KissMeData/054300/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

60 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	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	20230927	160535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	702	9	2	1.30	118660584	169861	67.06	688	704	688	900	486	693	698.56	1.30	4033	723	707	696	680	669	702	675	332	207	500	480	1	1	66436042	466	78.00	0.86	12	0.26	9.00	812.00	930	20230406	-24.52	584	20221012	20.21	930	-24.52	20230406	585	20.00	20230103	930	-24.52	20230406	584	20.21	20221012	1.55	N	054300	500	332 억	864051	N	N	N	N
3	20230927	150538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	702	9	2	1.30	104621681	149834	59.15	688	704	688	900	486	693	698.25	1.30	4167	723	707	696	680	669	702	675	332	207	500	480	1	1	66436042	466	78.00	0.86	12	0.23	9.00	812.00	930	20230406	-24.52	584	20221012	20.21	930	-24.52	20230406	585	20.00	20230103	930	-24.52	20230406	584	20.21	20221012	1.55	N	054300	500	332 억	864051	N	N	N	N
4	20230927	140538	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	700	7	2	1.01	100765606	144335	56.98	688	704	688	900	486	693	698.14	1.30	4147	723	707	696	680	669	702	675	332	207	500	480	1	1	66436042	465	77.78	0.86	12	0.22	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	1.55	N	054300	500	332 억	864051	N	N	N	N
5	20230927	130532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	701	8	2	1.15	65178907	93385	36.87	688	704	688	900	486	693	697.96	1.30	5300	723	707	696	680	669	702	675	332	207	500	480	1	1	66436042	466	77.89	0.86	12	0.14	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	1.55	N	054300	500	332 억	864051	N	N	N	N
6	20230927	120532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	702	9	2	1.30	57801406	82845	32.71	688	704	688	900	486	693	697.71	1.30	5265	723	707	696	680	669	702	675	332	207	500	480	1	1	66436042	466	78.00	0.86	12	0.12	9.00	812.00	930	20230406	-24.52	584	20221012	20.21	930	-24.52	20230406	585	20.00	20230103	930	-24.52	20230406	584	20.21	20221012	1.55	N	054300	500	332 억	864051	N	N	N	N
7	20230927	110535	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	698	5	2	0.72	52564252	75354	29.75	688	704	688	900	486	693	697.56	1.30	5758	723	707	696	680	669	702	675	332	207	500	480	1	1	66436042	464	77.56	0.86	12	0.11	9.00	812.00	930	20230406	-24.95	584	20221012	19.52	930	-24.95	20230406	585	19.32	20230103	930	-24.95	20230406	584	19.52	20221012	1.55	N	054300	500	332 억	864051	N	N	N	N
8	20230927	100532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	702	9	2	1.30	15978692	22895	9.04	688	704	688	900	486	693	697.91	1.30	5136	723	707	696	680	669	702	675	332	207	500	480	1	1	66436042	466	78.00	0.86	12	0.03	9.00	812.00	930	20230406	-24.52	584	20221012	20.21	930	-24.52	20230406	585	20.00	20230103	930	-24.52	20230406	584	20.21	20221012	1.55	N	054300	500	332 억	864051	N	N	N	N
9	20230927	090541	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	696	3	2	0.43	364906	529	0.21	688	699	688	900	486	693	689.73	1.30	-64	723	707	696	680	669	702	675	332	207	500	480	1	1	66436042	462	77.33	0.86	12	0.00	9.00	812.00	930	20230406	-25.16	584	20221012	19.18	930	-25.16	20230406	585	18.97	20230103	930	-25.16	20230406	584	19.18	20221012	1.55	N	054300	500	332 억	864051	N	N	N	N
10	20230926	160532	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	693	-6	5	-0.86	175582407	252125	62.82	699	712	685	908	490	699	696.43	1.29	-34518	734	716	706	688	678	711	683	332	209	500	480	1	1	66436042	460	77.00	0.85	12	0.38	9.00	812.00	930	20230406	-25.48	584	20221012	18.66	930	-25.48	20230406	585	18.46	20230103	930	-25.48	20230406	584	18.66	20221012	1.46	N	054300	500	332 억	858566	N	N	N	N
11	20230926	150533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	693	-6	5	-0.86	168403942	241760	60.23	699	712	685	908	490	699	696.57	1.29	-34518	734	716	706	688	678	711	683	332	209	500	480	1	1	66436042	460	77.00	0.85	12	0.36	9.00	812.00	930	20230406	-25.48	584	20221012	18.66	930	-25.48	20230406	585	18.46	20230103	930	-25.48	20230406	584	18.66	20221012	1.46	N	054300	500	332 억	858566	N	N	N	N
12	20230926	140528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	693	-6	5	-0.86	154804676	222097	55.33	699	712	685	908	490	699	697.01	1.29	-32927	734	716	706	688	678	711	683	332	209	500	480	1	1	66436042	460	77.00	0.85	12	0.33	9.00	812.00	930	20230406	-25.48	584	20221012	18.66	930	-25.48	20230406	585	18.46	20230103	930	-25.48	20230406	584	18.66	20221012	1.46	N	054300	500	332 억	858566	N	N	N	N
13	20230926	130529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	698	-1	5	-0.14	148795744	213471	53.19	699	712	685	908	490	699	697.03	1.29	-32407	734	716	706	688	678	711	683	332	209	500	480	1	1	66436042	464	77.56	0.86	12	0.32	9.00	812.00	930	20230406	-24.95	584	20221012	19.52	930	-24.95	20230406	585	19.32	20230103	930	-24.95	20230406	584	19.52	20221012	1.46	N	054300	500	332 억	858566	N	N	N	N
14	20230926	120531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	697	-2	5	-0.29	142317712	204174	50.87	699	712	685	908	490	699	697.04	1.29	-28313	734	716	706	688	678	711	683	332	209	500	480	1	1	66436042	463	77.44	0.86	12	0.31	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	1.46	N	054300	500	332 억	858566	N	N	N	N
15	20230926	110531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	693	-6	5	-0.86	126870686	181851	45.31	699	712	685	908	490	699	697.66	1.29	-20579	734	716	706	688	678	711	683	332	209	500	480	1	1	66436042	460	77.00	0.85	12	0.27	9.00	812.00	930	20230406	-25.48	584	20221012	18.66	930	-25.48	20230406	585	18.46	20230103	930	-25.48	20230406	584	18.66	20221012	1.46	N	054300	500	332 억	858566	N	N	N	N
16	20230926	100528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	693	-6	5	-0.86	77186379	109994	27.40	699	712	688	908	490	699	701.73	1.29	-15008	734	716	706	688	678	711	683	332	209	500	480	1	1	66436042	460	77.00	0.85	12	0.17	9.00	812.00	930	20230406	-25.48	584	20221012	18.66	930	-25.48	20230406	585	18.46	20230103	930	-25.48	20230406	584	18.66	20221012	1.46	N	054300	500	332 억	858566	N	N	N	N
17	20230926	090530	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	707	8	2	1.14	2313446	3294	0.82	699	708	699	908	490	699	702.32	1.29	389	734	716	706	688	678	711	683	332	209	500	480	1	1	66436042	470	78.56	0.87	12	0.00	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	1.46	N	054300	500	332 억	858566	N	N	N	N
