KissMeData/054300/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 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	20231229	160609	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	6	2	0.85	97320782	136690	44.66	709	718	708	920	496	708	711.82	1.70	38496	38461	725	716	710	701	695	713	698	332	212	500	490	1	1	66436042	474	79.33	0.88	12	0.21	9.00	812.00	930	20230406	-23.23	585	20230103	22.05	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	585	22.05	20230103	1.49	N	054300	500	332 억	1130951	N	N	N	N
3	20231229	150605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	6	2	0.85	97320782	136690	44.66	709	718	708	920	496	708	711.82	1.70	38496	38461	725	716	710	701	695	713	698	332	212	500	490	1	1	66436042	474	79.33	0.88	12	0.21	9.00	812.00	930	20230406	-23.23	585	20230103	22.05	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	585	22.05	20230103	1.49	N	054300	500	332 억	1130951	N	N	N	N
4	20231229	140606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	6	2	0.85	97320782	136690	44.66	709	718	708	920	496	708	711.82	1.70	38496	38461	725	716	710	701	695	713	698	332	212	500	490	1	1	66436042	474	79.33	0.88	12	0.21	9.00	812.00	930	20230406	-23.23	585	20230103	22.05	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	585	22.05	20230103	1.49	N	054300	500	332 억	1130951	N	N	N	N
5	20231229	130606	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	6	2	0.85	97320782	136690	44.66	709	718	708	920	496	708	711.82	1.70	38496	38461	725	716	710	701	695	713	698	332	212	500	490	1	1	66436042	474	79.33	0.88	12	0.21	9.00	812.00	930	20230406	-23.23	585	20230103	22.05	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	585	22.05	20230103	1.49	N	054300	500	332 억	1130951	N	N	N	N
6	20231229	120607	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	6	2	0.85	97320782	136690	44.66	709	718	708	920	496	708	711.82	1.70	38496	38461	725	716	710	701	695	713	698	332	212	500	490	1	1	66436042	474	79.33	0.88	12	0.21	9.00	812.00	930	20230406	-23.23	585	20230103	22.05	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	585	22.05	20230103	1.49	N	054300	500	332 억	1130951	N	N	N	N
7	20231229	110541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	6	2	0.85	97320782	136690	44.66	709	718	708	920	496	708	711.82	1.70	38496	38461	725	716	710	701	695	713	698	332	212	500	490	1	1	66436042	474	79.33	0.88	12	0.21	9.00	812.00	930	20230406	-23.23	585	20230103	22.05	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	585	22.05	20230103	1.49	N	054300	500	332 억	1130951	N	N	N	N
8	20231229	100547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	6	2	0.85	97320782	136690	44.66	709	718	708	920	496	708	711.82	1.70	38496	38461	725	716	710	701	695	713	698	332	212	500	490	1	1	66436042	474	79.33	0.88	12	0.21	9.00	812.00	930	20230406	-23.23	585	20230103	22.05	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	585	22.05	20230103	1.49	N	054300	500	332 억	1130951	N	N	N	N
9	20231229	090547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	6	2	0.85	97320782	136690	44.66	709	718	708	920	496	708	711.82	1.70	38496	38461	725	716	710	701	695	713	698	332	212	500	490	1	1	66436042	474	79.33	0.88	12	0.21	9.00	812.00	930	20230406	-23.23	585	20230103	22.05	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	585	22.05	20230103	1.49	N	054300	500	332 억	1130951	N	N	N	N
10	20231228	160541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	6	2	0.85	95632590	134350	43.90	709	718	708	920	496	708	711.82	1.64	0	38461	725	716	710	701	695	713	698	332	212	500	490	1	1	66436042	474	79.33	0.88	12	0.20	9.00	812.00	930	20230406	-23.23	585	20230103	22.05	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	585	22.05	20230103	1.49	N	054300	500	332 억	1092455	N	N	N	N
11	20231228	150547	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	715	7	2	0.99	83619394	117529	38.40	709	718	708	920	496	708	711.48	1.64	0	33808	725	716	710	701	695	713	698	332	212	500	490	1	1	66436042	475	79.44	0.88	12	0.18	9.00	812.00	930	20230406	-23.12	585	20230103	22.22	930	-23.12	20230406	585	22.22	20230103	930	-23.12	20230406	585	22.22	20230103	1.49	N	054300	500	332 억	1092455	N	N	N	N
12	20231228	140541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	715	7	2	0.99	73544337	103406	33.78	709	718	708	920	496	708	711.22	1.64	0	28808	725	716	710	701	695	713	698	332	212	500	490	1	1	66436042	475	79.44	0.88	12	0.16	9.00	812.00	930	20230406	-23.12	585	20230103	22.22	930	-23.12	20230406	585	22.22	20230103	930	-23.12	20230406	585	22.22	20230103	1.49	N	054300	500	332 억	1092455	N	N	N	N
13	20231228	130542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	715	7	2	0.99	65370253	91954	30.04	709	718	708	920	496	708	710.90	1.64	0	27272	725	716	710	701	695	713	698	332	212	500	490	1	1	66436042	475	79.44	0.88	12	0.14	9.00	812.00	930	20230406	-23.12	585	20230103	22.22	930	-23.12	20230406	585	22.22	20230103	930	-23.12	20230406	585	22.22	20230103	1.49	N	054300	500	332 억	1092455	N	N	N	N
14	20231228	120543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	711	3	2	0.42	37202996	52345	17.10	709	718	708	920	496	708	710.73	1.64	0	-936	725	716	710	701	695	713	698	332	212	500	490	1	1	66436042	472	79.00	0.88	12	0.08	9.00	812.00	930	20230406	-23.55	585	20230103	21.54	930	-23.55	20230406	585	21.54	20230103	930	-23.55	20230406	585	21.54	20230103	1.49	N	054300	500	332 억	1092455	N	N	N	N
15	20231228	110543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	713	5	2	0.71	30948012	43537	14.22	709	718	708	920	496	708	710.84	1.64	0	-929	725	716	710	701	695	713	698	332	212	500	490	1	1	66436042	474	79.22	0.88	12	0.07	9.00	812.00	930	20230406	-23.33	585	20230103	21.88	930	-23.33	20230406	585	21.88	20230103	930	-23.33	20230406	585	21.88	20230103	1.49	N	054300	500	332 억	1092455	N	N	N	N
16	20231228	100541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	6	2	0.85	10352123	14545	4.75	709	718	709	920	496	708	711.73	1.64	0	-1065	725	716	710	701	695	713	698	332	212	500	490	1	1	66436042	474	79.33	0.88	12	0.02	9.00	812.00	930	20230406	-23.23	585	20230103	22.05	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	585	22.05	20230103	1.49	N	054300	500	332 억	1092455	N	N	N	N
17	20231228	090541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	715	7	2	0.99	3150235	4428	1.45	709	718	709	920	496	708	711.44	1.64	0	192	725	716	710	701	695	713	698	332	212	500	490	1	1	66436042	475	79.44	0.88	12	0.01	9.00	812.00	930	20230406	-23.12	585	20230103	22.22	930	-23.12	20230406	585	22.22	20230103	930	-23.12	20230406	585	22.22	20230103	1.49	N	054300	500	332 억	1092455	N	N	N	N
18	20231227	160537	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	708	-3	5	-0.42	215008903	303228	107.05	711	719	704	924	498	711	709.07	1.53	0	76055	737	723	716	702	695	720	699	332	213	500	490	1	1	66436042	470	78.67	0.87	12	0.46	9.00	812.00	930	20230406	-23.87	585	20230103	21.03	930	-23.87	20230406	585	21.03	20230103	930	-23.87	20230406	585	21.03	20230103	1.49	N	054300	500	332 억	1013742	N	N	N	N
19	20231227	150545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	712	1	2	0.14	199415655	281218	99.28	711	719	704	924	498	711	709.11	1.53	0	72561	737	723	716	702	695	720	699	332	213	500	490	1	1	66436042	473	79.11	0.88	12	0.42	9.00	812.00	930	20230406	-23.44	585	20230103	21.71	930	-23.44	20230406	585	21.71	20230103	930	-23.44	20230406	585	21.71	20230103	1.49	N	054300	500	332 억	1013742	N	N	N	N
20	20231227	140543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	713	2	2	0.28	159949243	225918	79.75	711	717	704	924	498	711	708.00	1.53	0	38127	737	723	716	702	695	720	699	332	213	500	490	1	1	66436042	474	79.22	0.88	12	0.34	9.00	812.00	930	20230406	-23.33	585	20230103	21.88	930	-23.33	20230406	585	21.88	20230103	930	-23.33	20230406	585	21.88	20230103	1.49	N	054300	500	332 억	1013742	N	N	N	N
21	20231227	130538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	3	2	0.42	150858512	213137	75.24	711	717	704	924	498	711	707.80	1.53	0	30384	737	723	716	702	695	720	699	332	213	500	490	1	1	66436042	474	79.33	0.88	12	0.32	9.00	812.00	930	20230406	-23.23	585	20230103	22.05	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	585	22.05	20230103	1.49	N	054300	500	332 억	1013742	N	N	N	N
