	20221012	1.27	N	054300	500	332 억	1378831	N	N	N	N
57	20230721	090524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	1	2	0.14	2890829	4053	3.37	713	714	710	926	500	713	713.26	2.08	0	-1449	720	716	710	706	700	718	708	332	213	500	490	1	1	66436042	474	79.33	0.88	12	0.01	9.00	812.00	930	20230406	-23.23	584	20221012	22.26	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	584	22.26	20221012	1.27	N	054300	500	332 억	1378831	N	N	N	N
58	20230720	160519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	713	0	3	0.00	84859016	120111	148.49	709	714	704	926	500	713	706.50	2.09	0	-6971	725	718	713	706	701	716	704	332	213	500	490	1	1	66436042	474	79.22	0.88	12	0.18	9.00	812.00	930	20230406	-23.33	584	20221012	22.09	930	-23.33	20230406	585	21.88	20230103	930	-23.33	20230406	584	22.09	20221012	1.28	N	054300	500	332 억	1385782	N	N	N	N
59	20230720	150518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	707	-6	5	-0.84	71236398	100855	124.68	709	713	704	926	500	713	706.32	2.09	0	-6916	725	718	713	706	701	716	704	332	213	500	490	1	1	66436042	470	78.56	0.87	12	0.15	9.00	812.00	930	20230406	-23.98	584	20221012	21.06	930	-23.98	20230406	585	20.85	20230103	930	-23.98	20230406	584	21.06	20221012	1.28	N	054300	500	332 억	1385782	N	N	N	N
60	20230720	140518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	706	-7	5	-0.98	64671959	91559	113.19	709	713	704	926	500	713	706.34	2.09	0	-2500	725	718	713	706	701	716	704	332	213	500	490	1	1	66436042	469	78.44	0.87	12	0.14	9.00	812.00	930	20230406	-24.09	584	20221012	20.89	930	-24.09	20230406	585	20.68	20230103	930	-24.09	20230406	584	20.89	20221012	1.28	N	054300	500	332 억	1385782	N	N	N	N
61	20230720	130517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	705	-8	5	-1.12	51737088	73216	90.51	709	713	704	926	500	713	706.64	2.09	0	-2975	725	718	713	706	701	716	704	332	213	500	490	1	1	66436042	468	78.33	0.87	12	0.11	9.00	812.00	930	20230406	-24.19	584	20221012	20.72	930	-24.19	20230406	585	20.51	20230103	930	-24.19	20230406	584	20.72	20221012	1.28	N	054300	500	332 억	1385782	N	N	N	N
62	20230720	120523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	706	-7	5	-0.98	40521314	57325	70.87	709	713	704	926	500	713	706.87	2.09	0	-1190	725	718	713	706	701	716	704	332	213	500	490	1	1	66436042	469	78.44	0.87	12	0.09	9.00	812.00	930	20230406	-24.09	584	20221012	20.89	930	-24.09	20230406	585	20.68	20230103	930	-24.09	20230406	584	20.89	20221012	1.28	N	054300	500	332 억	1385782	N	N	N	N
63	20230720	110521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	707	-6	5	-0.84	36408465	51500	63.67	709	713	704	926	500	713	706.96	2.09	0	2634	725	718	713	706	701	716	704	332	213	500	490	1	1	66436042	470	78.56	0.87	12	0.08	9.00	812.00	930	20230406	-23.98	584	20221012	21.06	930	-23.98	20230406	585	20.85	20230103	930	-23.98	20230406	584	21.06	20221012	1.28	N	054300	500	332 억	1385782	N	N	N	N
64	20230720	100516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	710	-3	5	-0.42	17459309	24704	30.54	709	712	704	926	500	713	706.74	2.09	0	-6846	725	718	713	706	701	716	704	332	213	500	490	1	1	66436042	472	78.89	0.87	12	0.04	9.00	812.00	930	20230406	-23.66	584	20221012	21.58	930	-23.66	20230406	585	21.37	20230103	930	-23.66	20230406	584	21.58	20221012	1.28	N	054300	500	332 억	1385782	N	N	N	N
65	20230720	090516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	708	-5	5	-0.70	2156508	3049	3.77	709	712	705	926	500	713	707.28	2.09	0	-3007	725	718	713	706	701	716	704	332	213	500	490	1	1	66436042	470	78.67	0.87	12	0.00	9.00	812.00	930	20230406	-23.87	584	20221012	21.23	930	-23.87	20230406	585	21.03	20230103	930	-23.87	20230406	584	21.23	20221012	1.28	N	054300	500	332 억	1385782	N	N	N	N
66	20230719	160527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	713	-4	5	-0.56	57534485	80887	50.02	718	720	708	932	502	717	711.29	2.13	0	-31069	738	727	717	706	696	733	712	332	215	500	500	1	1	66436042	474	79.22	0.88	12	0.12	9.00	812.00	930	20230406	-23.33	584	20221012	22.09	930	-23.33	20230406	585	21.88	20230103	930	-23.33	20230406	584	22.09	20221012	1.26	N	054300	500	332 억	1416851	N	N	N	N
67	20230719	150525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	712	-5	5	-0.70	52212345	73421	45.41	718	720	708	932	502	717	711.14	2.13	0	-30172	738	727	717	706	696	733	712	332	215	500	500	1	1	66436042	473	79.11	0.88	12	0.11	9.00	812.00	930	20230406	-23.44	584	20221012	21.92	930	-23.44	20230406	585	21.71	20230103	930	-23.44	20230406	584	21.92	20221012	1.26	N	054300	500	332 억	1416851	N	N	N	N
68	20230719	140526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	710	-7	5	-0.98	43524384	61172	37.83	718	720	709	932	502	717	711.51	2.13	0	-24566	738	727	717	706	696	733	712	332	215	500	500	1	1	66436042	472	78.89	0.87	12	0.09	9.00	812.00	930	20230406	-23.66	584	20221012	21.58	930	-23.66	20230406	585	21.37	20230103	930	-23.66	20230406	584	21.58	20221012	1.26	N	054300	500	332 억	1416851	N	N	N	N
69	20230719	130520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	-3	5	-0.42	37998806	53392	33.02	718	720	709	932	502	717	711.69	2.13	0	-21617	738	727	717	706	696	733	712	332	215	500	500	1	1	66436042	474	79.33	0.88	12	0.08	9.00	812.00	930	20230406	-23.23	584	20221012	22.26	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	584	22.26	20221012	1.26	N	054300	500	332 억	1416851	N	N	N	N
70	20230719	120525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	-3	5	-0.42	31079852	43649	26.99	718	720	709	932	502	717	712.04	2.13	0	-21617	738	727	717	706	696	733	712	332	215	500	500	1	1	66436042	474	79.33	0.88	12	0.07	9.00	812.00	930	20230406	-23.23	584	20221012	22.26	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	584	22.26	20221012	1.26	N	054300	500	332 억	1416851	N	N	N	N