18	20230925	160529	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	699	-25	5	-3.45	278287224	395443	102.17	724	724	696	941	507	724	703.74	1.38	-55319	744	733	725	714	706	730	711	332	217	500	500	1	1	66436042	464	77.67	0.86	12	0.60	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	1.45	N	054300	500	332 억	913885	N	N	N	N
19	20230925	150533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	703	-21	5	-2.90	220263437	312385	80.71	724	724	698	941	507	724	705.10	1.38	-55120	744	733	725	714	706	730	711	332	217	500	500	1	1	66436042	467	78.11	0.87	12	0.47	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	1.45	N	054300	500	332 억	913885	N	N	N	N
20	20230925	140524	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	708	-16	5	-2.21	185144638	262333	67.78	724	724	700	941	507	724	705.76	1.38	-48034	744	733	725	714	706	730	711	332	217	500	500	1	1	66436042	470	78.67	0.87	12	0.39	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	1.45	N	054300	500	332 억	913885	N	N	N	N
21	20230925	130527	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	705	-19	5	-2.62	173280508	245525	63.44	724	724	700	941	507	724	705.76	1.38	-45111	744	733	725	714	706	730	711	332	217	500	500	1	1	66436042	468	78.33	0.87	12	0.37	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	1.45	N	054300	500	332 억	913885	N	N	N	N
22	20230925	120531	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	705	-19	5	-2.62	124415420	176187	45.52	724	724	700	941	507	724	706.16	1.38	-28301	744	733	725	714	706	730	711	332	217	500	500	1	1	66436042	468	78.33	0.87	12	0.27	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	1.45	N	054300	500	332 억	913885	N	N	N	N
23	20230925	110526	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	703	-21	5	-2.90	103374366	146254	37.79	724	724	700	941	507	724	706.81	1.38	-24027	744	733	725	714	706	730	711	332	217	500	500	1	1	66436042	467	78.11	0.87	12	0.22	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	1.45	N	054300	500	332 억	913885	N	N	N	N
24	20230925	100528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	709	-15	5	-2.07	52153079	73321	18.94	724	724	706	941	507	724	711.30	1.38	-20582	744	733	725	714	706	730	711	332	217	500	500	1	1	66436042	471	78.78	0.87	12	0.11	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	1.45	N	054300	500	332 억	913885	N	N	N	N
25	20230925	090528	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	720	-4	5	-0.55	1353222	1873	0.48	724	724	717	941	507	724	722.49	1.38	-688	744	733	725	714	706	730	711	332	217	500	500	1	1	66436042	478	80.00	0.89	12	0.00	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	1.45	N	054300	500	332 억	913885	N	N	N	N
26	20230922	160545	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	724	-21	5	-2.82	277605444	383572	11.07	727	736	717	968	522	745	723.74	1.40	-14329	812	778	745	711	678	762	695	332	223	500	520	1	1	66436042	481	80.44	0.89	12	0.58	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	1.42	N	054300	500	332 억	930143	N	N	N	N
27	20230922	150542	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	719	-26	5	-3.49	255924719	353420	10.20	727	736	717	968	522	745	724.14	1.40	-18107	812	778	745	711	678	762	695	332	223	500	520	1	1	66436042	478	79.89	0.89	12	0.53	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	1.42	N	054300	500	332 억	930143	N	N	N	N
28	20230922	140543	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	719	-26	5	-3.49	225068358	310461	8.96	727	736	718	968	522	745	724.95	1.40	-12962	812	778	745	711	678	762	695	332	223	500	520	1	1	66436042	478	79.89	0.89	12	0.47	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	1.42	N	054300	500	332 억	930143	N	N	N	N
29	20230922	130511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	726	-19	5	-2.55	176467547	242999	7.01	727	736	720	968	522	745	726.21	1.40	-21101	812	778	745	711	678	762	695	332	223	500	520	1	1	66436042	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	1.42	N	054300	500	332 억	930143	N	N	N	N
30	20230922	120508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	726	-19	5	-2.55	167322427	230386	6.65	727	736	720	968	522	745	726.27	1.40	-23325	812	778	745	711	678	762	695	332	223	500	520	1	1	66436042	482	80.67	0.89	12	0.35	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	1.42	N	054300	500	332 억	930143	N	N	N	N
31	20230922	110505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	728	-17	5	-2.28	139828907	192504	5.55	727	736	720	968	522	745	726.37	1.40	-23987	812	778	745	711	678	762	695	332	223	500	520	1	1	66436042	484	80.89	0.90	12	0.29	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	1.42	N	054300	500	332 억	930143	N	N	N	N
32	20230922	100507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	726	-19	5	-2.55	111450529	153502	4.43	727	736	720	968	522	745	726.05	1.40	-28452	812	778	745	711	678	762	695	332	223	500	520	1	1	66436042	482	80.67	0.89	12	0.23	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	1.42	N	054300	500	332 억	930143	N	N	N	N
33	20230922	090502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	722	-23	5	-3.09	46933973	64698	1.87	727	735	720	968	522	745	725.43	1.40	-20522	812	778	745	711	678	762	695	332	223	500	520	1	1	66436042	480	80.22	0.89	12	0.10	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	1.42	N	054300	500	332 억	930143	N	N	N	N
34	20230921	160509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	745	35	2	4.93	2576908979	3454691	698.07	756	779	712	923	497	710	745.92	1.67	-183463	726	717	706	697	686	722	702	332	213	500	490	1	1	66436042	495	82.78	0.92	12	5.20	9.00	812.00	930	20230406	-19.89	584	20221012	27.57	930	-19.89	20230406	585	27.35	20230103	930	-19.89	20230406	584	27.57	20221012	1.41	N	054300	500	332 억	1112092	N	N	N	N
35	20230921	150502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	735	25	2	3.52	2462565097	3300176	666.85	756	779	712	923	497	710	746.19	1.67	-175833	726	717	706	697	686	722	702	332	213	500	490	1	1	66436042	488	81.67	0.91	12	4.97	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	1.41	N	054300	500	332 억	1112092	N	N	N	N
36	20230921	140507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	721	11	2	1.55	2249737077	3009479	608.11	756	779	712	923	497	710	747.55	1.67	-137537	726	717	706	697	686	722	702	332	213	500	490	1	1	66436042	479	80.11	0.89	12	4.53	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	1.41	N	054300	500	332 억	1112092	N	N	N	N