22	20231227	120539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	708	-3	5	-0.42	129156843	182536	64.44	711	717	704	924	498	711	707.57	1.53	0	14698	737	723	716	702	695	720	699	332	213	500	490	1	1	66436042	470	78.67	0.87	12	0.27	9.00	812.00	930	20230406	-23.87	585	20230103	21.03	930	-23.87	20230406	585	21.03	20230103	930	-23.87	20230406	585	21.03	20230103	1.49	N	054300	500	332 억	1013742	N	N	N	N
23	20231227	110542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	709	-2	5	-0.28	103687618	146434	51.69	711	717	704	924	498	711	708.08	1.53	0	11829	737	723	716	702	695	720	699	332	213	500	490	1	1	66436042	471	78.78	0.87	12	0.22	9.00	812.00	930	20230406	-23.76	585	20230103	21.20	930	-23.76	20230406	585	21.20	20230103	930	-23.76	20230406	585	21.20	20230103	1.49	N	054300	500	332 억	1013742	N	N	N	N
24	20231227	100543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	709	-2	5	-0.28	57750977	81426	28.75	711	717	704	924	498	711	709.24	1.53	0	137	737	723	716	702	695	720	699	332	213	500	490	1	1	66436042	471	78.78	0.87	12	0.12	9.00	812.00	930	20230406	-23.76	585	20230103	21.20	930	-23.76	20230406	585	21.20	20230103	930	-23.76	20230406	585	21.20	20230103	1.49	N	054300	500	332 억	1013742	N	N	N	N
25	20231227	090543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	711	0	3	0.00	3757587	5279	1.86	711	715	711	924	498	711	711.80	1.53	0	-170	737	723	716	702	695	720	699	332	213	500	490	1	1	66436042	472	79.00	0.88	12	0.01	9.00	812.00	930	20230406	-23.55	585	20230103	21.54	930	-23.55	20230406	585	21.54	20230103	930	-23.55	20230406	585	21.54	20230103	1.49	N	054300	500	332 억	1013742	N	N	N	N
26	20231226	160544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	711	-18	5	-2.47	201896474	281993	128.01	729	730	709	947	511	729	715.96	1.48	0	29116	750	739	734	723	718	737	721	332	218	500	510	1	1	66436042	472	79.00	0.88	12	0.42	9.00	812.00	930	20230406	-23.55	585	20230103	21.54	930	-23.55	20230406	585	21.54	20230103	930	-23.55	20230406	585	21.54	20230103	1.51	N	054300	500	332 억	984749	N	N	N	N
27	20231226	150541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	715	-14	5	-1.92	188324184	262935	119.36	729	730	709	947	511	729	716.24	1.48	0	29884	750	739	734	723	718	737	721	332	218	500	510	1	1	66436042	475	79.44	0.88	12	0.40	9.00	812.00	930	20230406	-23.12	585	20230103	22.22	930	-23.12	20230406	585	22.22	20230103	930	-23.12	20230406	585	22.22	20230103	1.51	N	054300	500	332 억	984749	N	N	N	N
28	20231226	140542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	716	-13	5	-1.78	164343882	229312	104.10	729	730	709	947	511	729	716.68	1.48	0	30736	750	739	734	723	718	737	721	332	218	500	510	1	1	66436042	476	79.56	0.88	12	0.35	9.00	812.00	930	20230406	-23.01	585	20230103	22.39	930	-23.01	20230406	585	22.39	20230103	930	-23.01	20230406	585	22.39	20230103	1.51	N	054300	500	332 억	984749	N	N	N	N
29	20231226	130542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	715	-14	5	-1.92	154504559	215565	97.86	729	730	709	947	511	729	716.74	1.48	0	36681	750	739	734	723	718	737	721	332	218	500	510	1	1	66436042	475	79.44	0.88	12	0.32	9.00	812.00	930	20230406	-23.12	585	20230103	22.22	930	-23.12	20230406	585	22.22	20230103	930	-23.12	20230406	585	22.22	20230103	1.51	N	054300	500	332 억	984749	N	N	N	N
30	20231226	120541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	712	-17	5	-2.33	147885785	206295	93.65	729	730	709	947	511	729	716.87	1.48	0	33209	750	739	734	723	718	737	721	332	218	500	510	1	1	66436042	473	79.11	0.88	12	0.31	9.00	812.00	930	20230406	-23.44	585	20230103	21.71	930	-23.44	20230406	585	21.71	20230103	930	-23.44	20230406	585	21.71	20230103	1.51	N	054300	500	332 억	984749	N	N	N	N
31	20231226	110544	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	717	-12	5	-1.65	124277139	173154	78.60	729	730	709	947	511	729	717.73	1.48	0	31328	750	739	734	723	718	737	721	332	218	500	510	1	1	66436042	476	79.67	0.88	12	0.26	9.00	812.00	930	20230406	-22.90	585	20230103	22.56	930	-22.90	20230406	585	22.56	20230103	930	-22.90	20230406	585	22.56	20230103	1.51	N	054300	500	332 억	984749	N	N	N	N
32	20231226	100541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	723	-6	5	-0.82	60628131	84087	38.17	729	730	716	947	511	729	721.02	1.48	0	26857	750	739	734	723	718	737	721	332	218	500	510	1	1	66436042	480	80.33	0.89	12	0.13	9.00	812.00	930	20230406	-22.26	585	20230103	23.59	930	-22.26	20230406	585	23.59	20230103	930	-22.26	20230406	585	23.59	20230103	1.51	N	054300	500	332 억	984749	N	N	N	N
33	20231226	090543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	723	-6	5	-0.82	15328393	21152	9.60	729	730	723	947	511	729	724.68	1.48	0	8653	750	739	734	723	718	737	721	332	218	500	510	1	1	66436042	480	80.33	0.89	12	0.03	9.00	812.00	930	20230406	-22.26	585	20230103	23.59	930	-22.26	20230406	585	23.59	20230103	930	-22.26	20230406	585	23.59	20230103	1.51	N	054300	500	332 억	984749	N	N	N	N
34	20231222	160535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	729	-12	5	-1.62	159404374	217559	64.04	743	745	729	963	519	741	732.72	1.55	0	-41904	768	754	741	727	714	761	734	332	222	500	510	1	1	66436042	484	81.00	0.90	12	0.33	9.00	812.00	930	20230406	-21.61	585	20230103	24.62	930	-21.61	20230406	585	24.62	20230103	930	-21.61	20230406	585	24.62	20230103	1.48	N	054300	500	332 억	1026675	N	N	N	N
35	20231222	150534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	732	-9	5	-1.21	133112283	181548	53.44	743	745	729	963	519	741	733.21	1.55	0	-30759	768	754	741	727	714	761	734	332	222	500	510	1	1	66436042	486	81.33	0.90	12	0.27	9.00	812.00	930	20230406	-21.29	585	20230103	25.13	930	-21.29	20230406	585	25.13	20230103	930	-21.29	20230406	585	25.13	20230103	1.48	N	054300	500	332 억	1026675	N	N	N	N
36	20231222	140530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	733	-8	5	-1.08	115917991	158034	46.52	743	745	729	963	519	741	733.50	1.55	0	-27433	768	754	741	727	714	761	734	332	222	500	510	1	1	66436042	487	81.44	0.90	12	0.24	9.00	812.00	930	20230406	-21.18	585	20230103	25.30	930	-21.18	20230406	585	25.30	20230103	930	-21.18	20230406	585	25.30	20230103	1.48	N	054300	500	332 억	1026675	N	N	N	N
37	20231222	130531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	735	-6	5	-0.81	99937772	136220	40.10	743	745	729	963	519	741	733.65	1.55	0	-24575	768	754	741	727	714	761	734	332	222	500	510	1	1	66436042	488	81.67	0.91	12	0.21	9.00	812.00	930	20230406	-20.97	585	20230103	25.64	930	-20.97	20230406	585	25.64	20230103	930	-20.97	20230406	585	25.64	20230103	1.48	N	054300	500	332 억	1026675	N	N	N	N
38	20231222	120531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	736	-5	5	-0.67	91400970	124582	36.67	743	745	729	963	519	741	733.66	1.55	0	-21289	768	754	741	727	714	761	734	332	222	500	510	1	1	66436042	489	81.78	0.91	12	0.19	9.00	812.00	930	20230406	-20.86	585	20230103	25.81	930	-20.86	20230406	585	25.81	20230103	930	-20.86	20230406	585	25.81	20230103	1.48	N	054300	500	332 억	1026675	N	N	N	N
39	20231222	110533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	734	-7	5	-0.94	85549494	116600	34.32	743	745	729	963	519	741	733.70	1.55	0	-21060	768	754	741	727	714	761	734	332	222	500	510	1	1	66436042	488	81.56	0.90	12	0.18	9.00	812.00	930	20230406	-21.08	585	20230103	25.47	930	-21.08	20230406	585	25.47	20230103	930	-21.08	20230406	585	25.47	20230103	1.48	N	054300	500	332 억	1026675	N	N	N	N
40	20231222	100530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	733	-8	5	-1.08	66721556	90824	26.74	743	745	730	963	519	741	734.62	1.55	0	-20901	768	754	741	727	714	761	734	332	222	500	510	1	1	66436042	487	81.44	0.90	12	0.14	9.00	812.00	930	20230406	-21.18	585	20230103	25.30	930	-21.18	20230406	585	25.30	20230103	930	-21.18	20230406	585	25.30	20230103	1.48	N	054300	500	332 억	1026675	N	N	N	N
41	20231222	090531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	735	-6	5	-0.81	20930368	28243	8.31	743	745	735	963	519	741	741.08	1.55	0	-14817	768	754	741	727	714	761	734	332	222	500	510	1	1	66436042	488	81.67	0.91	12	0.04	9.00	812.00	930	20230406	-20.97	585	20230103	25.64	930	-20.97	20230406	585	25.64	20230103	930	-20.97	20230406	585	25.64	20230103	1.48	N	054300	500	332 억	1026675	N	N	N	N