71	20230719	110526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	711	-6	5	-0.84	25266426	35503	21.96	718	720	709	932	502	717	711.67	2.13	0	-20711	738	727	717	706	696	733	712	332	215	500	500	1	1	66436042	472	79.00	0.88	12	0.05	9.00	812.00	930	20230406	-23.55	584	20221012	21.75	930	-23.55	20230406	585	21.54	20230103	930	-23.55	20230406	584	21.75	20221012	1.26	N	054300	500	332 억	1416851	N	N	N	N
72	20230719	100522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	711	-6	5	-0.84	23569839	33127	20.49	718	720	709	932	502	717	711.50	2.13	0	-18769	738	727	717	706	696	733	712	332	215	500	500	1	1	66436042	472	79.00	0.88	12	0.05	9.00	812.00	930	20230406	-23.55	584	20221012	21.75	930	-23.55	20230406	585	21.54	20230103	930	-23.55	20230406	584	21.75	20221012	1.26	N	054300	500	332 억	1416851	N	N	N	N
73	20230719	090522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	717	0	3	0.00	1127026	1572	0.97	718	720	712	932	502	717	716.94	2.13	0	-464	738	727	717	706	696	733	712	332	215	500	500	1	1	66436042	476	79.67	0.88	12	0.00	9.00	812.00	930	20230406	-22.90	584	20221012	22.77	930	-22.90	20230406	585	22.56	20230103	930	-22.90	20230406	584	22.77	20221012	1.26	N	054300	500	332 억	1416851	N	N	N	N
74	20230718	160522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	717	3	2	0.42	115070223	161698	78.76	713	728	707	928	500	714	711.64	2.18	0	-34569	734	723	716	705	698	720	702	332	214	500	490	1	1	66436042	476	79.67	0.88	12	0.24	9.00	812.00	930	20230406	-22.90	584	20221012	22.77	930	-22.90	20230406	585	22.56	20230103	930	-22.90	20230406	584	22.77	20221012	1.24	N	054300	500	332 억	1451327	N	N	N	N
75	20230718	150522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	0	3	0.00	111531958	156753	76.35	713	728	707	928	500	714	711.51	2.18	0	-34496	734	723	716	705	698	720	702	332	214	500	490	1	1	66436042	474	79.33	0.88	12	0.24	9.00	812.00	930	20230406	-23.23	584	20221012	22.26	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	584	22.26	20221012	1.24	N	054300	500	332 억	1451327	N	N	N	N
76	20230718	140519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	718	4	2	0.56	84174458	118317	57.63	713	728	707	928	500	714	711.43	2.18	0	-31089	734	723	716	705	698	720	702	332	214	500	490	1	1	66436042	477	79.78	0.88	12	0.18	9.00	812.00	930	20230406	-22.80	584	20221012	22.95	930	-22.80	20230406	585	22.74	20230103	930	-22.80	20230406	584	22.95	20221012	1.24	N	054300	500	332 억	1451327	N	N	N	N
77	20230718	130519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	712	-2	5	-0.28	76433708	107460	52.34	713	728	707	928	500	714	711.28	2.18	0	-26789	734	723	716	705	698	720	702	332	214	500	490	1	1	66436042	473	79.11	0.88	12	0.16	9.00	812.00	930	20230406	-23.44	584	20221012	21.92	930	-23.44	20230406	585	21.71	20230103	930	-23.44	20230406	584	21.92	20221012	1.24	N	054300	500	332 억	1451327	N	N	N	N
78	20230718	120522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	710	-4	5	-0.56	64918141	91234	44.44	713	728	707	928	500	714	711.56	2.18	0	-20381	734	723	716	705	698	720	702	332	214	500	490	1	1	66436042	472	78.89	0.87	12	0.14	9.00	812.00	930	20230406	-23.66	584	20221012	21.58	930	-23.66	20230406	585	21.37	20230103	930	-23.66	20230406	584	21.58	20221012	1.24	N	054300	500	332 억	1451327	N	N	N	N
79	20230718	110523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	708	-6	5	-0.84	59330266	83384	40.62	713	728	707	928	500	714	711.53	2.18	0	-15191	734	723	716	705	698	720	702	332	214	500	490	1	1	66436042	470	78.67	0.87	12	0.13	9.00	812.00	930	20230406	-23.87	584	20221012	21.23	930	-23.87	20230406	585	21.03	20230103	930	-23.87	20230406	584	21.23	20221012	1.24	N	054300	500	332 억	1451327	N	N	N	N
80	20230718	100517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	711	-3	5	-0.42	16793707	23540	11.47	713	728	709	928	500	714	713.41	2.18	0	-12371	734	723	716	705	698	720	702	332	214	500	490	1	1	66436042	472	79.00	0.88	12	0.04	9.00	812.00	930	20230406	-23.55	584	20221012	21.75	930	-23.55	20230406	585	21.54	20230103	930	-23.55	20230406	584	21.75	20221012	1.24	N	054300	500	332 억	1451327	N	N	N	N
81	20230718	090518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	721	7	2	0.98	2457996	3442	1.68	713	728	713	928	500	714	714.12	2.18	0	1611	734	723	716	705	698	720	702	332	214	500	490	1	1	66436042	479	80.11	0.89	12	0.01	9.00	812.00	930	20230406	-22.47	584	20221012	23.46	930	-22.47	20230406	585	23.25	20230103	930	-22.47	20230406	584	23.46	20221012	1.24	N	054300	500	332 억	1451327	N	N	N	N
82	20230717	160520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	-13	5	-1.79	146666849	204806	144.42	727	727	709	945	509	727	716.13	2.23	0	-28270	751	739	732	720	713	735	716	332	218	500	500	1	1	66436042	474	79.33	0.88	12	0.31	9.00	812.00	930	20230406	-23.23	584	20221012	22.26	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	584	22.26	20221012	1.24	N	054300	500	332 억	1479690	N	N	N	N
83	20230717	150516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	-13	5	-1.79	121112558	168817	119.05	727	727	711	945	509	727	717.42	2.23	0	-35162	751	739	732	720	713	735	716	332	218	500	500	1	1	66436042	474	79.33	0.88	12	0.25	9.00	812.00	930	20230406	-23.23	584	20221012	22.26	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	584	22.26	20221012	1.24	N	054300	500	332 억	1479690	N	N	N	N
84	20230717	140518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	712	-15	5	-2.06	92852261	129137	91.06	727	727	712	945	509	727	719.02	2.23	0	-23232	751	739	732	720	713	735	716	332	218	500	500	1	1	66436042	473	79.11	0.88	12	0.19	9.00	812.00	930	20230406	-23.44	584	20221012	21.92	930	-23.44	20230406	585	21.71	20230103	930	-23.44	20230406	584	21.92	20221012	1.24	N	054300	500	332 억	1479690	N	N	N	N