37	20230921	130501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	717	7	2	0.99	2218122419	2965533	599.23	756	779	712	923	497	710	747.97	1.67	-127805	726	717	706	697	686	722	702	332	213	500	490	1	1	66436042	476	79.67	0.88	12	4.46	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	1.41	N	054300	500	332 억	1112092	N	N	N	N
38	20230921	120457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	720	10	2	1.41	2176973703	2908079	587.62	756	779	712	923	497	710	748.60	1.67	-127252	726	717	706	697	686	722	702	332	213	500	490	1	1	66436042	478	80.00	0.89	12	4.38	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	1.41	N	054300	500	332 억	1112092	N	N	N	N
39	20230921	110509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	723	13	2	1.83	2096467654	2797144	565.20	756	779	712	923	497	710	749.50	1.67	-113603	726	717	706	697	686	722	702	332	213	500	490	1	1	66436042	480	80.33	0.89	12	4.21	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	1.41	N	054300	500	332 억	1112092	N	N	N	N
40	20230921	100500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	727	17	2	2.39	1866180284	2477477	500.61	756	779	722	923	497	710	753.26	1.67	-127207	726	717	706	697	686	722	702	332	213	500	490	1	1	66436042	483	80.78	0.90	12	3.73	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	1.41	N	054300	500	332 억	1112092	N	N	N	N
41	20230921	090507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	745	35	2	4.93	839305530	1112094	224.71	756	777	730	923	497	710	754.71	1.67	-107183	726	717	706	697	686	722	702	332	213	500	490	1	1	66436042	495	82.78	0.92	12	1.67	9.00	812.00	930	20230406	-19.89	584	20221012	27.57	930	-19.89	20230406	585	27.35	20230103	930	-19.89	20230406	584	27.57	20221012	1.41	N	054300	500	332 억	1112092	N	N	N	N
42	20230920	160506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	710	7	2	1.00	159803894	227971	216.33	699	715	695	913	493	703	700.98	1.69	-9885	712	707	703	698	694	710	701	332	210	500	490	1	1	66436042	472	78.89	0.87	12	0.34	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	1121977	N	N	N	N
43	20230920	150454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	713	10	2	1.42	142093813	203128	192.76	699	713	695	913	493	703	699.53	1.69	-9858	712	707	703	698	694	710	701	332	210	500	490	1	1	66436042	474	79.22	0.88	12	0.31	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	1121977	N	N	N	N
44	20230920	140459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	703	0	3	0.00	122166288	174891	165.96	699	707	695	913	493	703	698.53	1.69	-6377	712	707	703	698	694	710	701	332	210	500	490	1	1	66436042	467	78.11	0.87	12	0.26	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	1.28	N	054300	500	332 억	1121977	N	N	N	N
45	20230920	130457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	699	-4	5	-0.57	45531678	65279	61.95	699	703	695	913	493	703	697.49	1.69	-3566	712	707	703	698	694	710	701	332	210	500	490	1	1	66436042	464	77.67	0.86	12	0.10	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	1121977	N	N	N	N
46	20230920	120454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	698	-5	5	-0.71	37891963	54322	51.55	699	703	695	913	493	703	697.54	1.69	-3659	712	707	703	698	694	710	701	332	210	500	490	1	1	66436042	464	77.56	0.86	12	0.08	9.00	812.00	930	20230406	-24.95	584	20221012	19.52	930	-24.95	20230406	585	19.32	20230103	930	-24.95	20230406	584	19.52	20221012	1.28	N	054300	500	332 억	1121977	N	N	N	N
47	20230920	110500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	697	-6	5	-0.85	36256328	51978	49.32	699	703	695	913	493	703	697.53	1.69	-3379	712	707	703	698	694	710	701	332	210	500	490	1	1	66436042	463	77.44	0.86	12	0.08	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	1121977	N	N	N	N
48	20230920	100451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	700	-3	5	-0.43	28873194	41381	39.27	699	703	695	913	493	703	697.74	1.69	-2534	712	707	703	698	694	710	701	332	210	500	490	1	1	66436042	465	77.78	0.86	12	0.06	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	1.28	N	054300	500	332 억	1121977	N	N	N	N
49	20230920	090457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	703	0	3	0.00	1676253	2398	2.28	699	703	699	913	493	703	699.02	1.69	-237	712	707	703	698	694	710	701	332	210	500	490	1	1	66436042	467	78.11	0.87	12	0.00	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	1.28	N	054300	500	332 억	1121977	N	N	N	N
50	20230919	160454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	703	3	2	0.43	74003830	105279	37.98	699	708	699	910	490	700	702.93	1.70	-8711	718	709	701	692	684	705	688	332	210	500	490	1	1	66436042	467	78.11	0.87	12	0.16	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	1130688	N	N	N	N
51	20230919	150455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	703	3	2	0.43	72254787	102791	37.08	699	708	699	910	490	700	702.93	1.70	-7180	718	709	701	692	684	705	688	332	210	500	490	1	1	66436042	467	78.11	0.87	12	0.15	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	1130688	N	N	N	N
52	20230919	140452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	700	0	3	0.00	66344335	94364	34.04	699	708	699	910	490	700	703.07	1.70	-3276	718	709	701	692	684	705	688	332	210	500	490	1	1	66436042	465	77.78	0.86	12	0.14	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	1130688	N	N	N	N
53	20230919	130446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	701	1	2	0.14	64940694	92360	33.32	699	708	699	910	490	700	703.13	1.70	-2863	718	709	701	692	684	705	688	332	210	500	490	1	1	66436042	466	77.89	0.86	12	0.14	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	1130688	N	N	N	N
54	20230919	120500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	704	4	2	0.57	64497990	91728	33.09	699	708	699	910	490	700	703.14	1.70	-2245	718	709	701	692	684	705	688	332	210	500	490	1	1	66436042	468	78.22	0.87	12	0.14	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	1130688	N	N	N	N
55	20230919	110458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	705	5	2	0.71	48562783	68964	24.88	699	708	699	910	490	700	704.18	1.70	-2215	718	709	701	692	684	705	688	332	210	500	490	1	1	66436042	468	78.33	0.87	12	0.10	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	1.27	N	054300	500	332 억	1130688	N	N	N	N
56	20230919	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	706	6	2	0.86	39206999	55647	20.08	699	708	699	910	490	700	704.57	1.70	-2030	718	709	701	692	684	705	688	332	210	500	490	1	1	66436042	469	78.44	0.87	12	0.08	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	1130688	N	N	N	N