42	20231221	160529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	741	5	2	0.68	248520950	335758	180.48	735	755	728	956	516	736	740.18	1.52	0	15466	754	744	737	727	720	741	724	332	220	500	510	1	1	66436042	492	82.33	0.91	12	0.51	9.00	812.00	930	20230406	-20.32	585	20230103	26.67	930	-20.32	20230406	585	26.67	20230103	930	-20.32	20230406	585	26.67	20230103	1.52	N	054300	500	332 억	1009780	N	N	N	N
43	20231221	150530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	737	1	2	0.14	226402521	305845	164.40	735	755	728	956	516	736	740.26	1.52	0	24119	754	744	737	727	720	741	724	332	220	500	510	1	1	66436042	490	81.89	0.91	12	0.46	9.00	812.00	930	20230406	-20.75	585	20230103	25.98	930	-20.75	20230406	585	25.98	20230103	930	-20.75	20230406	585	25.98	20230103	1.52	N	054300	500	332 억	1009780	N	N	N	N
44	20231221	140529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	733	-3	5	-0.41	207067523	279491	150.23	735	755	728	956	516	736	740.88	1.52	0	23786	754	744	737	727	720	741	724	332	220	500	510	1	1	66436042	487	81.44	0.90	12	0.42	9.00	812.00	930	20230406	-21.18	585	20230103	25.30	930	-21.18	20230406	585	25.30	20230103	930	-21.18	20230406	585	25.30	20230103	1.52	N	054300	500	332 억	1009780	N	N	N	N
45	20231221	130529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	738	2	2	0.27	176846600	238354	128.12	735	755	728	956	516	736	741.96	1.52	0	23786	754	744	737	727	720	741	724	332	220	500	510	1	1	66436042	490	82.00	0.91	12	0.36	9.00	812.00	930	20230406	-20.65	585	20230103	26.15	930	-20.65	20230406	585	26.15	20230103	930	-20.65	20230406	585	26.15	20230103	1.52	N	054300	500	332 억	1009780	N	N	N	N
46	20231221	120531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	744	8	2	1.09	166897696	224892	120.89	735	755	728	956	516	736	742.13	1.52	0	23184	754	744	737	727	720	741	724	332	220	500	510	1	1	66436042	494	82.67	0.92	12	0.34	9.00	812.00	930	20230406	-20.00	585	20230103	27.18	930	-20.00	20230406	585	27.18	20230103	930	-20.00	20230406	585	27.18	20230103	1.52	N	054300	500	332 억	1009780	N	N	N	N
47	20231221	110531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	740	4	2	0.54	131182314	176787	95.03	735	755	728	956	516	736	742.04	1.52	0	8389	754	744	737	727	720	741	724	332	220	500	510	1	1	66436042	492	82.22	0.91	12	0.27	9.00	812.00	930	20230406	-20.43	585	20230103	26.50	930	-20.43	20230406	585	26.50	20230103	930	-20.43	20230406	585	26.50	20230103	1.52	N	054300	500	332 억	1009780	N	N	N	N
48	20231221	100528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	736	0	3	0.00	30780028	42000	22.58	735	739	728	956	516	736	732.84	1.52	0	4550	754	744	737	727	720	741	724	332	220	500	510	1	1	66436042	489	81.78	0.91	12	0.06	9.00	812.00	930	20230406	-20.86	585	20230103	25.81	930	-20.86	20230406	585	25.81	20230103	930	-20.86	20230406	585	25.81	20230103	1.52	N	054300	500	332 억	1009780	N	N	N	N
49	20231221	090530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	-6	5	-0.82	3126307	4273	2.30	735	735	730	956	516	736	731.39	1.52	0	80	754	744	737	727	720	741	724	332	220	500	510	1	1	66436042	485	81.11	0.90	12	0.01	9.00	812.00	930	20230406	-21.51	585	20230103	24.79	930	-21.51	20230406	585	24.79	20230103	930	-21.51	20230406	585	24.79	20230103	1.52	N	054300	500	332 억	1009780	N	N	N	N
50	20231220	160530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	736	0	3	0.00	130488748	176880	25.15	747	747	730	956	516	736	737.73	1.53	0	-3980	779	757	741	719	703	768	730	332	220	500	510	1	1	66436042	489	81.78	0.91	12	0.27	9.00	812.00	930	20230406	-20.86	585	20230103	25.81	930	-20.86	20230406	585	25.81	20230103	930	-20.86	20230406	585	25.81	20230103	1.50	N	054300	500	332 억	1013760	N	N	N	N
51	20231220	150559	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	735	-1	5	-0.14	124278935	168425	23.95	747	747	730	956	516	736	737.89	1.53	0	-4019	779	757	741	719	703	768	730	332	220	500	510	1	1	66436042	488	81.67	0.91	12	0.25	9.00	812.00	930	20230406	-20.97	585	20230103	25.64	930	-20.97	20230406	585	25.64	20230103	930	-20.97	20230406	585	25.64	20230103	1.50	N	054300	500	332 억	1013760	N	N	N	N
52	20231220	140605	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	736	0	3	0.00	85817861	115991	16.50	747	747	736	956	516	736	739.87	1.53	0	-895	779	757	741	719	703	768	730	332	220	500	510	1	1	66436042	489	81.78	0.91	12	0.17	9.00	812.00	930	20230406	-20.86	585	20230103	25.81	930	-20.86	20230406	585	25.81	20230103	930	-20.86	20230406	585	25.81	20230103	1.50	N	054300	500	332 억	1013760	N	N	N	N
53	20231220	130601	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	739	3	2	0.41	76082352	102798	14.62	747	747	737	956	516	736	740.12	1.53	0	-882	779	757	741	719	703	768	730	332	220	500	510	1	1	66436042	491	82.11	0.91	12	0.15	9.00	812.00	930	20230406	-20.54	585	20230103	26.32	930	-20.54	20230406	585	26.32	20230103	930	-20.54	20230406	585	26.32	20230103	1.50	N	054300	500	332 억	1013760	N	N	N	N
54	20231220	120527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	740	4	2	0.54	67249061	90843	12.92	747	747	737	956	516	736	740.28	1.53	0	-679	779	757	741	719	703	768	730	332	220	500	510	1	1	66436042	492	82.22	0.91	12	0.14	9.00	812.00	930	20230406	-20.43	585	20230103	26.50	930	-20.43	20230406	585	26.50	20230103	930	-20.43	20230406	585	26.50	20230103	1.50	N	054300	500	332 억	1013760	N	N	N	N
55	20231220	110530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	740	4	2	0.54	45353403	61203	8.70	747	747	738	956	516	736	741.03	1.53	0	-679	779	757	741	719	703	768	730	332	220	500	510	1	1	66436042	492	82.22	0.91	12	0.09	9.00	812.00	930	20230406	-20.43	585	20230103	26.50	930	-20.43	20230406	585	26.50	20230103	930	-20.43	20230406	585	26.50	20230103	1.50	N	054300	500	332 억	1013760	N	N	N	N
56	20231220	100530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	742	6	2	0.82	28811975	38883	5.53	747	747	738	956	516	736	740.99	1.53	0	-161	779	757	741	719	703	768	730	332	220	500	510	1	1	66436042	493	82.44	0.91	12	0.06	9.00	812.00	930	20230406	-20.22	585	20230103	26.84	930	-20.22	20230406	585	26.84	20230103	930	-20.22	20230406	585	26.84	20230103	1.50	N	054300	500	332 억	1013760	N	N	N	N
57	20231220	090528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	745	9	2	1.22	5342346	7175	1.02	747	747	738	956	516	736	744.58	1.53	0	-3281	779	757	741	719	703	768	730	332	220	500	510	1	1	66436042	495	82.78	0.92	12	0.01	9.00	812.00	930	20230406	-19.89	585	20230103	27.35	930	-19.89	20230406	585	27.35	20230103	930	-19.89	20230406	585	27.35	20230103	1.50	N	054300	500	332 억	1013760	N	N	N	N
58	20231219	160529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	736	3	2	0.41	520097183	699917	162.69	735	763	725	952	514	733	743.08	1.62	0	-60157	761	747	735	721	709	741	715	332	219	500	510	1	1	66436042	489	81.78	0.91	12	1.05	9.00	812.00	930	20230406	-20.86	585	20230103	25.81	930	-20.86	20230406	585	25.81	20230103	930	-20.86	20230406	585	25.81	20230103	1.48	N	054300	500	332 억	1075599	N	N	N	N
59	20231219	150530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	741	8	2	1.09	495730564	666834	155.00	735	763	725	952	514	733	743.41	1.62	0	-61662	761	747	735	721	709	741	715	332	219	500	510	1	1	66436042	492	82.33	0.91	12	1.00	9.00	812.00	930	20230406	-20.32	585	20230103	26.67	930	-20.32	20230406	585	26.67	20230103	930	-20.32	20230406	585	26.67	20230103	1.48	N	054300	500	332 억	1075599	N	N	N	N
60	20231219	140528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	743	10	2	1.36	477816163	642635	149.38	735	763	725	952	514	733	743.53	1.62	0	-57427	761	747	735	721	709	741	715	332	219	500	510	1	1	66436042	494	82.56	0.92	12	0.97	9.00	812.00	930	20230406	-20.11	585	20230103	27.01	930	-20.11	20230406	585	27.01	20230103	930	-20.11	20230406	585	27.01	20230103	1.48	N	054300	500	332 억	1075599	N	N	N	N
61	20231219	130531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	745	12	2	1.64	454648619	611389	142.12	735	763	725	952	514	733	743.63	1.62	0	-52654	761	747	735	721	709	741	715	332	219	500	510	1	1	66436042	495	82.78	0.92	12	0.92	9.00	812.00	930	20230406	-19.89	585	20230103	27.35	930	-19.89	20230406	585	27.35	20230103	930	-19.89	20230406	585	27.35	20230103	1.48	N	054300	500	332 억	1075599	N	N	N	N