85	20230717	130515	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	718	-9	5	-1.24	63606030	88133	62.15	727	727	716	945	509	727	721.71	2.23	0	-16998	751	739	732	720	713	735	716	332	218	500	500	1	1	66436042	477	79.78	0.88	12	0.13	9.00	812.00	930	20230406	-22.80	584	20221012	22.95	930	-22.80	20230406	585	22.74	20230103	930	-22.80	20230406	584	22.95	20221012	1.24	N	054300	500	332 억	1479690	N	N	N	N
86	20230717	120520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	719	-8	5	-1.10	50566174	69971	49.34	727	727	718	945	509	727	722.67	2.23	0	-14029	751	739	732	720	713	735	716	332	218	500	500	1	1	66436042	478	79.89	0.89	12	0.11	9.00	812.00	930	20230406	-22.69	584	20221012	23.12	930	-22.69	20230406	585	22.91	20230103	930	-22.69	20230406	584	23.12	20221012	1.24	N	054300	500	332 억	1479690	N	N	N	N
87	20230717	110514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	727	0	3	0.00	21524498	29713	20.95	727	727	720	945	509	727	724.41	2.23	0	-6206	751	739	732	720	713	735	716	332	218	500	500	1	1	66436042	483	80.78	0.90	12	0.04	9.00	812.00	930	20230406	-21.83	584	20221012	24.49	930	-21.83	20230406	585	24.27	20230103	930	-21.83	20230406	584	24.49	20221012	1.24	N	054300	500	332 억	1479690	N	N	N	N
88	20230717	100516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	724	-3	5	-0.41	16044090	22173	15.64	727	727	720	945	509	727	723.59	2.23	0	-9152	751	739	732	720	713	735	716	332	218	500	500	1	1	66436042	481	80.44	0.89	12	0.03	9.00	812.00	930	20230406	-22.15	584	20221012	23.97	930	-22.15	20230406	585	23.76	20230103	930	-22.15	20230406	584	23.97	20221012	1.24	N	054300	500	332 억	1479690	N	N	N	N
89	20230717	090514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	724	-3	5	-0.41	3483155	4806	3.39	727	727	723	945	509	727	724.75	2.23	0	-3190	751	739	732	720	713	735	716	332	218	500	500	1	1	66436042	481	80.44	0.89	12	0.01	9.00	812.00	930	20230406	-22.15	584	20221012	23.97	930	-22.15	20230406	585	23.76	20230103	930	-22.15	20230406	584	23.97	20221012	1.24	N	054300	500	332 억	1479690	N	N	N	N
90	20230714	160514	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	727	-9	5	-1.22	103328950	141710	68.75	736	744	725	956	516	736	729.16	2.28	0	-37030	762	749	742	729	722	745	725	332	220	500	510	1	1	66436042	483	80.78	0.90	12	0.21	9.00	812.00	930	20230406	-21.83	584	20221012	24.49	930	-21.83	20230406	585	24.27	20230103	930	-21.83	20230406	584	24.49	20221012	1.25	N	054300	500	332 억	1516720	N	N	N	N
91	20230714	150517	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	727	-9	5	-1.22	97337909	133456	64.74	736	744	726	956	516	736	729.36	2.28	0	-36951	762	749	742	729	722	745	725	332	220	500	510	1	1	66436042	483	80.78	0.90	12	0.20	9.00	812.00	930	20230406	-21.83	584	20221012	24.49	930	-21.83	20230406	585	24.27	20230103	930	-21.83	20230406	584	24.49	20221012	1.25	N	054300	500	332 억	1516720	N	N	N	N
92	20230714	140519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	729	-7	5	-0.95	86906601	119122	57.79	736	744	726	956	516	736	729.56	2.28	0	-35701	762	749	742	729	722	745	725	332	220	500	510	1	1	66436042	484	81.00	0.90	12	0.18	9.00	812.00	930	20230406	-21.61	584	20221012	24.83	930	-21.61	20230406	585	24.62	20230103	930	-21.61	20230406	584	24.83	20221012	1.25	N	054300	500	332 억	1516720	N	N	N	N
93	20230714	130512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	729	-7	5	-0.95	83460539	114395	55.50	736	744	726	956	516	736	729.58	2.28	0	-33054	762	749	742	729	722	745	725	332	220	500	510	1	1	66436042	484	81.00	0.90	12	0.17	9.00	812.00	930	20230406	-21.61	584	20221012	24.83	930	-21.61	20230406	585	24.62	20230103	930	-21.61	20230406	584	24.83	20221012	1.25	N	054300	500	332 억	1516720	N	N	N	N
94	20230714	120513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	-6	5	-0.82	78640284	107765	52.28	736	744	726	956	516	736	729.74	2.28	0	-32333	762	749	742	729	722	745	725	332	220	500	510	1	1	66436042	485	81.11	0.90	12	0.16	9.00	812.00	930	20230406	-21.51	584	20221012	25.00	930	-21.51	20230406	585	24.79	20230103	930	-21.51	20230406	584	25.00	20221012	1.25	N	054300	500	332 억	1516720	N	N	N	N
95	20230714	110516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	-6	5	-0.82	61326242	83995	40.75	736	744	726	956	516	736	730.12	2.28	0	-21748	762	749	742	729	722	745	725	332	220	500	510	1	1	66436042	485	81.11	0.90	12	0.13	9.00	812.00	930	20230406	-21.51	584	20221012	25.00	930	-21.51	20230406	585	24.79	20230103	930	-21.51	20230406	584	25.00	20221012	1.25	N	054300	500	332 억	1516720	N	N	N	N
96	20230714	100519	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	729	-7	5	-0.95	49779131	68122	33.05	736	744	726	956	516	736	730.74	2.28	0	-18613	762	749	742	729	722	745	725	332	220	500	510	1	1	66436042	484	81.00	0.90	12	0.10	9.00	812.00	930	20230406	-21.61	584	20221012	24.83	930	-21.61	20230406	585	24.62	20230103	930	-21.61	20230406	584	24.83	20221012	1.25	N	054300	500	332 억	1516720	N	N	N	N
97	20230714	090516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	742	6	2	0.82	4402668	5980	2.90	736	744	736	956	516	736	736.23	2.28	0	96	762	749	742	729	722	745	725	332	220	500	510	1	1	66436042	493	82.44	0.91	12	0.01	9.00	812.00	930	20230406	-20.22	584	20221012	27.05	930	-20.22	20230406	585	26.84	20230103	930	-20.22	20230406	584	27.05	20221012	1.25	N	054300	500	332 억	1516720	N	N	N	N
98	20230713	160513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	736	0	3	0.00	152475101	206129	100.12	755	755	735	956	516	736	739.71	2.26	0	13707	755	745	734	724	713	750	729	332	220	500	510	1	1	66436042	489	81.78	0.91	12	0.31	9.00	812.00	930	20230406	-20.86	584	20221012	26.03	930	-20.86	20230406	585	25.81	20230103	930	-20.86	20230406	584	26.03	20221012	1.23	N	054300	500	332 억	1502884	N	N	N	N