57	20230919	090455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	699	-1	5	-0.14	3189517	4558	1.64	699	700	699	910	490	700	699.76	1.70	-542	718	709	701	692	684	705	688	332	210	500	490	1	1	66436042	464	77.67	0.86	12	0.01	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	1.27	N	054300	500	332 억	1130688	N	N	N	N
58	20230918	160455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	700	-10	5	-1.41	193252803	276734	211.96	710	710	693	923	497	710	698.33	1.70	5449	720	715	711	706	702	713	704	332	213	500	490	1	1	66436042	465	77.78	0.86	12	0.42	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	1.28	N	054300	500	332 억	1126306	N	N	N	N
59	20230918	150453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	702	-8	5	-1.13	190592791	272940	209.06	710	710	693	923	497	710	698.30	1.70	7992	720	715	711	706	702	713	704	332	213	500	490	1	1	66436042	466	78.00	0.86	12	0.41	9.00	812.00	930	20230406	-24.52	584	20221012	20.21	930	-24.52	20230406	585	20.00	20230103	930	-24.52	20230406	584	20.21	20221012	1.28	N	054300	500	332 억	1126306	N	N	N	N
60	20230918	140506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	702	-8	5	-1.13	182056017	260748	199.72	710	710	693	923	497	710	698.21	1.70	8775	720	715	711	706	702	713	704	332	213	500	490	1	1	66436042	466	78.00	0.86	12	0.39	9.00	812.00	930	20230406	-24.52	584	20221012	20.21	930	-24.52	20230406	585	20.00	20230103	930	-24.52	20230406	584	20.21	20221012	1.28	N	054300	500	332 억	1126306	N	N	N	N
61	20230918	130454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	702	-8	5	-1.13	181252532	259602	198.84	710	710	693	923	497	710	698.19	1.70	8775	720	715	711	706	702	713	704	332	213	500	490	1	1	66436042	466	78.00	0.86	12	0.39	9.00	812.00	930	20230406	-24.52	584	20221012	20.21	930	-24.52	20230406	585	20.00	20230103	930	-24.52	20230406	584	20.21	20221012	1.28	N	054300	500	332 억	1126306	N	N	N	N
62	20230918	120454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	703	-7	5	-0.99	173829668	249005	190.73	710	710	693	923	497	710	698.10	1.70	10226	720	715	711	706	702	713	704	332	213	500	490	1	1	66436042	467	78.11	0.87	12	0.37	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	1.28	N	054300	500	332 억	1126306	N	N	N	N
63	20230918	110454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	702	-8	5	-1.13	171475642	245653	188.16	710	710	693	923	497	710	698.04	1.70	11521	720	715	711	706	702	713	704	332	213	500	490	1	1	66436042	466	78.00	0.86	12	0.37	9.00	812.00	930	20230406	-24.52	584	20221012	20.21	930	-24.52	20230406	585	20.00	20230103	930	-24.52	20230406	584	20.21	20221012	1.28	N	054300	500	332 억	1126306	N	N	N	N
64	20230918	100449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	699	-11	5	-1.55	165817160	237562	181.96	710	710	693	923	497	710	698.00	1.70	12004	720	715	711	706	702	713	704	332	213	500	490	1	1	66436042	464	77.67	0.86	12	0.36	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	1126306	N	N	N	N
65	20230918	090446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	710	0	3	0.00	8187016	11563	8.86	710	710	704	923	497	710	708.04	1.70	-1386	720	715	711	706	702	713	704	332	213	500	490	1	1	66436042	472	78.89	0.87	12	0.02	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	1126306	N	N	N	N
66	20230915	160451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	710	4	2	0.57	92756015	130555	150.36	711	716	707	917	495	706	710.47	1.71	-8985	719	712	706	699	693	716	703	332	211	500	490	1	1	66436042	472	78.89	0.87	12	0.20	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	1137444	N	N	N	N
67	20230915	150455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	713	7	2	0.99	59831505	84188	96.96	711	716	707	917	495	706	710.69	1.71	-9097	719	712	706	699	693	716	703	332	211	500	490	1	1	66436042	474	79.22	0.88	12	0.13	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	1137444	N	N	N	N
68	20230915	140450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	710	4	2	0.57	54660782	76925	88.60	711	716	707	917	495	706	710.57	1.71	-9023	719	712	706	699	693	716	703	332	211	500	490	1	1	66436042	472	78.89	0.87	12	0.12	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	1137444	N	N	N	N
69	20230915	130448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	712	6	2	0.85	38934281	54742	63.05	711	716	708	917	495	706	711.23	1.71	-9025	719	712	706	699	693	716	703	332	211	500	490	1	1	66436042	473	79.11	0.88	12	0.08	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	1.28	N	054300	500	332 억	1137444	N	N	N	N
70	20230915	120453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	710	4	2	0.57	37185141	52277	60.21	711	716	708	917	495	706	711.31	1.71	-8489	719	712	706	699	693	716	703	332	211	500	490	1	1	66436042	472	78.89	0.87	12	0.08	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	1137444	N	N	N	N
71	20230915	110456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	710	4	2	0.57	34139153	47995	55.28	711	716	708	917	495	706	711.31	1.71	-7583	719	712	706	699	693	716	703	332	211	500	490	1	1	66436042	472	78.89	0.87	12	0.07	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	1137444	N	N	N	N
72	20230915	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	712	6	2	0.85	25360310	35641	41.05	711	716	708	917	495	706	711.55	1.71	-6795	719	712	706	699	693	716	703	332	211	500	490	1	1	66436042	473	79.11	0.88	12	0.05	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	1.28	N	054300	500	332 억	1137444	N	N	N	N
73	20230915	090446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	713	7	2	0.99	14447015	20323	23.41	711	713	710	917	495	706	710.87	1.71	-787	719	712	706	699	693	716	703	332	211	500	490	1	1	66436042	474	79.22	0.88	12	0.03	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	1137444	N	N	N	N
74	20230914	160451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	706	0	3	0.00	61269522	86823	79.58	705	713	700	917	495	706	705.68	1.71	3802	720	713	707	700	694	716	703	332	211	500	490	1	1	66436042	469	78.44	0.87	12	0.13	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	1133642	N	N	N	N
75	20230914	150443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	711	5	2	0.71	57639871	81689	74.88	705	713	700	917	495	706	705.60	1.71	3716	720	713	707	700	694	716	703	332	211	500	490	1	1	66436042	472	79.00	0.88	12	0.12	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	1.27	N	054300	500	332 억	1133642	N	N	N	N