62	20231219	120531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	738	5	2	0.68	378395411	508272	118.15	735	763	725	952	514	733	744.47	1.62	0	-49697	761	747	735	721	709	741	715	332	219	500	510	1	1	66436042	490	82.00	0.91	12	0.77	9.00	812.00	930	20230406	-20.65	585	20230103	26.15	930	-20.65	20230406	585	26.15	20230103	930	-20.65	20230406	585	26.15	20230103	1.48	N	054300	500	332 억	1075599	N	N	N	N
63	20231219	110530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	739	6	2	0.82	364659991	489665	113.82	735	763	725	952	514	733	744.71	1.62	0	-48646	761	747	735	721	709	741	715	332	219	500	510	1	1	66436042	491	82.11	0.91	12	0.74	9.00	812.00	930	20230406	-20.54	585	20230103	26.32	930	-20.54	20230406	585	26.32	20230103	930	-20.54	20230406	585	26.32	20230103	1.48	N	054300	500	332 억	1075599	N	N	N	N
64	20231219	100527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	744	11	2	1.50	286847986	384448	89.36	735	763	725	952	514	733	746.13	1.62	0	-68751	761	747	735	721	709	741	715	332	219	500	510	1	1	66436042	494	82.67	0.92	12	0.58	9.00	812.00	930	20230406	-20.00	585	20230103	27.18	930	-20.00	20230406	585	27.18	20230103	930	-20.00	20230406	585	27.18	20230103	1.48	N	054300	500	332 억	1075599	N	N	N	N
65	20231219	090528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	733	0	3	0.00	5963456	8151	1.89	735	735	728	952	514	733	731.62	1.62	0	-4711	761	747	735	721	709	741	715	332	219	500	510	1	1	66436042	487	81.44	0.90	12	0.01	9.00	812.00	930	20230406	-21.18	585	20230103	25.30	930	-21.18	20230406	585	25.30	20230103	930	-21.18	20230406	585	25.30	20230103	1.48	N	054300	500	332 억	1075599	N	N	N	N
66	20231218	160526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	733	2	2	0.27	314459823	428851	171.00	739	749	723	950	512	731	733.26	1.60	0	13984	745	737	724	716	703	742	721	332	219	500	510	1	1	66436042	487	81.44	0.90	12	0.65	9.00	812.00	930	20230406	-21.18	585	20230103	25.30	930	-21.18	20230406	585	25.30	20230103	930	-21.18	20230406	585	25.30	20230103	1.55	N	054300	500	332 억	1061675	N	N	N	N
67	20231218	150528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	736	5	2	0.68	298468503	407022	162.29	739	749	723	950	512	731	733.30	1.60	0	14387	745	737	724	716	703	742	721	332	219	500	510	1	1	66436042	489	81.78	0.91	12	0.61	9.00	812.00	930	20230406	-20.86	585	20230103	25.81	930	-20.86	20230406	585	25.81	20230103	930	-20.86	20230406	585	25.81	20230103	1.55	N	054300	500	332 억	1061675	N	N	N	N
68	20231218	140525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	732	1	2	0.14	268307412	365762	145.84	739	749	723	950	512	731	733.56	1.60	0	12556	745	737	724	716	703	742	721	332	219	500	510	1	1	66436042	486	81.33	0.90	12	0.55	9.00	812.00	930	20230406	-21.29	585	20230103	25.13	930	-21.29	20230406	585	25.13	20230103	930	-21.29	20230406	585	25.13	20230103	1.55	N	054300	500	332 억	1061675	N	N	N	N
69	20231218	130526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	732	1	2	0.14	255481055	348238	138.85	739	749	723	950	512	731	733.64	1.60	0	12536	745	737	724	716	703	742	721	332	219	500	510	1	1	66436042	486	81.33	0.90	12	0.52	9.00	812.00	930	20230406	-21.29	585	20230103	25.13	930	-21.29	20230406	585	25.13	20230103	930	-21.29	20230406	585	25.13	20230103	1.55	N	054300	500	332 억	1061675	N	N	N	N
70	20231218	120522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	731	0	3	0.00	228634798	311624	124.25	739	749	723	950	512	731	733.69	1.60	0	9285	745	737	724	716	703	742	721	332	219	500	510	1	1	66436042	486	81.22	0.90	12	0.47	9.00	812.00	930	20230406	-21.40	585	20230103	24.96	930	-21.40	20230406	585	24.96	20230103	930	-21.40	20230406	585	24.96	20230103	1.55	N	054300	500	332 억	1061675	N	N	N	N
71	20231218	110525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	734	3	2	0.41	179492499	244510	97.49	739	749	723	950	512	731	734.09	1.60	0	8106	745	737	724	716	703	742	721	332	219	500	510	1	1	66436042	488	81.56	0.90	12	0.37	9.00	812.00	930	20230406	-21.08	585	20230103	25.47	930	-21.08	20230406	585	25.47	20230103	930	-21.08	20230406	585	25.47	20230103	1.55	N	054300	500	332 억	1061675	N	N	N	N
72	20231218	100525	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	-1	5	-0.14	66769894	91790	36.60	739	739	723	950	512	731	727.42	1.60	0	16593	745	737	724	716	703	742	721	332	219	500	510	1	1	66436042	485	81.11	0.90	12	0.14	9.00	812.00	930	20230406	-21.51	585	20230103	24.79	930	-21.51	20230406	585	24.79	20230103	930	-21.51	20230406	585	24.79	20230103	1.55	N	054300	500	332 억	1061675	N	N	N	N
73	20231218	090521	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	726	-5	5	-0.68	15210531	20813	8.30	739	739	725	950	512	731	730.82	1.60	0	2109	745	737	724	716	703	742	721	332	219	500	510	1	1	66436042	482	80.67	0.89	12	0.03	9.00	812.00	930	20230406	-21.94	585	20230103	24.10	930	-21.94	20230406	585	24.10	20230103	930	-21.94	20230406	585	24.10	20230103	1.55	N	054300	500	332 억	1061675	N	N	N	N
74	20231215	160523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	731	20	2	2.81	177806976	247470	64.17	718	732	711	924	498	711	718.37	1.59	0	2970	738	724	717	703	696	721	700	332	213	500	490	1	1	66436042	486	81.22	0.90	12	0.37	9.00	812.00	930	20230406	-21.40	585	20230103	24.96	930	-21.40	20230406	585	24.96	20230103	930	-21.40	20230406	585	24.96	20230103	1.57	N	054300	500	332 억	1058691	N	N	N	N
75	20231215	150526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	725	14	2	1.97	152268081	212441	55.09	718	726	711	924	498	711	716.76	1.59	0	7836	738	724	717	703	696	721	700	332	213	500	490	1	1	66436042	482	80.56	0.89	12	0.32	9.00	812.00	930	20230406	-22.04	585	20230103	23.93	930	-22.04	20230406	585	23.93	20230103	930	-22.04	20230406	585	23.93	20230103	1.57	N	054300	500	332 억	1058691	N	N	N	N
76	20231215	140526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	715	4	2	0.56	104800725	146716	38.04	718	719	711	924	498	711	714.31	1.59	0	8909	738	724	717	703	696	721	700	332	213	500	490	1	1	66436042	475	79.44	0.88	12	0.22	9.00	812.00	930	20230406	-23.12	585	20230103	22.22	930	-23.12	20230406	585	22.22	20230103	930	-23.12	20230406	585	22.22	20230103	1.57	N	054300	500	332 억	1058691	N	N	N	N
77	20231215	130522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	715	4	2	0.56	93070594	130305	33.79	718	719	711	924	498	711	714.25	1.59	0	9210	738	724	717	703	696	721	700	332	213	500	490	1	1	66436042	475	79.44	0.88	12	0.20	9.00	812.00	930	20230406	-23.12	585	20230103	22.22	930	-23.12	20230406	585	22.22	20230103	930	-23.12	20230406	585	22.22	20230103	1.57	N	054300	500	332 억	1058691	N	N	N	N
78	20231215	120523	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	715	4	2	0.56	86382593	120959	31.36	718	718	711	924	498	711	714.15	1.59	0	9227	738	724	717	703	696	721	700	332	213	500	490	1	1	66436042	475	79.44	0.88	12	0.18	9.00	812.00	930	20230406	-23.12	585	20230103	22.22	930	-23.12	20230406	585	22.22	20230103	930	-23.12	20230406	585	22.22	20230103	1.57	N	054300	500	332 억	1058691	N	N	N	N
79	20231215	110518	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	716	5	2	0.70	69842955	97833	25.37	718	718	711	924	498	711	713.90	1.59	0	8752	738	724	717	703	696	721	700	332	213	500	490	1	1	66436042	476	79.56	0.88	12	0.15	9.00	812.00	930	20230406	-23.01	585	20230103	22.39	930	-23.01	20230406	585	22.39	20230103	930	-23.01	20230406	585	22.39	20230103	1.57	N	054300	500	332 억	1058691	N	N	N	N
80	20231215	100524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	717	6	2	0.84	58971615	82641	21.43	718	718	711	924	498	711	713.59	1.59	0	5868	738	724	717	703	696	721	700	332	213	500	490	1	1	66436042	476	79.67	0.88	12	0.12	9.00	812.00	930	20230406	-22.90	585	20230103	22.56	930	-22.90	20230406	585	22.56	20230103	930	-22.90	20230406	585	22.56	20230103	1.57	N	054300	500	332 억	1058691	N	N	N	N
81	20231215	090524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	712	1	2	0.14	12782269	17925	4.65	718	718	711	924	498	711	713.11	1.59	0	-2804	738	724	717	703	696	721	700	332	213	500	490	1	1	66436042	473	79.11	0.88	12	0.03	9.00	812.00	930	20230406	-23.44	585	20230103	21.71	930	-23.44	20230406	585	21.71	20230103	930	-23.44	20230406	585	21.71	20230103	1.57	N	054300	500	332 억	1058691	N	N	N	N