99	20230713	150510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	740	4	2	0.54	141236318	190869	92.70	755	755	735	956	516	736	739.96	2.26	0	9718	755	745	734	724	713	750	729	332	220	500	510	1	1	66436042	492	82.22	0.91	12	0.29	9.00	812.00	930	20230406	-20.43	584	20221012	26.71	930	-20.43	20230406	585	26.50	20230103	930	-20.43	20230406	584	26.71	20221012	1.23	N	054300	500	332 억	1502884	N	N	N	N
100	20230713	140510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	736	0	3	0.00	128222577	173244	84.14	755	755	735	956	516	736	740.13	2.26	0	11556	755	745	734	724	713	750	729	332	220	500	510	1	1	66436042	489	81.78	0.91	12	0.26	9.00	812.00	930	20230406	-20.86	584	20221012	26.03	930	-20.86	20230406	585	25.81	20230103	930	-20.86	20230406	584	26.03	20221012	1.23	N	054300	500	332 억	1502884	N	N	N	N
101	20230713	130512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	737	1	2	0.14	106278951	143451	69.67	755	755	735	956	516	736	740.87	2.26	0	5506	755	745	734	724	713	750	729	332	220	500	510	1	1	66436042	490	81.89	0.91	12	0.22	9.00	812.00	930	20230406	-20.75	584	20221012	26.20	930	-20.75	20230406	585	25.98	20230103	930	-20.75	20230406	584	26.20	20221012	1.23	N	054300	500	332 억	1502884	N	N	N	N
102	20230713	120508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	743	7	2	0.95	85627449	115531	56.11	755	755	735	956	516	736	741.16	2.26	0	-1264	755	745	734	724	713	750	729	332	220	500	510	1	1	66436042	494	82.56	0.92	12	0.17	9.00	812.00	930	20230406	-20.11	584	20221012	27.23	930	-20.11	20230406	585	27.01	20230103	930	-20.11	20230406	584	27.23	20221012	1.23	N	054300	500	332 억	1502884	N	N	N	N
103	20230713	110512	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	737	1	2	0.14	55940682	75516	36.68	755	755	735	956	516	736	740.78	2.26	0	-2262	755	745	734	724	713	750	729	332	220	500	510	1	1	66436042	490	81.89	0.91	12	0.11	9.00	812.00	930	20230406	-20.75	584	20221012	26.20	930	-20.75	20230406	585	25.98	20230103	930	-20.75	20230406	584	26.20	20221012	1.23	N	054300	500	332 억	1502884	N	N	N	N
104	20230713	100511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	739	3	2	0.41	35155222	47425	23.03	755	755	735	956	516	736	741.28	2.26	0	-4238	755	745	734	724	713	750	729	332	220	500	510	1	1	66436042	491	82.11	0.91	12	0.07	9.00	812.00	930	20230406	-20.54	584	20221012	26.54	930	-20.54	20230406	585	26.32	20230103	930	-20.54	20230406	584	26.54	20221012	1.23	N	054300	500	332 억	1502884	N	N	N	N
105	20230713	090434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	743	7	2	0.95	11746087	15704	7.63	755	755	739	956	516	736	747.97	2.26	0	-184	755	745	734	724	713	750	729	332	220	500	510	1	1	66436042	494	82.56	0.92	12	0.02	9.00	812.00	930	20230406	-20.11	584	20221012	27.23	930	-20.11	20230406	585	27.01	20230103	930	-20.11	20230406	584	27.23	20221012	1.23	N	054300	500	332 억	1502884	N	N	N	N
106	20230712	160508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	736	10	2	1.38	150976308	205590	83.96	726	744	723	943	509	726	734.36	2.23	0	7779	753	739	724	710	695	746	717	332	217	500	500	1	1	66436042	489	81.78	0.91	12	0.31	9.00	812.00	930	20230406	-20.86	584	20221012	26.03	930	-20.86	20230406	585	25.81	20230103	930	-20.86	20230406	584	26.03	20221012	1.21	N	054300	500	332 억	1484316	N	N	N	N
107	20230712	150505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	736	10	2	1.38	149401446	203444	83.08	726	744	723	943	509	726	734.36	2.23	0	7496	753	739	724	710	695	746	717	332	217	500	500	1	1	66436042	489	81.78	0.91	12	0.31	9.00	812.00	930	20230406	-20.86	584	20221012	26.03	930	-20.86	20230406	585	25.81	20230103	930	-20.86	20230406	584	26.03	20221012	1.21	N	054300	500	332 억	1484316	N	N	N	N
108	20230712	140504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	740	14	2	1.93	137002284	186550	76.18	726	744	723	943	509	726	734.40	2.23	0	7592	753	739	724	710	695	746	717	332	217	500	500	1	1	66436042	492	82.22	0.91	12	0.28	9.00	812.00	930	20230406	-20.43	584	20221012	26.71	930	-20.43	20230406	585	26.50	20230103	930	-20.43	20230406	584	26.71	20221012	1.21	N	054300	500	332 억	1484316	N	N	N	N
109	20230712	130507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	739	13	2	1.79	130828837	178193	72.77	726	744	723	943	509	726	734.20	2.23	0	8067	753	739	724	710	695	746	717	332	217	500	500	1	1	66436042	491	82.11	0.91	12	0.27	9.00	812.00	930	20230406	-20.54	584	20221012	26.54	930	-20.54	20230406	585	26.32	20230103	930	-20.54	20230406	584	26.54	20221012	1.21	N	054300	500	332 억	1484316	N	N	N	N
110	20230712	120507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	738	12	2	1.65	126598688	172468	70.43	726	744	723	943	509	726	734.04	2.23	0	8067	753	739	724	710	695	746	717	332	217	500	500	1	1	66436042	490	82.00	0.91	12	0.26	9.00	812.00	930	20230406	-20.65	584	20221012	26.37	930	-20.65	20230406	585	26.15	20230103	930	-20.65	20230406	584	26.37	20221012	1.21	N	054300	500	332 억	1484316	N	N	N	N
111	20230712	110506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	742	16	2	2.20	104523657	142557	58.21	726	744	723	943	509	726	733.21	2.23	0	10965	753	739	724	710	695	746	717	332	217	500	500	1	1	66436042	493	82.44	0.91	12	0.21	9.00	812.00	930	20230406	-20.22	584	20221012	27.05	930	-20.22	20230406	585	26.84	20230103	930	-20.22	20230406	584	27.05	20221012	1.21	N	054300	500	332 억	1484316	N	N	N	N
112	20230712	100508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	728	2	2	0.28	26365492	36154	14.76	726	733	725	943	509	726	729.26	2.23	0	-2280	753	739	724	710	695	746	717	332	217	500	500	1	1	66436042	484	80.89	0.90	12	0.05	9.00	812.00	930	20230406	-21.72	584	20221012	24.66	930	-21.72	20230406	585	24.44	20230103	930	-21.72	20230406	584	24.66	20221012	1.21	N	054300	500	332 억	1484316	N	N	N	N
113	20230712	090508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	725	-1	5	-0.14	13848019	19024	7.77	726	733	725	943	509	726	727.92	2.23	0	-72	753	739	724	710	695	746	717	332	217	500	500	1	1	66436042	482	80.56	0.89	12	0.03	9.00	812.00	930	20230406	-22.04	584	20221012	24.14	930	-22.04	20230406	585	23.93	20230103	930	-22.04	20230406	584	24.14	20221012	1.21	N	054300	500	332 억	1484316	N	N	N	N