76	20230914	140444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	712	6	2	0.85	54469042	77236	70.80	705	712	700	917	495	706	705.23	1.71	5982	720	713	707	700	694	716	703	332	211	500	490	1	1	66436042	473	79.11	0.88	12	0.12	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	1133642	N	N	N	N
77	20230914	130439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	709	3	2	0.42	51677739	73312	67.20	705	711	700	917	495	706	704.90	1.71	7476	720	713	707	700	694	716	703	332	211	500	490	1	1	66436042	471	78.78	0.87	12	0.11	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	1133642	N	N	N	N
78	20230914	120449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	709	3	2	0.42	45885718	65140	59.71	705	711	700	917	495	706	704.42	1.71	7493	720	713	707	700	694	716	703	332	211	500	490	1	1	66436042	471	78.78	0.87	12	0.10	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	1133642	N	N	N	N
79	20230914	110444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	706	0	3	0.00	27052010	38487	35.28	705	706	700	917	495	706	702.89	1.71	2711	720	713	707	700	694	716	703	332	211	500	490	1	1	66436042	469	78.44	0.87	12	0.06	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	1133642	N	N	N	N
80	20230914	100439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	706	0	3	0.00	21458237	30543	28.00	705	706	700	917	495	706	702.56	1.71	2813	720	713	707	700	694	716	703	332	211	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	1133642	N	N	N	N
81	20230914	090446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	701	-5	5	-0.71	280662	399	0.37	705	705	701	917	495	706	703.41	1.71	-235	720	713	707	700	694	716	703	332	211	500	490	1	1	66436042	466	77.89	0.86	12	0.00	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	1133642	N	N	N	N
82	20230913	160449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	706	0	3	0.00	76416964	108310	56.26	702	714	701	917	495	706	705.54	1.74	-22840	724	715	708	699	692	711	695	332	211	500	490	1	1	66436042	469	78.44	0.87	12	0.16	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	1156475	N	N	N	N
83	20230913	150446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	706	0	3	0.00	68870849	97565	50.68	702	714	701	917	495	706	705.90	1.74	-22829	724	715	708	699	692	711	695	332	211	500	490	1	1	66436042	469	78.44	0.87	12	0.15	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	1156475	N	N	N	N
84	20230913	140447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	706	0	3	0.00	47147079	66638	34.62	702	714	701	917	495	706	707.51	1.74	-20319	724	715	708	699	692	711	695	332	211	500	490	1	1	66436042	469	78.44	0.87	12	0.10	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	1156475	N	N	N	N
85	20230913	130436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	707	1	2	0.14	44412762	62761	32.60	702	714	701	917	495	706	707.65	1.74	-20319	724	715	708	699	692	711	695	332	211	500	490	1	1	66436042	470	78.56	0.87	12	0.09	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	1156475	N	N	N	N
86	20230913	120448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	705	-1	5	-0.14	40183068	56769	29.49	702	714	701	917	495	706	707.83	1.74	-17745	724	715	708	699	692	711	695	332	211	500	490	1	1	66436042	468	78.33	0.87	12	0.09	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	1156475	N	N	N	N
87	20230913	110446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	708	2	2	0.28	30700156	43298	22.49	702	714	701	917	495	706	709.04	1.74	-16122	724	715	708	699	692	711	695	332	211	500	490	1	1	66436042	470	78.67	0.87	12	0.07	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	1156475	N	N	N	N
88	20230913	100440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	8	2	1.13	23863821	33629	17.47	702	714	701	917	495	706	709.62	1.74	-15023	724	715	708	699	692	711	695	332	211	500	490	1	1	66436042	474	79.33	0.88	12	0.05	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	1.28	N	054300	500	332 억	1156475	N	N	N	N
89	20230913	090436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	705	-1	5	-0.14	2860072	4074	2.12	702	706	701	917	495	706	702.03	1.74	-3249	724	715	708	699	692	711	695	332	211	500	490	1	1	66436042	468	78.33	0.87	12	0.01	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	1156475	N	N	N	N
90	20230912	160434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	706	-11	5	-1.53	136205861	192391	148.08	717	717	701	932	502	717	707.98	1.77	-23096	731	723	717	709	703	721	707	332	215	500	500	1	1	66436042	469	78.44	0.87	12	0.29	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	1.29	N	054300	500	332 억	1177615	N	N	N	N
91	20230912	150442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	703	-14	5	-1.95	123369322	174203	134.08	717	717	701	932	502	717	708.19	1.77	-23104	731	723	717	709	703	721	707	332	215	500	500	1	1	66436042	467	78.11	0.87	12	0.26	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	1.29	N	054300	500	332 억	1177615	N	N	N	N
92	20230912	140441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	706	-11	5	-1.53	111946627	157981	121.60	717	717	701	932	502	717	708.61	1.77	-18095	731	723	717	709	703	721	707	332	215	500	500	1	1	66436042	469	78.44	0.87	12	0.24	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	1.29	N	054300	500	332 억	1177615	N	N	N	N
93	20230912	130437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	709	-8	5	-1.12	90126940	126959	97.72	717	717	701	932	502	717	709.89	1.77	-13996	731	723	717	709	703	721	707	332	215	500	500	1	1	66436042	471	78.78	0.87	12	0.19	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	1.29	N	054300	500	332 억	1177615	N	N	N	N
94	20230912	120433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	707	-10	5	-1.39	86838087	122306	94.14	717	717	701	932	502	717	710.01	1.77	-13169	731	723	717	709	703	721	707	332	215	500	500	1	1	66436042	470	78.56	0.87	12	0.18	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	1.29	N	054300	500	332 억	1177615	N	N	N	N
95	20230912	110438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	709	-8	5	-1.12	45547719	63828	49.13	717	717	709	932	502	717	713.60	1.77	-8176	731	723	717	709	703	721	707	332	215	500	500	1	1	66436042	471	78.78	0.87	12	0.10	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	1.29	N	054300	500	332 억	1177615	N	N	N	N