82	20231214	160520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	711	-9	5	-1.25	276471831	385596	116.96	730	731	710	936	504	720	717.00	1.60	0	-5501	750	734	727	711	704	731	708	332	216	500	500	1	1	66436042	472	79.00	0.88	12	0.58	9.00	812.00	930	20230406	-23.55	585	20230103	21.54	930	-23.55	20230406	585	21.54	20230103	930	-23.55	20230406	585	21.54	20230103	1.56	N	054300	500	332 억	1064192	N	N	N	N
83	20231214	150539	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	712	-8	5	-1.11	261132370	364031	110.42	730	731	710	936	504	720	717.34	1.60	0	-5362	750	734	727	711	704	731	708	332	216	500	500	1	1	66436042	473	79.11	0.88	12	0.55	9.00	812.00	930	20230406	-23.44	585	20230103	21.71	930	-23.44	20230406	585	21.71	20230103	930	-23.44	20230406	585	21.71	20230103	1.56	N	054300	500	332 억	1064192	N	N	N	N
84	20231214	140531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	719	-1	5	-0.14	223219719	310863	94.29	730	731	710	936	504	720	718.06	1.60	0	-12603	750	734	727	711	704	731	708	332	216	500	500	1	1	66436042	478	79.89	0.89	12	0.47	9.00	812.00	930	20230406	-22.69	585	20230103	22.91	930	-22.69	20230406	585	22.91	20230103	930	-22.69	20230406	585	22.91	20230103	1.56	N	054300	500	332 억	1064192	N	N	N	N
85	20231214	130536	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	723	3	2	0.42	193807755	269895	81.86	730	731	710	936	504	720	718.09	1.60	0	-16065	750	734	727	711	704	731	708	332	216	500	500	1	1	66436042	480	80.33	0.89	12	0.41	9.00	812.00	930	20230406	-22.26	585	20230103	23.59	930	-22.26	20230406	585	23.59	20230103	930	-22.26	20230406	585	23.59	20230103	1.56	N	054300	500	332 억	1064192	N	N	N	N
86	20231214	120545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	720	0	3	0.00	186420959	259662	78.76	730	731	710	936	504	720	717.94	1.60	0	-18071	750	734	727	711	704	731	708	332	216	500	500	1	1	66436042	478	80.00	0.89	12	0.39	9.00	812.00	930	20230406	-22.58	585	20230103	23.08	930	-22.58	20230406	585	23.08	20230103	930	-22.58	20230406	585	23.08	20230103	1.56	N	054300	500	332 억	1064192	N	N	N	N
87	20231214	110522	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	718	-2	5	-0.28	173126392	241125	73.14	730	731	710	936	504	720	717.99	1.60	0	-9294	750	734	727	711	704	731	708	332	216	500	500	1	1	66436042	477	79.78	0.88	12	0.36	9.00	812.00	930	20230406	-22.80	585	20230103	22.74	930	-22.80	20230406	585	22.74	20230103	930	-22.80	20230406	585	22.74	20230103	1.56	N	054300	500	332 억	1064192	N	N	N	N
88	20231214	100516	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	723	3	2	0.42	55204318	76056	23.07	730	731	721	936	504	720	725.84	1.60	0	-19442	750	734	727	711	704	731	708	332	216	500	500	1	1	66436042	480	80.33	0.89	12	0.11	9.00	812.00	930	20230406	-22.26	585	20230103	23.59	930	-22.26	20230406	585	23.59	20230103	930	-22.26	20230406	585	23.59	20230103	1.56	N	054300	500	332 억	1064192	N	N	N	N
89	20231214	090457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	724	4	2	0.56	10039837	13832	4.20	730	731	721	936	504	720	725.84	1.60	0	-192	750	734	727	711	704	731	708	332	216	500	500	1	1	66436042	481	80.44	0.89	12	0.02	9.00	812.00	930	20230406	-22.15	585	20230103	23.76	930	-22.15	20230406	585	23.76	20230103	930	-22.15	20230406	585	23.76	20230103	1.56	N	054300	500	332 억	1064192	N	N	N	N
90	20231213	160520	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	720	-18	5	-2.44	231330703	317349	79.98	739	743	720	959	517	738	728.92	1.62	0	-14095	760	749	735	724	710	754	729	332	221	500	510	1	1	66436042	478	80.00	0.89	12	0.48	9.00	812.00	930	20230406	-22.58	585	20230103	23.08	930	-22.58	20230406	585	23.08	20230103	930	-22.58	20230406	585	23.08	20230103	1.60	N	054300	500	332 억	1078287	N	N	N	N
91	20231213	150531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	725	-13	5	-1.76	206017133	282236	71.13	739	743	722	959	517	738	729.91	1.62	0	-14094	760	749	735	724	710	754	729	332	221	500	510	1	1	66436042	482	80.56	0.89	12	0.42	9.00	812.00	930	20230406	-22.04	585	20230103	23.93	930	-22.04	20230406	585	23.93	20230103	930	-22.04	20230406	585	23.93	20230103	1.60	N	054300	500	332 억	1078287	N	N	N	N
92	20231213	140531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	731	-7	5	-0.95	169478144	231883	58.44	739	743	724	959	517	738	730.83	1.62	0	-14039	760	749	735	724	710	754	729	332	221	500	510	1	1	66436042	486	81.22	0.90	12	0.35	9.00	812.00	930	20230406	-21.40	585	20230103	24.96	930	-21.40	20230406	585	24.96	20230103	930	-21.40	20230406	585	24.96	20230103	1.60	N	054300	500	332 억	1078287	N	N	N	N
93	20231213	130530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	732	-6	5	-0.81	155443098	212719	53.61	739	743	724	959	517	738	730.70	1.62	0	-14039	760	749	735	724	710	754	729	332	221	500	510	1	1	66436042	486	81.33	0.90	12	0.32	9.00	812.00	930	20230406	-21.29	585	20230103	25.13	930	-21.29	20230406	585	25.13	20230103	930	-21.29	20230406	585	25.13	20230103	1.60	N	054300	500	332 억	1078287	N	N	N	N
94	20231213	120529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	733	-5	5	-0.68	124743368	170563	42.99	739	743	724	959	517	738	731.31	1.62	0	-14072	760	749	735	724	710	754	729	332	221	500	510	1	1	66436042	487	81.44	0.90	12	0.26	9.00	812.00	930	20230406	-21.18	585	20230103	25.30	930	-21.18	20230406	585	25.30	20230103	930	-21.18	20230406	585	25.30	20230103	1.60	N	054300	500	332 억	1078287	N	N	N	N
95	20231213	110531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	732	-6	5	-0.81	111635776	152653	38.47	739	743	724	959	517	738	731.24	1.62	0	-7334	760	749	735	724	710	754	729	332	221	500	510	1	1	66436042	486	81.33	0.90	12	0.23	9.00	812.00	930	20230406	-21.29	585	20230103	25.13	930	-21.29	20230406	585	25.13	20230103	930	-21.29	20230406	585	25.13	20230103	1.60	N	054300	500	332 억	1078287	N	N	N	N
96	20231213	100534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	734	-4	5	-0.54	54064498	73657	18.56	739	743	728	959	517	738	733.93	1.62	0	-3033	760	749	735	724	710	754	729	332	221	500	510	1	1	66436042	488	81.56	0.90	12	0.11	9.00	812.00	930	20230406	-21.08	585	20230103	25.47	930	-21.08	20230406	585	25.47	20230103	930	-21.08	20230406	585	25.47	20230103	1.60	N	054300	500	332 억	1078287	N	N	N	N
97	20231213	090526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	733	-5	5	-0.68	6573890	8942	2.25	739	741	730	959	517	738	734.65	1.62	0	93	760	749	735	724	710	754	729	332	221	500	510	1	1	66436042	487	81.44	0.90	12	0.01	9.00	812.00	930	20230406	-21.18	585	20230103	25.30	930	-21.18	20230406	585	25.30	20230103	930	-21.18	20230406	585	25.30	20230103	1.60	N	054300	500	332 억	1078287	N	N	N	N
98	20231212	160507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	738	11	2	1.51	288848851	392806	114.69	724	746	721	945	509	727	735.35	1.59	0	23928	749	737	731	719	713	735	717	332	218	500	500	1	1	66436042	490	82.00	0.91	12	0.59	9.00	812.00	930	20230406	-20.65	585	20230103	26.15	930	-20.65	20230406	585	26.15	20230103	930	-20.65	20230406	585	26.15	20230103	1.66	N	054300	500	332 억	1054371	N	N	N	N
99	20231212	150513	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	738	11	2	1.51	271347739	369056	107.76	724	746	721	945	509	727	735.25	1.59	0	22026	749	737	731	719	713	735	717	332	218	500	500	1	1	66436042	490	82.00	0.91	12	0.56	9.00	812.00	930	20230406	-20.65	585	20230103	26.15	930	-20.65	20230406	585	26.15	20230103	930	-20.65	20230406	585	26.15	20230103	1.66	N	054300	500	332 억	1054371	N	N	N	N
100	20231212	140451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	736	9	2	1.24	244627174	332829	97.18	724	746	721	945	509	727	734.99	1.59	0	9752	749	737	731	719	713	735	717	332	218	500	500	1	1	66436042	489	81.78	0.91	12	0.50	9.00	812.00	930	20230406	-20.86	585	20230103	25.81	930	-20.86	20230406	585	25.81	20230103	930	-20.86	20230406	585	25.81	20230103	1.66	N	054300	500	332 억	1054371	N	N	N	N
101	20231212	130448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	734	7	2	0.96	224699067	305721	89.26	724	746	721	945	509	727	734.98	1.59	0	8493	749	737	731	719	713	735	717	332	218	500	500	1	1	66436042	488	81.56	0.90	12	0.46	9.00	812.00	930	20230406	-21.08	585	20230103	25.47	930	-21.08	20230406	585	25.47	20230103	930	-21.08	20230406	585	25.47	20230103	1.66	N	054300	500	332 억	1054371	N	N	N	N