114	20230711	160500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	726	17	2	2.40	175258064	242772	119.52	709	738	709	921	497	709	721.90	2.25	0	-9669	728	718	710	700	692	723	705	332	212	500	490	1	1	66392084	482	80.67	0.89	12	0.37	9.00	812.00	930	20230406	-21.94	584	20221012	24.32	930	-21.94	20230406	585	24.10	20230103	930	-21.94	20230406	584	24.32	20221012	1.21	N	054300	500	331 억	1493985	N	N	N	N
115	20230711	150500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	727	18	2	2.54	160764380	222809	109.69	709	738	709	921	497	709	721.53	2.25	0	-9723	728	718	710	700	692	723	705	332	212	500	490	1	1	66392084	483	80.78	0.90	12	0.34	9.00	812.00	930	20230406	-21.83	584	20221012	24.49	930	-21.83	20230406	585	24.27	20230103	930	-21.83	20230406	584	24.49	20221012	1.21	N	054300	500	331 억	1493985	N	N	N	N
116	20230711	140458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	725	16	2	2.26	152354121	211212	103.98	709	738	709	921	497	709	721.33	2.25	0	-9807	728	718	710	700	692	723	705	332	212	500	490	1	1	66392084	481	80.56	0.89	12	0.32	9.00	812.00	930	20230406	-22.04	584	20221012	24.14	930	-22.04	20230406	585	23.93	20230103	930	-22.04	20230406	584	24.14	20221012	1.21	N	054300	500	331 억	1493985	N	N	N	N
117	20230711	130450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	731	22	2	3.10	138810234	192627	94.83	709	738	709	921	497	709	720.62	2.25	0	-9810	728	718	710	700	692	723	705	332	212	500	490	1	1	66392084	485	81.22	0.90	12	0.29	9.00	812.00	930	20230406	-21.40	584	20221012	25.17	930	-21.40	20230406	585	24.96	20230103	930	-21.40	20230406	584	25.17	20221012	1.21	N	054300	500	331 억	1493985	N	N	N	N
118	20230711	120503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	727	18	2	2.54	104642611	145789	71.77	709	732	709	921	497	709	717.77	2.25	0	-8285	728	718	710	700	692	723	705	332	212	500	490	1	1	66392084	483	80.78	0.90	12	0.22	9.00	812.00	930	20230406	-21.83	584	20221012	24.49	930	-21.83	20230406	585	24.27	20230103	930	-21.83	20230406	584	24.49	20221012	1.21	N	054300	500	331 억	1493985	N	N	N	N
119	20230711	110505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	5	2	0.71	54227780	76222	37.52	709	718	709	921	497	709	711.45	2.25	0	-2222	728	718	710	700	692	723	705	332	212	500	490	1	1	66392084	474	79.33	0.88	12	0.11	9.00	812.00	930	20230406	-23.23	584	20221012	22.26	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	584	22.26	20221012	1.21	N	054300	500	331 억	1493985	N	N	N	N
120	20230711	100503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	713	4	2	0.56	20916878	29385	14.47	709	718	709	921	497	709	711.82	2.25	0	-297	728	718	710	700	692	723	705	332	212	500	490	1	1	66392084	473	79.22	0.88	12	0.04	9.00	812.00	930	20230406	-23.33	584	20221012	22.09	930	-23.33	20230406	585	21.88	20230103	930	-23.33	20230406	584	22.09	20221012	1.21	N	054300	500	331 억	1493985	N	N	N	N
121	20230711	090502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	712	3	2	0.42	4719903	6657	3.28	709	712	709	921	497	709	709.01	2.25	0	30	728	718	710	700	692	723	705	332	212	500	490	1	1	66392084	473	79.11	0.88	12	0.01	9.00	812.00	930	20230406	-23.44	584	20221012	21.92	930	-23.44	20230406	585	21.71	20230103	930	-23.44	20230406	584	21.92	20221012	1.21	N	054300	500	331 억	1493985	N	N	N	N
122	20230710	160500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	709	1	2	0.14	142357858	200468	70.75	708	720	702	920	496	708	710.13	2.30	0	-33327	734	720	714	700	694	718	698	332	212	500	490	1	1	66392084	471	78.78	0.87	12	0.30	9.00	812.00	930	20230406	-23.76	584	20221012	21.40	930	-23.76	20230406	585	21.20	20230103	930	-23.76	20230406	584	21.40	20221012	1.22	N	054300	500	331 억	1527312	N	N	N	N
123	20230710	150458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	710	2	2	0.28	138270398	194703	68.72	708	720	702	920	496	708	710.16	2.30	0	-30643	734	720	714	700	694	718	698	332	212	500	490	1	1	66392084	471	78.89	0.87	12	0.29	9.00	812.00	930	20230406	-23.66	584	20221012	21.58	930	-23.66	20230406	585	21.37	20230103	930	-23.66	20230406	584	21.58	20221012	1.22	N	054300	500	331 억	1527312	N	N	N	N
124	20230710	140455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	713	5	2	0.71	110753658	156052	55.08	708	720	702	920	496	708	709.72	2.30	0	-26987	734	720	714	700	694	718	698	332	212	500	490	1	1	66392084	473	79.22	0.88	12	0.24	9.00	812.00	930	20230406	-23.33	584	20221012	22.09	930	-23.33	20230406	585	21.88	20230103	930	-23.33	20230406	584	22.09	20221012	1.22	N	054300	500	331 억	1527312	N	N	N	N
125	20230710	130451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	711	3	2	0.42	95046923	133970	47.28	708	720	702	920	496	708	709.46	2.30	0	-26744	734	720	714	700	694	718	698	332	212	500	490	1	1	66392084	472	79.00	0.88	12	0.20	9.00	812.00	930	20230406	-23.55	584	20221012	21.75	930	-23.55	20230406	585	21.54	20230103	930	-23.55	20230406	584	21.75	20221012	1.22	N	054300	500	331 억	1527312	N	N	N	N
126	20230710	120500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	715	7	2	0.99	86307050	121694	42.95	708	716	702	920	496	708	709.21	2.30	0	-26928	734	720	714	700	694	718	698	332	212	500	490	1	1	66392084	475	79.44	0.88	12	0.18	9.00	812.00	930	20230406	-23.12	584	20221012	22.43	930	-23.12	20230406	585	22.22	20230103	930	-23.12	20230406	584	22.43	20221012	1.22	N	054300	500	331 억	1527312	N	N	N	N
127	20230710	110501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	712	4	2	0.56	75786535	106934	37.74	708	714	702	920	496	708	708.72	2.30	0	-27982	734	720	714	700	694	718	698	332	212	500	490	1	1	66392084	473	79.11	0.88	12	0.16	9.00	812.00	930	20230406	-23.44	584	20221012	21.92	930	-23.44	20230406	585	21.71	20230103	930	-23.44	20230406	584	21.92	20221012	1.22	N	054300	500	331 억	1527312	N	N	N	N