96	20230912	100436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	713	-4	5	-0.56	25802787	36103	27.79	717	717	712	932	502	717	714.70	1.77	2393	731	723	717	709	703	721	707	332	215	500	500	1	1	66436042	474	79.22	0.88	12	0.05	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	1.29	N	054300	500	332 억	1177615	N	N	N	N
97	20230912	090443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	712	-5	5	-0.70	6253017	8732	6.72	717	717	712	932	502	717	716.10	1.77	-853	731	723	717	709	703	721	707	332	215	500	500	1	1	66436042	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	1.29	N	054300	500	332 억	1177615	N	N	N	N
98	20230911	160433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	717	-5	5	-0.69	85876278	119635	88.37	722	725	711	938	506	722	717.82	1.78	-3435	732	727	722	717	712	724	714	332	216	500	500	1	1	66436042	476	79.67	0.88	12	0.18	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	1.29	N	054300	500	332 억	1181840	N	N	N	N
99	20230911	150440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	719	-3	5	-0.42	63999712	88939	65.69	722	725	714	938	506	722	719.59	1.78	-3938	732	727	722	717	712	724	714	332	216	500	500	1	1	66436042	478	79.89	0.89	12	0.13	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	1.29	N	054300	500	332 억	1181840	N	N	N	N
100	20230911	140446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	719	-3	5	-0.42	49886561	69219	51.13	722	725	714	938	506	722	720.71	1.78	-5060	732	727	722	717	712	724	714	332	216	500	500	1	1	66436042	478	79.89	0.89	12	0.10	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	1.29	N	054300	500	332 억	1181840	N	N	N	N
101	20230911	130428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	722	0	3	0.00	39558551	54846	40.51	722	725	714	938	506	722	721.27	1.78	-5245	732	727	722	717	712	724	714	332	216	500	500	1	1	66436042	480	80.22	0.89	12	0.08	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	1.29	N	054300	500	332 억	1181840	N	N	N	N
102	20230911	120437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	723	1	2	0.14	30028398	41645	30.76	722	725	714	938	506	722	721.06	1.78	-5516	732	727	722	717	712	724	714	332	216	500	500	1	1	66436042	480	80.33	0.89	12	0.06	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	1.29	N	054300	500	332 억	1181840	N	N	N	N
103	20230911	110426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	723	1	2	0.14	29173602	40461	29.89	722	725	714	938	506	722	721.03	1.78	-5535	732	727	722	717	712	724	714	332	216	500	500	1	1	66436042	480	80.33	0.89	12	0.06	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	1.29	N	054300	500	332 억	1181840	N	N	N	N
104	20230911	100430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	723	1	2	0.14	24351954	33792	24.96	722	725	714	938	506	722	720.64	1.78	-5426	732	727	722	717	712	724	714	332	216	500	500	1	1	66436042	480	80.33	0.89	12	0.05	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	1.29	N	054300	500	332 억	1181840	N	N	N	N
105	20230911	090428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	720	-2	5	-0.28	10059708	13927	10.29	722	724	719	938	506	722	722.32	1.78	-5391	732	727	722	717	712	724	714	332	216	500	500	1	1	66436042	478	80.00	0.89	12	0.02	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	1.29	N	054300	500	332 억	1181840	N	N	N	N
106	20230908	160435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	722	-6	5	-0.82	92555159	128390	59.42	725	727	717	946	510	728	720.89	1.85	-44931	750	739	727	716	704	733	710	332	218	500	500	1	1	66436042	480	80.22	0.89	12	0.19	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	1.30	N	054300	500	332 억	1227074	N	N	N	N
107	20230908	150436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	724	-4	5	-0.55	90389876	125391	58.03	725	727	717	946	510	728	720.86	1.85	-45028	750	739	727	716	704	733	710	332	218	500	500	1	1	66436042	481	80.44	0.89	12	0.19	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	1.30	N	054300	500	332 억	1227074	N	N	N	N
108	20230908	140436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	721	-7	5	-0.96	79046431	109651	50.75	725	727	717	946	510	728	720.89	1.85	-41097	750	739	727	716	704	733	710	332	218	500	500	1	1	66436042	479	80.11	0.89	12	0.17	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	1.30	N	054300	500	332 억	1227074	N	N	N	N
109	20230908	130437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	722	-6	5	-0.82	64061662	88815	41.10	725	727	717	946	510	728	721.29	1.85	-40928	750	739	727	716	704	733	710	332	218	500	500	1	1	66436042	480	80.22	0.89	12	0.13	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	1.30	N	054300	500	332 억	1227074	N	N	N	N
110	20230908	120443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	722	-6	5	-0.82	50526727	70032	32.41	725	727	717	946	510	728	721.48	1.85	-31952	750	739	727	716	704	733	710	332	218	500	500	1	1	66436042	480	80.22	0.89	12	0.11	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	1.30	N	054300	500	332 억	1227074	N	N	N	N
111	20230908	110439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	724	-4	5	-0.55	41484432	57482	26.60	725	727	717	946	510	728	721.69	1.85	-25028	750	739	727	716	704	733	710	332	218	500	500	1	1	66436042	481	80.44	0.89	12	0.09	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	1.30	N	054300	500	332 억	1227074	N	N	N	N
112	20230908	100435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	725	-3	5	-0.41	23380746	32335	14.96	725	727	720	946	510	728	723.08	1.85	-22952	750	739	727	716	704	733	710	332	218	500	500	1	1	66436042	482	80.56	0.89	12	0.05	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	1.30	N	054300	500	332 억	1227074	N	N	N	N
113	20230908	090442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	721	-7	5	-0.96	2631938	3643	1.69	725	725	720	946	510	728	722.46	1.85	-3443	750	739	727	716	704	733	710	332	218	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	1.30	N	054300	500	332 억	1227074	N	N	N	N
114	20230907	160432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	728	-6	5	-0.82	153865179	212270	89.36	730	738	715	954	514	734	724.85	1.85	-2669	746	739	730	723	714	743	727	332	220	500	510	1	1	66436042	484	80.89	0.90	12	0.32	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	1.29	N	054300	500	332 억	1230452	N	N	N	N
115	20230907	150434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	716	-18	5	-2.45	142663780	196679	82.79	730	738	715	954	514	734	725.36	1.85	-2769	746	739	730	723	714	743	727	332	220	500	510	1	1	66436042	476	79.56	0.88	12	0.30	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	1.29	N	054300	500	332 억	1230452	N	N	N	N