102	20231212	120447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	732	5	2	0.69	204642964	278239	81.24	724	746	721	945	509	727	735.49	1.59	0	4660	749	737	731	719	713	735	717	332	218	500	500	1	1	66436042	486	81.33	0.90	12	0.42	9.00	812.00	930	20230406	-21.29	585	20230103	25.13	930	-21.29	20230406	585	25.13	20230103	930	-21.29	20230406	585	25.13	20230103	1.66	N	054300	500	332 억	1054371	N	N	N	N
103	20231212	110453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	737	10	2	1.38	184508022	250729	73.21	724	746	721	945	509	727	735.89	1.59	0	1018	749	737	731	719	713	735	717	332	218	500	500	1	1	66436042	490	81.89	0.91	12	0.38	9.00	812.00	930	20230406	-20.75	585	20230103	25.98	930	-20.75	20230406	585	25.98	20230103	930	-20.75	20230406	585	25.98	20230103	1.66	N	054300	500	332 억	1054371	N	N	N	N
104	20231212	100511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	742	15	2	2.06	124974537	170329	49.73	724	744	721	945	509	727	733.72	1.59	0	-4557	749	737	731	719	713	735	717	332	218	500	500	1	1	66436042	493	82.44	0.91	12	0.26	9.00	812.00	930	20230406	-20.22	585	20230103	26.84	930	-20.22	20230406	585	26.84	20230103	930	-20.22	20230406	585	26.84	20230103	1.66	N	054300	500	332 억	1054371	N	N	N	N
105	20231212	090508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	728	1	2	0.14	3557799	4892	1.43	724	729	724	945	509	727	727.27	1.59	0	-1833	749	737	731	719	713	735	717	332	218	500	500	1	1	66436042	484	80.89	0.90	12	0.01	9.00	812.00	930	20230406	-21.72	585	20230103	24.44	930	-21.72	20230406	585	24.44	20230103	930	-21.72	20230406	585	24.44	20230103	1.66	N	054300	500	332 억	1054371	N	N	N	N
106	20231211	160511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	727	8	2	1.11	248646095	339073	59.96	729	743	725	934	504	719	733.31	1.40	-62667	64213	763	741	728	706	693	752	717	332	215	500	500	1	1	66436042	483	80.78	0.90	12	0.51	9.00	812.00	930	20230406	-21.83	585	20230103	24.27	930	-21.83	20230406	585	24.27	20230103	930	-21.83	20230406	585	24.27	20230103	1.70	N	054300	500	332 억	927675	N	N	N	N
107	20231211	150508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	11	2	1.53	226600719	308784	54.60	729	743	725	934	504	719	733.85	1.40	-62667	58138	763	741	728	706	693	752	717	332	215	500	500	1	1	66436042	485	81.11	0.90	12	0.46	9.00	812.00	930	20230406	-21.51	585	20230103	24.79	930	-21.51	20230406	585	24.79	20230103	930	-21.51	20230406	585	24.79	20230103	1.70	N	054300	500	332 억	927675	N	N	N	N
108	20231211	140508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	731	12	2	1.67	183134827	249057	44.04	729	743	728	934	504	719	735.31	1.40	-62667	32852	763	741	728	706	693	752	717	332	215	500	500	1	1	66436042	486	81.22	0.90	12	0.37	9.00	812.00	930	20230406	-21.40	585	20230103	24.96	930	-21.40	20230406	585	24.96	20230103	930	-21.40	20230406	585	24.96	20230103	1.70	N	054300	500	332 억	927675	N	N	N	N
109	20231211	130510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	734	15	2	2.09	159643055	216984	38.37	729	743	728	934	504	719	735.74	1.40	-62667	32309	763	741	728	706	693	752	717	332	215	500	500	1	1	66436042	488	81.56	0.90	12	0.33	9.00	812.00	930	20230406	-21.08	585	20230103	25.47	930	-21.08	20230406	585	25.47	20230103	930	-21.08	20230406	585	25.47	20230103	1.70	N	054300	500	332 억	927675	N	N	N	N
110	20231211	120510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	735	16	2	2.23	104387706	141529	25.03	729	743	728	934	504	719	737.57	1.40	-62667	28486	763	741	728	706	693	752	717	332	215	500	500	1	1	66436042	488	81.67	0.91	12	0.21	9.00	812.00	930	20230406	-20.97	585	20230103	25.64	930	-20.97	20230406	585	25.64	20230103	930	-20.97	20230406	585	25.64	20230103	1.70	N	054300	500	332 억	927675	N	N	N	N
111	20231211	110508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	739	20	2	2.78	76968061	104286	18.44	729	743	728	934	504	719	738.05	1.40	-62667	13464	763	741	728	706	693	752	717	332	215	500	500	1	1	66436042	491	82.11	0.91	12	0.16	9.00	812.00	930	20230406	-20.54	585	20230103	26.32	930	-20.54	20230406	585	26.32	20230103	930	-20.54	20230406	585	26.32	20230103	1.70	N	054300	500	332 억	927675	N	N	N	N
112	20231211	100508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	740	21	2	2.92	57865554	78454	13.87	729	743	728	934	504	719	737.57	1.40	-62667	12505	763	741	728	706	693	752	717	332	215	500	500	1	1	66436042	492	82.22	0.91	12	0.12	9.00	812.00	930	20230406	-20.43	585	20230103	26.50	930	-20.43	20230406	585	26.50	20230103	930	-20.43	20230406	585	26.50	20230103	1.70	N	054300	500	332 억	927675	N	N	N	N
113	20231211	090506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	732	13	2	1.81	7414793	10164	1.80	729	735	728	934	504	719	729.52	1.40	-62667	-179	763	741	728	706	693	752	717	332	215	500	500	1	1	66436042	486	81.33	0.90	12	0.02	9.00	812.00	930	20230406	-21.29	585	20230103	25.13	930	-21.29	20230406	585	25.13	20230103	930	-21.29	20230406	585	25.13	20230103	1.70	N	054300	500	332 억	927675	N	N	N	N
114	20231208	160502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	719	1	2	0.14	409537717	563500	121.15	717	750	715	933	503	718	726.78	1.40	0	73287	750	733	722	705	694	728	700	332	215	500	500	1	1	66436042	478	79.89	0.89	12	0.85	9.00	812.00	930	20230406	-22.69	585	20230103	22.91	930	-22.69	20230406	585	22.91	20230103	930	-22.69	20230406	585	22.91	20230103	2.09	N	054300	500	332 억	927675	N	N	N	N
115	20231208	150505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	720	2	2	0.28	388443941	534182	114.85	717	750	715	933	503	718	727.18	1.40	0	68855	750	733	722	705	694	728	700	332	215	500	500	1	1	66436042	478	80.00	0.89	12	0.80	9.00	812.00	930	20230406	-22.58	585	20230103	23.08	930	-22.58	20230406	585	23.08	20230103	930	-22.58	20230406	585	23.08	20230103	2.09	N	054300	500	332 억	927675	N	N	N	N
116	20231208	140504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	723	5	2	0.70	337628792	463652	99.69	717	750	715	933	503	718	728.19	1.40	0	51078	750	733	722	705	694	728	700	332	215	500	500	1	1	66436042	480	80.33	0.89	12	0.70	9.00	812.00	930	20230406	-22.26	585	20230103	23.59	930	-22.26	20230406	585	23.59	20230103	930	-22.26	20230406	585	23.59	20230103	2.09	N	054300	500	332 억	927675	N	N	N	N
117	20231208	130502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	722	4	2	0.56	282163985	386759	83.15	717	750	715	933	503	718	729.56	1.40	0	51559	750	733	722	705	694	728	700	332	215	500	500	1	1	66436042	480	80.22	0.89	12	0.58	9.00	812.00	930	20230406	-22.37	585	20230103	23.42	930	-22.37	20230406	585	23.42	20230103	930	-22.37	20230406	585	23.42	20230103	2.09	N	054300	500	332 억	927675	N	N	N	N
118	20231208	120459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	726	8	2	1.11	242768716	332476	71.48	717	750	715	933	503	718	730.18	1.40	0	55693	750	733	722	705	694	728	700	332	215	500	500	1	1	66436042	482	80.67	0.89	12	0.50	9.00	812.00	930	20230406	-21.94	585	20230103	24.10	930	-21.94	20230406	585	24.10	20230103	930	-21.94	20230406	585	24.10	20230103	2.09	N	054300	500	332 억	927675	N	N	N	N
119	20231208	110459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	731	13	2	1.81	206783483	283131	60.87	717	750	715	933	503	718	730.35	1.40	0	49098	750	733	722	705	694	728	700	332	215	500	500	1	1	66436042	486	81.22	0.90	12	0.43	9.00	812.00	930	20230406	-21.40	585	20230103	24.96	930	-21.40	20230406	585	24.96	20230103	930	-21.40	20230406	585	24.96	20230103	2.09	N	054300	500	332 억	927675	N	N	N	N
120	20231208	100506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	725	7	2	0.97	87247229	120962	26.01	717	728	715	933	503	718	721.28	1.40	0	46358	750	733	722	705	694	728	700	332	215	500	500	1	1	66436042	482	80.56	0.89	12	0.18	9.00	812.00	930	20230406	-22.04	585	20230103	23.93	930	-22.04	20230406	585	23.93	20230103	930	-22.04	20230406	585	23.93	20230103	2.09	N	054300	500	332 억	927675	N	N	N	N
121	20231208	090458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	718	0	3	0.00	28424322	39566	8.51	717	721	715	933	503	718	718.40	1.40	0	20029	750	733	722	705	694	728	700	332	215	500	500	1	1	66436042	477	79.78	0.88	12	0.06	9.00	812.00	930	20230406	-22.80	585	20230103	22.74	930	-22.80	20230406	585	22.74	20230103	930	-22.80	20230406	585	22.74	20230103	2.09	N	054300	500	332 억	927675	N	N	N	N