128	20230710	100500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	707	-1	5	-0.14	48920105	69041	24.37	708	714	702	920	496	708	708.57	2.30	0	-24952	734	720	714	700	694	718	698	332	212	500	490	1	1	66392084	469	78.56	0.87	12	0.10	9.00	812.00	930	20230406	-23.98	584	20221012	21.06	930	-23.98	20230406	585	20.85	20230103	930	-23.98	20230406	584	21.06	20221012	1.22	N	054300	500	331 억	1527312	N	N	N	N
129	20230710	090455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	712	4	2	0.56	4938152	6962	2.46	708	714	708	920	496	708	709.30	2.30	0	-2227	734	720	714	700	694	718	698	332	212	500	490	1	1	66392084	473	79.11	0.88	12	0.01	9.00	812.00	930	20230406	-23.44	584	20221012	21.92	930	-23.44	20230406	585	21.71	20230103	930	-23.44	20230406	584	21.92	20221012	1.22	N	054300	500	331 억	1527312	N	N	N	N
130	20230707	160453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	708	-14	5	-1.94	195674561	273254	76.30	722	728	708	938	506	722	716.09	2.36	0	-40088	736	729	723	716	710	726	713	332	216	500	500	1	1	66392084	470	78.67	0.87	12	0.41	9.00	812.00	930	20230406	-23.87	584	20221012	21.23	930	-23.87	20230406	585	21.03	20230103	930	-23.87	20230406	584	21.23	20221012	1.23	N	054300	500	331 억	1567400	N	N	N	N
131	20230707	150455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	716	-6	5	-0.83	156266445	217801	60.81	722	728	714	938	506	722	717.47	2.36	0	-39819	736	729	723	716	710	726	713	332	216	500	500	1	1	66392084	475	79.56	0.88	12	0.33	9.00	812.00	930	20230406	-23.01	584	20221012	22.60	930	-23.01	20230406	585	22.39	20230103	930	-23.01	20230406	584	22.60	20221012	1.23	N	054300	500	331 억	1567400	N	N	N	N
132	20230707	140503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	720	-2	5	-0.28	143192136	199534	55.71	722	728	714	938	506	722	717.63	2.36	0	-37531	736	729	723	716	710	726	713	332	216	500	500	1	1	66392084	478	80.00	0.89	12	0.30	9.00	812.00	930	20230406	-22.58	584	20221012	23.29	930	-22.58	20230406	585	23.08	20230103	930	-22.58	20230406	584	23.29	20221012	1.23	N	054300	500	331 억	1567400	N	N	N	N
133	20230707	130459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	717	-5	5	-0.69	136370915	190021	53.06	722	728	714	938	506	722	717.66	2.36	0	-34591	736	729	723	716	710	726	713	332	216	500	500	1	1	66392084	476	79.67	0.88	12	0.29	9.00	812.00	930	20230406	-22.90	584	20221012	22.77	930	-22.90	20230406	585	22.56	20230103	930	-22.90	20230406	584	22.77	20221012	1.23	N	054300	500	331 억	1567400	N	N	N	N
134	20230707	120458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	716	-6	5	-0.83	82304196	114400	31.94	722	728	715	938	506	722	719.44	2.36	0	-26510	736	729	723	716	710	726	713	332	216	500	500	1	1	66392084	475	79.56	0.88	12	0.17	9.00	812.00	930	20230406	-23.01	584	20221012	22.60	930	-23.01	20230406	585	22.39	20230103	930	-23.01	20230406	584	22.60	20221012	1.23	N	054300	500	331 억	1567400	N	N	N	N
135	20230707	110459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	721	-1	5	-0.14	55844772	77422	21.62	722	728	716	938	506	722	721.30	2.36	0	-17423	736	729	723	716	710	726	713	332	216	500	500	1	1	66392084	479	80.11	0.89	12	0.12	9.00	812.00	930	20230406	-22.47	584	20221012	23.46	930	-22.47	20230406	585	23.25	20230103	930	-22.47	20230406	584	23.46	20221012	1.23	N	054300	500	331 억	1567400	N	N	N	N
136	20230707	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	723	1	2	0.14	37138582	51464	14.37	722	728	716	938	506	722	721.64	2.36	0	-3973	736	729	723	716	710	726	713	332	216	500	500	1	1	66392084	480	80.33	0.89	12	0.08	9.00	812.00	930	20230406	-22.26	584	20221012	23.80	930	-22.26	20230406	585	23.59	20230103	930	-22.26	20230406	584	23.80	20221012	1.23	N	054300	500	331 억	1567400	N	N	N	N
137	20230707	090454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	718	-4	5	-0.55	6540112	9076	2.53	722	722	718	938	506	722	720.59	2.36	0	-3010	736	729	723	716	710	726	713	332	216	500	500	1	1	66392084	477	79.78	0.88	12	0.01	9.00	812.00	930	20230406	-22.80	584	20221012	22.95	930	-22.80	20230406	585	22.74	20230103	930	-22.80	20230406	584	22.95	20221012	1.23	N	054300	500	331 억	1567400	N	N	N	N
138	20230706	160454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	722	-8	5	-1.10	253539072	350649	145.38	730	730	717	949	511	730	723.06	2.43	0	-45618	740	734	730	724	720	733	723	332	219	500	510	1	1	66392084	479	80.22	0.89	12	0.53	9.00	812.00	930	20230406	-22.37	584	20221012	23.63	930	-22.37	20230406	585	23.42	20230103	930	-22.37	20230406	584	23.63	20221012	0.98	N	054300	500	331 억	1613018	N	N	N	N
139	20230706	150455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	723	-7	5	-0.96	244534615	338188	140.21	730	730	717	949	511	730	723.07	2.43	0	-44785	740	734	730	724	720	733	723	332	219	500	510	1	1	66392084	480	80.33	0.89	12	0.51	9.00	812.00	930	20230406	-22.26	584	20221012	23.80	930	-22.26	20230406	585	23.59	20230103	930	-22.26	20230406	584	23.80	20221012	0.98	N	054300	500	331 억	1613018	N	N	N	N
140	20230706	140455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	724	-6	5	-0.82	129716173	179509	74.43	730	730	717	949	511	730	722.62	2.43	0	-38397	740	734	730	724	720	733	723	332	219	500	510	1	1	66392084	481	80.44	0.89	12	0.27	9.00	812.00	930	20230406	-22.15	584	20221012	23.97	930	-22.15	20230406	585	23.76	20230103	930	-22.15	20230406	584	23.97	20221012	0.98	N	054300	500	331 억	1613018	N	N	N	N
141	20230706	130455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	728	-2	5	-0.27	90401739	125109	51.87	730	730	717	949	511	730	722.58	2.43	0	-33960	740	734	730	724	720	733	723	332	219	500	510	1	1	66392084	483	80.89	0.90	12	0.19	9.00	812.00	930	20230406	-21.72	584	20221012	24.66	930	-21.72	20230406	585	24.44	20230103	930	-21.72	20230406	584	24.66	20221012	0.98	N	054300	500	331 억	1613018	N	N	N	N