116	20230907	140431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	722	-12	5	-1.63	109254199	150143	63.20	730	738	721	954	514	734	727.67	1.85	-2670	746	739	730	723	714	743	727	332	220	500	510	1	1	66436042	480	80.22	0.89	12	0.23	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	1.29	N	054300	500	332 억	1230452	N	N	N	N
117	20230907	130432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	724	-10	5	-1.36	93407555	128218	53.97	730	738	722	954	514	734	728.51	1.85	-2912	746	739	730	723	714	743	727	332	220	500	510	1	1	66436042	481	80.44	0.89	12	0.19	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	1.29	N	054300	500	332 억	1230452	N	N	N	N
118	20230907	120439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	725	-9	5	-1.23	79441620	108927	45.85	730	738	723	954	514	734	729.31	1.85	-2628	746	739	730	723	714	743	727	332	220	500	510	1	1	66436042	482	80.56	0.89	12	0.16	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	1.29	N	054300	500	332 억	1230452	N	N	N	N
119	20230907	110438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	724	-10	5	-1.36	64130837	87911	37.01	730	738	723	954	514	734	729.50	1.85	785	746	739	730	723	714	743	727	332	220	500	510	1	1	66436042	481	80.44	0.89	12	0.13	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	1.29	N	054300	500	332 억	1230452	N	N	N	N
120	20230907	100434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	734	0	3	0.00	24426626	33259	14.00	730	738	729	954	514	734	734.44	1.85	893	746	739	730	723	714	743	727	332	220	500	510	1	1	66436042	488	81.56	0.90	12	0.05	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	1.29	N	054300	500	332 억	1230452	N	N	N	N
121	20230907	090439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	733	-1	5	-0.14	2938394	4017	1.69	730	733	729	954	514	734	731.49	1.85	-754	746	739	730	723	714	743	727	332	220	500	510	1	1	66436042	487	81.44	0.90	12	0.01	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	1.29	N	054300	500	332 억	1230452	N	N	N	N
122	20230906	160432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	734	1	2	0.14	173435450	236995	72.43	733	737	721	952	514	733	731.81	1.87	-5138	762	747	735	720	708	755	728	332	219	500	510	1	1	66436042	488	81.56	0.90	12	0.36	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	1.47	N	054300	500	332 억	1245054	N	N	N	N
123	20230906	150432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	735	2	2	0.27	165989688	226803	69.32	733	737	721	952	514	733	731.87	1.87	-7782	762	747	735	720	708	755	728	332	219	500	510	1	1	66436042	488	81.67	0.91	12	0.34	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	1.47	N	054300	500	332 억	1245054	N	N	N	N
124	20230906	140435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	735	2	2	0.27	138082968	188695	57.67	733	737	721	952	514	733	731.78	1.87	-18496	762	747	735	720	708	755	728	332	219	500	510	1	1	66436042	488	81.67	0.91	12	0.28	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	1.47	N	054300	500	332 억	1245054	N	N	N	N
125	20230906	130431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	731	-2	5	-0.27	52597653	72233	22.08	733	734	721	952	514	733	728.17	1.87	-17802	762	747	735	720	708	755	728	332	219	500	510	1	1	66436042	486	81.22	0.90	12	0.11	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	1.47	N	054300	500	332 억	1245054	N	N	N	N
126	20230906	120438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	727	-6	5	-0.82	43500734	59750	18.26	733	734	721	952	514	733	728.04	1.87	-14565	762	747	735	720	708	755	728	332	219	500	510	1	1	66436042	483	80.78	0.90	12	0.09	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	1.47	N	054300	500	332 억	1245054	N	N	N	N
127	20230906	110436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	727	-6	5	-0.82	35841403	49171	15.03	733	734	725	952	514	733	728.91	1.87	-13249	762	747	735	720	708	755	728	332	219	500	510	1	1	66436042	483	80.78	0.90	12	0.07	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	1.47	N	054300	500	332 억	1245054	N	N	N	N
128	20230906	100423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	731	-2	5	-0.27	11845995	16232	4.96	733	734	727	952	514	733	729.79	1.87	-3729	762	747	735	720	708	755	728	332	219	500	510	1	1	66436042	486	81.22	0.90	12	0.02	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	1.47	N	054300	500	332 억	1245054	N	N	N	N
129	20230906	090427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	731	-2	5	-0.27	2892314	3953	1.21	733	733	728	952	514	733	731.67	1.87	-932	762	747	735	720	708	755	728	332	219	500	510	1	1	66436042	486	81.22	0.90	12	0.01	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	1.47	N	054300	500	332 억	1245054	N	N	N	N
130	20230905	160427	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	733	3	2	0.41	214724655	291668	99.52	723	750	723	949	511	730	736.21	1.89	-13075	745	737	725	717	705	741	721	332	219	500	510	1	1	66436042	487	81.44	0.90	12	0.44	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	1.46	N	054300	500	332 억	1253913	N	N	N	N
131	20230905	150439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	729	-1	5	-0.14	203683159	276571	94.37	723	750	723	949	511	730	736.46	1.89	-13388	745	737	725	717	705	741	721	332	219	500	510	1	1	66436042	484	81.00	0.90	12	0.42	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	1.46	N	054300	500	332 억	1253913	N	N	N	N
132	20230905	140435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	732	2	2	0.27	134804813	182976	62.44	723	750	723	949	511	730	736.73	1.89	-14432	745	737	725	717	705	741	721	332	219	500	510	1	1	66436042	486	81.33	0.90	12	0.28	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	1.46	N	054300	500	332 억	1253913	N	N	N	N
133	20230905	130417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	732	2	2	0.27	116803787	158281	54.01	723	750	723	949	511	730	737.95	1.89	-14476	745	737	725	717	705	741	721	332	219	500	510	1	1	66436042	486	81.33	0.90	12	0.24	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	1.46	N	054300	500	332 억	1253913	N	N	N	N
134	20230905	120426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	734	4	2	0.55	104011992	140755	48.03	723	750	723	949	511	730	738.96	1.89	-13764	745	737	725	717	705	741	721	332	219	500	510	1	1	66436042	488	81.56	0.90	12	0.21	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	1.46	N	054300	500	332 억	1253913	N	N	N	N