122	20231207	160459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	718	-13	5	-1.78	330867849	459133	34.46	724	739	711	950	512	731	720.64	1.36	0	29149	771	751	728	708	685	739	696	332	219	500	510	1	1	66436042	477	79.78	0.88	12	0.69	9.00	812.00	930	20230406	-22.80	585	20230103	22.74	930	-22.80	20230406	585	22.74	20230103	930	-22.80	20230406	585	22.74	20230103	1.81	N	054300	500	332 억	901337	N	N	N	N
123	20231207	150500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	721	-10	5	-1.37	290402915	403192	30.26	724	739	711	950	512	731	720.26	1.36	0	33314	771	751	728	708	685	739	696	332	219	500	510	1	1	66436042	479	80.11	0.89	12	0.61	9.00	812.00	930	20230406	-22.47	585	20230103	23.25	930	-22.47	20230406	585	23.25	20230103	930	-22.47	20230406	585	23.25	20230103	1.81	N	054300	500	332 억	901337	N	N	N	N
124	20231207	140459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	721	-10	5	-1.37	244288280	339030	25.45	724	739	711	950	512	731	720.55	1.36	0	33769	771	751	728	708	685	739	696	332	219	500	510	1	1	66436042	479	80.11	0.89	12	0.51	9.00	812.00	930	20230406	-22.47	585	20230103	23.25	930	-22.47	20230406	585	23.25	20230103	930	-22.47	20230406	585	23.25	20230103	1.81	N	054300	500	332 억	901337	N	N	N	N
125	20231207	130459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	723	-8	5	-1.09	218185458	302812	22.73	724	739	711	950	512	731	720.53	1.36	0	23784	771	751	728	708	685	739	696	332	219	500	510	1	1	66436042	480	80.33	0.89	12	0.46	9.00	812.00	930	20230406	-22.26	585	20230103	23.59	930	-22.26	20230406	585	23.59	20230103	930	-22.26	20230406	585	23.59	20230103	1.81	N	054300	500	332 억	901337	N	N	N	N
126	20231207	120501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	723	-8	5	-1.09	203992666	283158	21.25	724	739	711	950	512	731	720.42	1.36	0	19133	771	751	728	708	685	739	696	332	219	500	510	1	1	66436042	480	80.33	0.89	12	0.43	9.00	812.00	930	20230406	-22.26	585	20230103	23.59	930	-22.26	20230406	585	23.59	20230103	930	-22.26	20230406	585	23.59	20230103	1.81	N	054300	500	332 억	901337	N	N	N	N
127	20231207	110457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	718	-13	5	-1.78	171761747	238420	17.89	724	739	711	950	512	731	720.42	1.36	0	12881	771	751	728	708	685	739	696	332	219	500	510	1	1	66436042	477	79.78	0.88	12	0.36	9.00	812.00	930	20230406	-22.80	585	20230103	22.74	930	-22.80	20230406	585	22.74	20230103	930	-22.80	20230406	585	22.74	20230103	1.81	N	054300	500	332 억	901337	N	N	N	N
128	20231207	100456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	724	-7	5	-0.96	89841174	124035	9.31	724	739	720	950	512	731	724.32	1.36	0	11851	771	751	728	708	685	739	696	332	219	500	510	1	1	66436042	481	80.44	0.89	12	0.19	9.00	812.00	930	20230406	-22.15	585	20230103	23.76	930	-22.15	20230406	585	23.76	20230103	930	-22.15	20230406	585	23.76	20230103	1.81	N	054300	500	332 억	901337	N	N	N	N
129	20231207	090502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	731	0	3	0.00	10287614	14132	1.06	724	739	724	950	512	731	727.97	1.36	0	6329	771	751	728	708	685	739	696	332	219	500	510	1	1	66436042	486	81.22	0.90	12	0.02	9.00	812.00	930	20230406	-21.40	585	20230103	24.96	930	-21.40	20230406	585	24.96	20230103	930	-21.40	20230406	585	24.96	20230103	1.81	N	054300	500	332 억	901337	N	N	N	N
130	20231206	160452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	731	-3	5	-0.41	944642094	1310227	13.78	736	748	705	954	514	734	720.97	1.09	0	171796	942	838	786	682	630	812	656	332	220	500	510	1	1	66436042	486	81.22	0.90	12	1.97	9.00	812.00	930	20230406	-21.40	585	20230103	24.96	930	-21.40	20230406	585	24.96	20230103	930	-21.40	20230406	585	24.96	20230103	1.86	N	054300	500	332 억	722517	N	N	N	N
131	20231206	150501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	732	-2	5	-0.27	897025721	1245080	13.10	736	748	705	954	514	734	720.46	1.09	0	144896	942	838	786	682	630	812	656	332	220	500	510	1	1	66436042	486	81.33	0.90	12	1.87	9.00	812.00	930	20230406	-21.29	585	20230103	25.13	930	-21.29	20230406	585	25.13	20230103	930	-21.29	20230406	585	25.13	20230103	1.86	N	054300	500	332 억	722517	N	N	N	N
132	20231206	140459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	728	-6	5	-0.82	863925202	1199774	12.62	736	748	705	954	514	734	720.07	1.09	0	137098	942	838	786	682	630	812	656	332	220	500	510	1	1	66436042	484	80.89	0.90	12	1.81	9.00	812.00	930	20230406	-21.72	585	20230103	24.44	930	-21.72	20230406	585	24.44	20230103	930	-21.72	20230406	585	24.44	20230103	1.86	N	054300	500	332 억	722517	N	N	N	N
133	20231206	130454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	726	-8	5	-1.09	852189738	1183685	12.45	736	748	705	954	514	734	719.95	1.09	0	137786	942	838	786	682	630	812	656	332	220	500	510	1	1	66436042	482	80.67	0.89	12	1.78	9.00	812.00	930	20230406	-21.94	585	20230103	24.10	930	-21.94	20230406	585	24.10	20230103	930	-21.94	20230406	585	24.10	20230103	1.86	N	054300	500	332 억	722517	N	N	N	N
134	20231206	120451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	732	-2	5	-0.27	814133161	1131396	11.90	736	748	705	954	514	734	719.58	1.09	0	116125	942	838	786	682	630	812	656	332	220	500	510	1	1	66436042	486	81.33	0.90	12	1.70	9.00	812.00	930	20230406	-21.29	585	20230103	25.13	930	-21.29	20230406	585	25.13	20230103	930	-21.29	20230406	585	25.13	20230103	1.86	N	054300	500	332 억	722517	N	N	N	N
135	20231206	110500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	720	-14	5	-1.91	755444976	1050952	11.05	736	748	705	954	514	734	718.82	1.09	0	141672	942	838	786	682	630	812	656	332	220	500	510	1	1	66436042	478	80.00	0.89	12	1.58	9.00	812.00	930	20230406	-22.58	585	20230103	23.08	930	-22.58	20230406	585	23.08	20230103	930	-22.58	20230406	585	23.08	20230103	1.86	N	054300	500	332 억	722517	N	N	N	N
136	20231206	100457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	-20	5	-2.72	474845479	663331	6.98	736	748	705	954	514	734	715.85	1.09	0	99788	942	838	786	682	630	812	656	332	220	500	510	1	1	66436042	474	79.33	0.88	12	1.00	9.00	812.00	930	20230406	-23.23	585	20230103	22.05	930	-23.23	20230406	585	22.05	20230103	930	-23.23	20230406	585	22.05	20230103	1.86	N	054300	500	332 억	722517	N	N	N	N
137	20231206	090457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	735	1	2	0.14	35153932	47804	0.50	736	748	731	954	514	734	735.38	1.09	0	-5170	942	838	786	682	630	812	656	332	220	500	510	1	1	66436042	488	81.67	0.91	12	0.07	9.00	812.00	930	20230406	-20.97	585	20230103	25.64	930	-20.97	20230406	585	25.64	20230103	930	-20.97	20230406	585	25.64	20230103	1.86	N	054300	500	332 억	722517	N	N	N	N
138	20231205	160458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	734	-21	5	-2.78	7576853037	9488527	436.37	824	890	734	981	529	755	798.66	1.68	0	-434968	813	783	737	707	661	799	723	332	226	500	520	1	1	66436042	488	81.56	0.90	12	14.28	9.00	812.00	930	20230406	-21.08	585	20230103	25.47	930	-21.08	20230406	585	25.47	20230103	930	-21.08	20230406	585	25.47	20230103	1.85	N	054300	500	332 억	1115481	N	N	N	N
139	20231205	150457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	740	-15	5	-1.99	7461412044	9331781	429.17	824	890	739	981	529	755	799.57	1.68	0	-435964	813	783	737	707	661	799	723	332	226	500	520	1	1	66436042	492	82.22	0.91	12	14.05	9.00	812.00	930	20230406	-20.43	585	20230103	26.50	930	-20.43	20230406	585	26.50	20230103	930	-20.43	20230406	585	26.50	20230103	1.85	N	054300	500	332 억	1115481	N	N	N	N
140	20231205	140457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	753	-2	5	-0.26	6753176794	8393474	386.01	824	890	742	981	529	755	804.57	1.68	0	-470594	813	783	737	707	661	799	723	332	226	500	520	1	1	66436042	500	83.67	0.93	12	12.63	9.00	812.00	930	20230406	-19.03	585	20230103	28.72	930	-19.03	20230406	585	28.72	20230103	930	-19.03	20230406	585	28.72	20230103	1.85	N	054300	500	332 억	1115481	N	N	N	N
141	20231205	130456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	756	1	2	0.13	6140539428	7589725	349.05	824	890	742	981	529	755	809.06	1.68	0	-400997	813	783	737	707	661	799	723	332	226	500	520	1	1	66436042	502	84.00	0.93	12	11.42	9.00	812.00	930	20230406	-18.71	585	20230103	29.23	930	-18.71	20230406	585	29.23	20230103	930	-18.71	20230406	585	29.23	20230103	1.85	N	054300	500	332 억	1115481	N	N	N	N