142	20230706	120454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	728	-2	5	-0.27	84008950	116294	48.22	730	730	717	949	511	730	722.38	2.43	0	-27838	740	734	730	724	720	733	723	332	219	500	510	1	1	66392084	483	80.89	0.90	12	0.18	9.00	812.00	930	20230406	-21.72	584	20221012	24.66	930	-21.72	20230406	585	24.44	20230103	930	-21.72	20230406	584	24.66	20221012	0.98	N	054300	500	331 억	1613018	N	N	N	N
143	20230706	110457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	729	-1	5	-0.14	80901374	112013	46.44	730	730	717	949	511	730	722.25	2.43	0	-24460	740	734	730	724	720	733	723	332	219	500	510	1	1	66392084	484	81.00	0.90	12	0.17	9.00	812.00	930	20230406	-21.61	584	20221012	24.83	930	-21.61	20230406	585	24.62	20230103	930	-21.61	20230406	584	24.83	20221012	0.98	N	054300	500	331 억	1613018	N	N	N	N
144	20230706	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	722	-8	5	-1.10	65633972	90953	37.71	730	730	717	949	511	730	721.63	2.43	0	-18382	740	734	730	724	720	733	723	332	219	500	510	1	1	66392084	479	80.22	0.89	12	0.14	9.00	812.00	930	20230406	-22.37	584	20221012	23.63	930	-22.37	20230406	585	23.42	20230103	930	-22.37	20230406	584	23.63	20221012	0.98	N	054300	500	331 억	1613018	N	N	N	N
145	20230706	090455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	725	-5	5	-0.68	846399	1167	0.48	730	730	724	949	511	730	725.28	2.43	0	-720	740	734	730	724	720	733	723	332	219	500	510	1	1	66392084	481	80.56	0.89	12	0.00	9.00	812.00	930	20230406	-22.04	584	20221012	24.14	930	-22.04	20230406	585	23.93	20230103	930	-22.04	20230406	584	24.14	20221012	0.98	N	054300	500	331 억	1613018	N	N	N	N
146	20230705	160453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	0	3	0.00	176041913	241194	93.15	735	736	726	949	511	730	729.88	2.45	0	-15556	743	736	732	725	721	734	723	332	219	500	510	1	1	66392084	485	81.11	0.90	12	0.36	9.00	812.00	930	20230406	-21.51	584	20221012	25.00	930	-21.51	20230406	585	24.79	20230103	930	-21.51	20230406	584	25.00	20221012	0.96	N	054300	500	331 억	1628574	N	N	N	N
147	20230705	150451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	0	3	0.00	157502020	215767	83.33	735	736	726	949	511	730	729.96	2.45	0	-13497	743	736	732	725	721	734	723	332	219	500	510	1	1	66392084	485	81.11	0.90	12	0.32	9.00	812.00	930	20230406	-21.51	584	20221012	25.00	930	-21.51	20230406	585	24.79	20230103	930	-21.51	20230406	584	25.00	20221012	0.96	N	054300	500	331 억	1628574	N	N	N	N
148	20230705	140447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	0	3	0.00	132514267	181415	70.06	735	736	726	949	511	730	730.45	2.45	0	-11080	743	736	732	725	721	734	723	332	219	500	510	1	1	66392084	485	81.11	0.90	12	0.27	9.00	812.00	930	20230406	-21.51	584	20221012	25.00	930	-21.51	20230406	585	24.79	20230103	930	-21.51	20230406	584	25.00	20221012	0.96	N	054300	500	331 억	1628574	N	N	N	N
149	20230705	130447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	0	3	0.00	112608783	154138	59.53	735	736	726	949	511	730	730.57	2.45	0	-8883	743	736	732	725	721	734	723	332	219	500	510	1	1	66392084	485	81.11	0.90	12	0.23	9.00	812.00	930	20230406	-21.51	584	20221012	25.00	930	-21.51	20230406	585	24.79	20230103	930	-21.51	20230406	584	25.00	20221012	0.96	N	054300	500	331 억	1628574	N	N	N	N
150	20230705	120446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	0	3	0.00	88595708	121183	46.80	735	736	728	949	511	730	731.09	2.45	0	-7402	743	736	732	725	721	734	723	332	219	500	510	1	1	66392084	485	81.11	0.90	12	0.18	9.00	812.00	930	20230406	-21.51	584	20221012	25.00	930	-21.51	20230406	585	24.79	20230103	930	-21.51	20230406	584	25.00	20221012	0.96	N	054300	500	331 억	1628574	N	N	N	N
151	20230705	110450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	0	3	0.00	68758857	93994	36.30	735	736	729	949	511	730	731.52	2.45	0	-6174	743	736	732	725	721	734	723	332	219	500	510	1	1	66392084	485	81.11	0.90	12	0.14	9.00	812.00	930	20230406	-21.51	584	20221012	25.00	930	-21.51	20230406	585	24.79	20230103	930	-21.51	20230406	584	25.00	20221012	0.96	N	054300	500	331 억	1628574	N	N	N	N
152	20230705	100449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	733	3	2	0.41	45433720	62069	23.97	735	736	729	949	511	730	731.99	2.45	0	-6174	743	736	732	725	721	734	723	332	219	500	510	1	1	66392084	487	81.44	0.90	12	0.09	9.00	812.00	930	20230406	-21.18	584	20221012	25.51	930	-21.18	20230406	585	25.30	20230103	930	-21.18	20230406	584	25.51	20221012	0.96	N	054300	500	331 억	1628574	N	N	N	N
153	20230705	090447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	729	-1	5	-0.14	9387080	12851	4.96	735	735	729	949	511	730	730.46	2.45	0	-4844	743	736	732	725	721	734	723	332	219	500	510	1	1	66392084	484	81.00	0.90	12	0.02	9.00	812.00	930	20230406	-21.61	584	20221012	24.83	930	-21.61	20230406	585	24.62	20230103	930	-21.61	20230406	584	24.83	20221012	0.96	N	054300	500	331 억	1628574	N	N	N	N
154	20230704	160447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	-6	5	-0.82	189813428	258924	147.96	739	739	728	956	516	736	733.09	2.50	0	-32376	751	743	734	726	717	747	730	332	220	500	510	1	1	66392084	485	81.11	0.90	12	0.39	9.00	812.00	930	20230406	-21.51	584	20221012	25.00	930	-21.51	20230406	585	24.79	20230103	930	-21.51	20230406	584	25.00	20221012	0.96	N	054300	500	331 억	1660922	N	N	N	N
155	20230704	150441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	-6	5	-0.82	182933174	249505	142.58	739	739	728	956	516	736	733.18	2.50	0	-32376	751	743	734	726	717	747	730	332	220	500	510	1	1	66392084	485	81.11	0.90	12	0.38	9.00	812.00	930	20230406	-21.51	584	20221012	25.00	930	-21.51	20230406	585	24.79	20230103	930	-21.51	20230406	584	25.00	20221012	0.96	N	054300	500	331 억	1660922	N	N	N	N