135	20230905	110430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	734	4	2	0.55	95822070	129558	44.21	723	750	723	949	511	730	739.61	1.89	-14375	745	737	725	717	705	741	721	332	219	500	510	1	1	66436042	488	81.56	0.90	12	0.20	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	1.46	N	054300	500	332 억	1253913	N	N	N	N
136	20230905	100425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	742	12	2	1.64	89752549	121300	41.39	723	750	723	949	511	730	739.92	1.89	-13288	745	737	725	717	705	741	721	332	219	500	510	1	1	66436042	493	82.44	0.91	12	0.18	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	1.46	N	054300	500	332 억	1253913	N	N	N	N
137	20230905	090421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	732	2	2	0.27	17569970	23912	8.16	723	737	723	949	511	730	734.78	1.89	-14127	745	737	725	717	705	741	721	332	219	500	510	1	1	66436042	486	81.33	0.90	12	0.04	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	1.46	N	054300	500	332 억	1253913	N	N	N	N
138	20230904	160423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	10	2	1.39	212786206	293064	86.16	720	733	713	936	504	720	726.07	1.91	-18328	759	739	724	704	689	732	697	332	216	500	500	1	1	66436042	485	81.11	0.90	12	0.44	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	1.44	N	054300	500	332 억	1271778	N	N	N	N
139	20230904	150416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	730	10	2	1.39	211459385	291238	85.62	720	733	713	936	504	720	726.07	1.91	-18489	759	739	724	704	689	732	697	332	216	500	500	1	1	66436042	485	81.11	0.90	12	0.44	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	1.44	N	054300	500	332 억	1271778	N	N	N	N
140	20230904	140412	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	727	7	2	0.97	170592974	235315	69.18	720	732	713	936	504	720	724.96	1.91	-17675	759	739	724	704	689	732	697	332	216	500	500	1	1	66436042	483	80.78	0.90	12	0.35	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	1.44	N	054300	500	332 억	1271778	N	N	N	N
141	20230904	130421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	721	1	2	0.14	107312426	148453	43.64	720	732	713	936	504	720	722.87	1.91	-16542	759	739	724	704	689	732	697	332	216	500	500	1	1	66436042	479	80.11	0.89	12	0.22	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	1.44	N	054300	500	332 억	1271778	N	N	N	N
142	20230904	120414	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	726	6	2	0.83	98258332	135925	39.96	720	732	713	936	504	720	722.89	1.91	-11210	759	739	724	704	689	732	697	332	216	500	500	1	1	66436042	482	80.67	0.89	12	0.20	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	1.44	N	054300	500	332 억	1271778	N	N	N	N
143	20230904	110408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	722	2	2	0.28	93054646	128730	37.85	720	732	713	936	504	720	722.87	1.91	-11133	759	739	724	704	689	732	697	332	216	500	500	1	1	66436042	480	80.22	0.89	12	0.19	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	1.44	N	054300	500	332 억	1271778	N	N	N	N
144	20230904	100409	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	723	3	2	0.42	19077288	26578	7.81	720	723	713	936	504	720	717.78	1.91	-7377	759	739	724	704	689	732	697	332	216	500	500	1	1	66436042	480	80.33	0.89	12	0.04	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	1.44	N	054300	500	332 억	1271778	N	N	N	N
145	20230904	090418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	714	-6	5	-0.83	5132483	7159	2.10	720	720	713	936	504	720	716.93	1.91	-6159	759	739	724	704	689	732	697	332	216	500	500	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	1.44	N	054300	500	332 억	1271778	N	N	N	N
146	20230901	160410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	720	-17	5	-2.31	244744106	337241	192.76	730	744	709	958	516	737	725.82	1.95	-22632	748	742	739	733	730	741	732	332	221	500	510	1	1	66436042	478	80.00	0.89	12	0.51	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	1.48	N	054300	500	332 억	1293251	N	N	N	N
147	20230901	150418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	725	-12	5	-1.63	228877905	315240	180.19	730	744	709	958	516	737	726.04	1.95	-20378	748	742	739	733	730	741	732	332	221	500	510	1	1	66436042	482	80.56	0.89	12	0.47	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	1.48	N	054300	500	332 억	1293251	N	N	N	N
148	20230901	140415	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	722	-15	5	-2.04	157075939	214927	122.85	730	744	722	958	516	737	730.83	1.95	-15851	748	742	739	733	730	741	732	332	221	500	510	1	1	66436042	480	80.22	0.89	12	0.32	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	1.48	N	054300	500	332 억	1293251	N	N	N	N
149	20230901	130408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	727	-10	5	-1.36	138752209	189613	108.38	730	744	722	958	516	737	731.77	1.95	-14354	748	742	739	733	730	741	732	332	221	500	510	1	1	66436042	483	80.78	0.90	12	0.29	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	1.48	N	054300	500	332 억	1293251	N	N	N	N
150	20230901	120410	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	741	4	2	0.54	76894149	104638	59.81	730	744	728	958	516	737	734.86	1.95	-23001	748	742	739	733	730	741	732	332	221	500	510	1	1	66436042	492	82.33	0.91	12	0.16	9.00	812.00	930	20230406	-20.32	584	20221012	26.88	930	-20.32	20230406	585	26.67	20230103	930	-20.32	20230406	584	26.88	20221012	1.48	N	054300	500	332 억	1293251	N	N	N	N
151	20230901	110411	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	738	1	2	0.14	66647610	90788	51.89	730	744	728	958	516	737	734.10	1.95	-21842	748	742	739	733	730	741	732	332	221	500	510	1	1	66436042	490	82.00	0.91	12	0.14	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	1.48	N	054300	500	332 억	1293251	N	N	N	N
152	20230901	100408	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	740	3	2	0.41	53490700	72987	41.72	730	744	728	958	516	737	732.88	1.95	-7580	748	742	739	733	730	741	732	332	221	500	510	1	1	66436042	492	82.22	0.91	12	0.11	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	1.48	N	054300	500	332 억	1293251	N	N	N	N
153	20230901	090404	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	735	-2	5	-0.27	12007942	16439	9.40	730	736	728	958	516	737	730.45	1.95	-244	748	742	739	733	730	741	732	332	221	500	510	1	1	66436042	488	81.67	0.91	12	0.02	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	1.48	N	054300	500	332 억	1293251	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History