142	20231205	120453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	753	-2	5	-0.26	5928887134	7308655	336.12	824	890	742	981	529	755	811.21	1.68	0	-386435	813	783	737	707	661	799	723	332	226	500	520	1	1	66436042	500	83.67	0.93	12	11.00	9.00	812.00	930	20230406	-19.03	585	20230103	28.72	930	-19.03	20230406	585	28.72	20230103	930	-19.03	20230406	585	28.72	20230103	1.85	N	054300	500	332 억	1115481	N	N	N	N
143	20231205	110453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	763	8	2	1.06	5740511638	7059615	324.67	824	890	742	981	529	755	813.15	1.68	0	-403099	813	783	737	707	661	799	723	332	226	500	520	1	1	66436042	507	84.78	0.94	12	10.63	9.00	812.00	930	20230406	-17.96	585	20230103	30.43	930	-17.96	20230406	585	30.43	20230103	930	-17.96	20230406	585	30.43	20230103	1.85	N	054300	500	332 억	1115481	N	N	N	N
144	20231205	100454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	784	29	2	3.84	5036707932	6141333	282.44	824	890	771	981	529	755	820.13	1.68	0	-500233	813	783	737	707	661	799	723	332	226	500	520	1	1	66436042	521	87.11	0.97	12	9.24	9.00	812.00	930	20230406	-15.70	585	20230103	34.02	930	-15.70	20230406	585	34.02	20230103	930	-15.70	20230406	585	34.02	20230103	1.85	N	054300	500	332 억	1115481	N	N	N	N
145	20231205	090452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	854	99	2	13.11	2273997035	2692453	123.83	824	890	795	981	529	755	844.58	1.68	0	-283626	813	783	737	707	661	799	723	332	226	500	520	1	1	66436042	567	94.89	1.05	12	4.05	9.00	812.00	930	20230406	-8.17	585	20230103	45.98	930	-8.17	20230406	585	45.98	20230103	930	-8.17	20230406	585	45.98	20230103	1.85	N	054300	500	332 억	1115481	N	N	N	N
146	20231204	160453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	755	57	2	8.17	1437994492	1926563	678.25	698	767	691	907	489	698	746.38	1.50	0	174162	714	705	701	692	688	704	691	332	209	500	480	1	1	66436042	502	83.89	0.93	12	2.90	9.00	812.00	930	20230406	-18.82	585	20230103	29.06	930	-18.82	20230406	585	29.06	20230103	930	-18.82	20230406	585	29.06	20230103	1.83	N	054300	500	332 억	999791	N	N	N	N
147	20231204	150454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	758	60	2	8.60	1398814498	1874624	659.96	698	767	691	907	489	698	746.18	1.50	0	166963	714	705	701	692	688	704	691	332	209	500	480	1	1	66436042	504	84.22	0.93	12	2.82	9.00	812.00	930	20230406	-18.49	585	20230103	29.57	930	-18.49	20230406	585	29.57	20230103	930	-18.49	20230406	585	29.57	20230103	1.83	N	054300	500	332 억	999791	N	N	N	N
148	20231204	140451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	749	51	2	7.31	1294726939	1736270	611.26	698	767	691	907	489	698	745.69	1.50	0	164117	714	705	701	692	688	704	691	332	209	500	480	1	1	66436042	498	83.22	0.92	12	2.61	9.00	812.00	930	20230406	-19.46	585	20230103	28.03	930	-19.46	20230406	585	28.03	20230103	930	-19.46	20230406	585	28.03	20230103	1.83	N	054300	500	332 억	999791	N	N	N	N
149	20231204	130450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	747	49	2	7.02	1262977373	1693778	596.30	698	767	691	907	489	698	745.66	1.50	0	163604	714	705	701	692	688	704	691	332	209	500	480	1	1	66436042	496	83.00	0.92	12	2.55	9.00	812.00	930	20230406	-19.68	585	20230103	27.69	930	-19.68	20230406	585	27.69	20230103	930	-19.68	20230406	585	27.69	20230103	1.83	N	054300	500	332 억	999791	N	N	N	N
150	20231204	120449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	746	48	2	6.88	1234352781	1655513	582.82	698	767	691	907	489	698	745.60	1.50	0	163194	714	705	701	692	688	704	691	332	209	500	480	1	1	66436042	496	82.89	0.92	12	2.49	9.00	812.00	930	20230406	-19.78	585	20230103	27.52	930	-19.78	20230406	585	27.52	20230103	930	-19.78	20230406	585	27.52	20230103	1.83	N	054300	500	332 억	999791	N	N	N	N
151	20231204	110452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	754	56	2	8.02	1193771695	1601245	563.72	698	767	691	907	489	698	745.53	1.50	0	153112	714	705	701	692	688	704	691	332	209	500	480	1	1	66436042	501	83.78	0.93	12	2.41	9.00	812.00	930	20230406	-18.92	585	20230103	28.89	930	-18.92	20230406	585	28.89	20230103	930	-18.92	20230406	585	28.89	20230103	1.83	N	054300	500	332 억	999791	N	N	N	N
152	20231204	100451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	747	49	2	7.02	1060876190	1423714	501.22	698	767	691	907	489	698	745.15	1.50	0	120477	714	705	701	692	688	704	691	332	209	500	480	1	1	66436042	496	83.00	0.92	12	2.14	9.00	812.00	930	20230406	-19.68	585	20230103	27.69	930	-19.68	20230406	585	27.69	20230103	930	-19.68	20230406	585	27.69	20230103	1.83	N	054300	500	332 억	999791	N	N	N	N
153	20231204	090451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	701	3	2	0.43	22577677	32428	11.42	698	701	691	907	489	698	696.24	1.50	0	-7643	714	705	701	692	688	704	691	332	209	500	480	1	1	66436042	466	77.89	0.86	12	0.05	9.00	812.00	930	20230406	-24.62	585	20230103	19.83	930	-24.62	20230406	585	19.83	20230103	930	-24.62	20230406	585	19.83	20230103	1.83	N	054300	500	332 억	999791	N	N	N	N
154	20231201	160451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	698	-10	5	-1.41	184456108	262936	123.63	707	710	697	920	496	708	701.52	1.50	0	5616	724	716	708	700	692	712	696	332	212	500	490	1	1	66436042	464	77.56	0.86	12	0.40	9.00	812.00	930	20230406	-24.95	585	20230103	19.32	930	-24.95	20230406	585	19.32	20230103	930	-24.95	20230406	585	19.32	20230103	1.78	N	054300	500	332 억	994034	N	N	N	N
155	20231201	150450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	698	-10	5	-1.41	168179415	239614	112.66	707	710	697	920	496	708	701.88	1.50	0	10163	724	716	708	700	692	712	696	332	212	500	490	1	1	66436042	464	77.56	0.86	12	0.36	9.00	812.00	930	20230406	-24.95	585	20230103	19.32	930	-24.95	20230406	585	19.32	20230103	930	-24.95	20230406	585	19.32	20230103	1.78	N	054300	500	332 억	994034	N	N	N	N
156	20231201	140450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	704	-4	5	-0.56	81501555	115791	54.44	707	710	701	920	496	708	703.87	1.50	0	6430	724	716	708	700	692	712	696	332	212	500	490	1	1	66436042	468	78.22	0.87	12	0.17	9.00	812.00	930	20230406	-24.30	585	20230103	20.34	930	-24.30	20230406	585	20.34	20230103	930	-24.30	20230406	585	20.34	20230103	1.78	N	054300	500	332 억	994034	N	N	N	N
157	20231201	130449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	704	-4	5	-0.56	68656114	97507	45.85	707	710	701	920	496	708	704.11	1.50	0	4905	724	716	708	700	692	712	696	332	212	500	490	1	1	66436042	468	78.22	0.87	12	0.15	9.00	812.00	930	20230406	-24.30	585	20230103	20.34	930	-24.30	20230406	585	20.34	20230103	930	-24.30	20230406	585	20.34	20230103	1.78	N	054300	500	332 억	994034	N	N	N	N
158	20231201	120454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	707	-1	5	-0.14	63712010	90480	42.54	707	710	701	920	496	708	704.16	1.50	0	4043	724	716	708	700	692	712	696	332	212	500	490	1	1	66436042	470	78.56	0.87	12	0.14	9.00	812.00	930	20230406	-23.98	585	20230103	20.85	930	-23.98	20230406	585	20.85	20230103	930	-23.98	20230406	585	20.85	20230103	1.78	N	054300	500	332 억	994034	N	N	N	N
159	20231201	110452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	705	-3	5	-0.42	54682901	77698	36.53	707	710	701	920	496	708	703.79	1.50	0	4020	724	716	708	700	692	712	696	332	212	500	490	1	1	66436042	468	78.33	0.87	12	0.12	9.00	812.00	930	20230406	-24.19	585	20230103	20.51	930	-24.19	20230406	585	20.51	20230103	930	-24.19	20230406	585	20.51	20230103	1.78	N	054300	500	332 억	994034	N	N	N	N
160	20231201	100454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	706	-2	5	-0.28	26097125	36990	17.39	707	710	702	920	496	708	705.52	1.50	0	-3182	724	716	708	700	692	712	696	332	212	500	490	1	1	66436042	469	78.44	0.87	12	0.06	9.00	812.00	930	20230406	-24.09	585	20230103	20.68	930	-24.09	20230406	585	20.68	20230103	930	-24.09	20230406	585	20.68	20230103	1.78	N	054300	500	332 억	994034	N	N	N	N
161	20231201	090448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	708	0	3	0.00	5081889	7189	3.38	707	708	705	920	496	708	706.90	1.50	0	-2174	724	716	708	700	692	712	696	332	212	500	490	1	1	66436042	470	78.67	0.87	12	0.01	9.00	812.00	930	20230406	-23.87	585	20230103	21.03	930	-23.87	20230406	585	21.03	20230103	930	-23.87	20230406	585	21.03	20230103	1.78	N	054300	500	332 억	994034	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History