156	20230704	140446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	-6	5	-0.82	168971773	230368	131.64	739	739	728	956	516	736	733.49	2.50	0	-29727	751	743	734	726	717	747	730	332	220	500	510	1	1	66392084	485	81.11	0.90	12	0.35	9.00	812.00	930	20230406	-21.51	584	20221012	25.00	930	-21.51	20230406	585	24.79	20230103	930	-21.51	20230406	584	25.00	20221012	0.96	N	054300	500	331 억	1660922	N	N	N	N
157	20230704	130439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	733	-3	5	-0.41	159492722	217373	124.22	739	739	728	956	516	736	733.73	2.50	0	-29663	751	743	734	726	717	747	730	332	220	500	510	1	1	66392084	487	81.44	0.90	12	0.33	9.00	812.00	930	20230406	-21.18	584	20221012	25.51	930	-21.18	20230406	585	25.30	20230103	930	-21.18	20230406	584	25.51	20221012	0.96	N	054300	500	331 억	1660922	N	N	N	N
158	20230704	120443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	733	-3	5	-0.41	156309989	213032	121.74	739	739	728	956	516	736	733.74	2.50	0	-29610	751	743	734	726	717	747	730	332	220	500	510	1	1	66392084	487	81.44	0.90	12	0.32	9.00	812.00	930	20230406	-21.18	584	20221012	25.51	930	-21.18	20230406	585	25.30	20230103	930	-21.18	20230406	584	25.51	20221012	0.96	N	054300	500	331 억	1660922	N	N	N	N
159	20230704	110439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	733	-3	5	-0.41	154997591	211242	120.72	739	739	728	956	516	736	733.74	2.50	0	-28998	751	743	734	726	717	747	730	332	220	500	510	1	1	66392084	487	81.44	0.90	12	0.32	9.00	812.00	930	20230406	-21.18	584	20221012	25.51	930	-21.18	20230406	585	25.30	20230103	930	-21.18	20230406	584	25.51	20221012	0.96	N	054300	500	331 억	1660922	N	N	N	N
160	20230704	100438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	731	-5	5	-0.68	112474498	152988	87.43	739	739	730	956	516	736	735.19	2.50	0	-26271	751	743	734	726	717	747	730	332	220	500	510	1	1	66392084	485	81.22	0.90	12	0.23	9.00	812.00	930	20230406	-21.40	584	20221012	25.17	930	-21.40	20230406	585	24.96	20230103	930	-21.40	20230406	584	25.17	20221012	0.96	N	054300	500	331 억	1660922	N	N	N	N
161	20230704	090439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	734	-2	5	-0.27	1663078	2260	1.29	739	739	731	956	516	736	735.88	2.50	0	-2133	751	743	734	726	717	747	730	332	220	500	510	1	1	66392084	487	81.56	0.90	12	0.00	9.00	812.00	930	20230406	-21.08	584	20221012	25.68	930	-21.08	20230406	585	25.47	20230103	930	-21.08	20230406	584	25.68	20221012	0.96	N	054300	500	331 억	1660922	N	N	N	N
162	20230703	160433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	736	3	2	0.41	127988579	174927	90.07	733	742	725	952	514	733	731.67	2.48	0	14713	743	738	728	723	713	740	725	332	219	500	510	1	1	66392084	489	81.78	0.91	12	0.26	9.00	812.00	930	20230406	-20.86	584	20221012	26.03	930	-20.86	20230406	585	25.81	20230103	930	-20.86	20230406	584	26.03	20221012	0.99	N	054300	500	331 억	1646209	N	N	N	N
163	20230703	150437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	735	2	2	0.27	122569412	167553	86.27	733	742	725	952	514	733	731.53	2.48	0	14769	743	738	728	723	713	740	725	332	219	500	510	1	1	66392084	488	81.67	0.91	12	0.25	9.00	812.00	930	20230406	-20.97	584	20221012	25.86	930	-20.97	20230406	585	25.64	20230103	930	-20.97	20230406	584	25.86	20221012	0.99	N	054300	500	331 억	1646209	N	N	N	N
164	20230703	140436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	731	-2	5	-0.27	79856570	109185	56.22	733	742	725	952	514	733	731.39	2.48	0	14755	743	738	728	723	713	740	725	332	219	500	510	1	1	66392084	485	81.22	0.90	12	0.16	9.00	812.00	930	20230406	-21.40	584	20221012	25.17	930	-21.40	20230406	585	24.96	20230103	930	-21.40	20230406	584	25.17	20221012	0.99	N	054300	500	331 억	1646209	N	N	N	N
165	20230703	130435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	734	1	2	0.14	56669826	77405	39.85	733	742	725	952	514	733	732.12	2.48	0	13455	743	738	728	723	713	740	725	332	219	500	510	1	1	66392084	487	81.56	0.90	12	0.12	9.00	812.00	930	20230406	-21.08	584	20221012	25.68	930	-21.08	20230406	585	25.47	20230103	930	-21.08	20230406	584	25.68	20221012	0.99	N	054300	500	331 억	1646209	N	N	N	N
166	20230703	120437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	733	0	3	0.00	46432780	63425	32.66	733	742	725	952	514	733	732.09	2.48	0	14124	743	738	728	723	713	740	725	332	219	500	510	1	1	66392084	487	81.44	0.90	12	0.10	9.00	812.00	930	20230406	-21.18	584	20221012	25.51	930	-21.18	20230406	585	25.30	20230103	930	-21.18	20230406	584	25.51	20221012	0.99	N	054300	500	331 억	1646209	N	N	N	N
167	20230703	110434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	736	3	2	0.41	38506152	52623	27.09	733	742	725	952	514	733	731.74	2.48	0	14377	743	738	728	723	713	740	725	332	219	500	510	1	1	66392084	489	81.78	0.91	12	0.08	9.00	812.00	930	20230406	-20.86	584	20221012	26.03	930	-20.86	20230406	585	25.81	20230103	930	-20.86	20230406	584	26.03	20221012	0.99	N	054300	500	331 억	1646209	N	N	N	N
168	20230703	100428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	732	-1	5	-0.14	12601854	17311	8.91	733	734	725	952	514	733	727.97	2.48	0	3328	743	738	728	723	713	740	725	332	219	500	510	1	1	66392084	486	81.33	0.90	12	0.03	9.00	812.00	930	20230406	-21.29	584	20221012	25.34	930	-21.29	20230406	585	25.13	20230103	930	-21.29	20230406	584	25.34	20221012	0.99	N	054300	500	331 억	1646209	N	N	N	N
169	20230703	090431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	728	-5	5	-0.68	3717960	5110	2.63	733	734	726	952	514	733	727.59	2.48	0	0	743	738	728	723	713	740	725	332	219	500	510	1	1	66392084	483	80.89	0.90	12	0.01	9.00	812.00	930	20230406	-21.72	584	20221012	24.66	930	-21.72	20230406	585	24.44	20230103	930	-21.72	20230406	584	24.66	20221012	0.99	N	054300	500	331 억	1646209	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History