KissMeData/084180/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	10	2	1.68	192817117	319552	190.76	595	612	590	773	417	595	603.40	0.73	0	106718	610	602	592	584	574	606	588	587	178	500	410	1	1	117470473	711	-7.76	0.92	12	0.27	-78.00	656.00	1352	20230602	-55.25	508	20231222	19.09	819	-26.13	20240131	550	10.00	20240102	1352	-55.25	20230602	508	19.09	20231222	0.07	N	084180	500	587 억		861226	N	N	0	N	00	N
3	20240531	150711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	7	2	1.18	181794920	301296	179.86	595	612	590	773	417	595	603.38	0.73	0	101720	610	602	592	584	574	606	588	587	178	500	410	1	1	117470473	707	-7.72	0.92	12	0.26	-78.00	656.00	1352	20230602	-55.47	508	20231222	18.50	819	-26.50	20240131	550	9.45	20240102	1352	-55.47	20230602	508	18.50	20231222	0.07	N	084180	500	587 억		861226	N	N	0	N	00	N
4	20240531	140711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	8	2	1.34	142569557	235949	140.85	595	612	590	773	417	595	604.24	0.73	0	101040	610	602	592	584	574	606	588	587	178	500	410	1	1	117470473	708	-7.73	0.92	12	0.20	-78.00	656.00	1352	20230602	-55.40	508	20231222	18.70	819	-26.37	20240131	550	9.64	20240102	1352	-55.40	20230602	508	18.70	20231222	0.07	N	084180	500	587 억		861226	N	N	0	N	00	N
5	20240531	130716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	606	11	2	1.85	136498319	225863	134.83	595	612	590	773	417	595	604.34	0.73	0	104918	610	602	592	584	574	606	588	587	178	500	410	1	1	117470473	712	-7.77	0.92	12	0.19	-78.00	656.00	1352	20230602	-55.18	508	20231222	19.29	819	-26.01	20240131	550	10.18	20240102	1352	-55.18	20230602	508	19.29	20231222	0.07	N	084180	500	587 억		861226	N	N	0	N	00	N
6	20240531	120719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	7	2	1.18	50823234	84880	50.67	595	603	590	773	417	595	598.77	0.73	0	34303	610	602	592	584	574	606	588	587	178	500	410	1	1	117470473	707	-7.72	0.92	12	0.07	-78.00	656.00	1352	20230602	-55.47	508	20231222	18.50	819	-26.50	20240131	550	9.45	20240102	1352	-55.47	20230602	508	18.50	20231222	0.07	N	084180	500	587 억		861226	N	N	0	N	00	N
7	20240531	110715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	599	4	2	0.67	22640846	37970	22.67	595	599	590	773	417	595	596.28	0.73	0	3337	610	602	592	584	574	606	588	587	178	500	410	1	1	117470473	704	-7.68	0.91	12	0.03	-78.00	656.00	1352	20230602	-55.70	508	20231222	17.91	819	-26.86	20240131	550	8.91	20240102	1352	-55.70	20230602	508	17.91	20231222	0.07	N	084180	500	587 억		861226	N	N	0	N	00	N
8	20240531	100717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	3	2	0.50	11723734	19739	11.78	595	599	590	773	417	595	593.94	0.73	0	3583	610	602	592	584	574	606	588	587	178	500	410	1	1	117470473	702	-7.67	0.91	12	0.02	-78.00	656.00	1352	20230602	-55.77	508	20231222	17.72	819	-26.98	20240131	550	8.73	20240102	1352	-55.77	20230602	508	17.72	20231222	0.07	N	084180	500	587 억		861226	N	N	0	N	00	N
9	20240531	090714	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	595	0	3	0.00	528954	889	0.53	595	595	594	773	417	595	595.00	0.73	0	-18	610	602	592	584	574	606	588	587	178	500	410	1	1	117470473	699	-7.63	0.91	12	0.00	-78.00	656.00	1352	20230602	-55.99	508	20231222	17.13	819	-27.35	20240131	550	8.18	20240102	1352	-55.99	20230602	508	17.13	20231222	0.07	N	084180	500	587 억		861226	N	N	0	N	00	N
10	20240530	160711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	595	1	2	0.17	99036623	167510	71.52	594	600	582	772	416	594	591.23	0.75	0	-16773	611	602	591	582	571	597	577	587	178	500	410	1	1	117470473	699	-7.63	0.91	12	0.14	-78.00	656.00	1352	20230602	-55.99	508	20231222	17.13	819	-27.35	20240131	550	8.18	20240102	1352	-55.99	20230602	508	17.13	20231222	0.06	N	084180	500	587 억		877884	N	N	0	N	00	N
11	20240530	150712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	597	3	2	0.51	97228860	164475	70.22	594	600	582	772	416	594	591.15	0.75	0	-13782	611	602	591	582	571	597	577	587	178	500	410	1	1	117470473	701	-7.65	0.91	12	0.14	-78.00	656.00	1352	20230602	-55.84	508	20231222	17.52	819	-27.11	20240131	550	8.55	20240102	1352	-55.84	20230602	508	17.52	20231222	0.06	N	084180	500	587 억		877884	N	N	0	N	00	N
12	20240530	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	590	-4	5	-0.67	81887809	138548	59.15	594	600	582	772	416	594	591.04	0.75	0	-11707	611	602	591	582	571	597	577	587	178	500	410	1	1	117470473	693	-7.56	0.90	12	0.12	-78.00	656.00	1352	20230602	-56.36	508	20231222	16.14	819	-27.96	20240131	550	7.27	20240102	1352	-56.36	20230602	508	16.14	20231222	0.06	N	084180	500	587 억		877884	N	N	0	N	00	N
13	20240530	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	593	-1	5	-0.17	66967736	113299	48.37	594	600	582	772	416	594	591.07	0.75	0	-14271	611	602	591	582	571	597	577	587	178	500	410	1	1	117470473	697	-7.60	0.90	12	0.10	-78.00	656.00	1352	20230602	-56.14	508	20231222	16.73	819	-27.59	20240131	550	7.82	20240102	1352	-56.14	20230602	508	16.73	20231222	0.06	N	084180	500	587 억		877884	N	N	0	N	00	N
14	20240530	120712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	589	-5	5	-0.84	60828951	102904	43.94	594	600	582	772	416	594	591.12	0.75	0	-14271	611	602	591	582	571	597	577	587	178	500	410	1	1	117470473	692	-7.55	0.90	12	0.09	-78.00	656.00	1352	20230602	-56.43	508	20231222	15.94	819	-28.08	20240131	550	7.09	20240102	1352	-56.43	20230602	508	15.94	20231222	0.06	N	084180	500	587 억		877884	N	N	0	N	00	N
15	20240530	110712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	596	2	2	0.34	51888689	87660	37.43	594	600	582	772	416	594	591.93	0.75	0	-14271	611	602	591	582	571	597	577	587	178	500	410	1	1	117470473	700	-7.64	0.91	12	0.07	-78.00	656.00	1352	20230602	-55.92	508	20231222	17.32	819	-27.23	20240131	550	8.36	20240102	1352	-55.92	20230602	508	17.32	20231222	0.06	N	084180	500	587 억		877884	N	N	0	N	00	N
16	20240530	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	594	0	3	0.00	20198909	34191	14.60	594	600	582	772	416	594	590.77	0.75	0	-16299	611	602	591	582	571	597	577	587	178	500	410	1	1	117470473	698	-7.62	0.91	12	0.03	-78.00	656.00	1352	20230602	-56.07	508	20231222	16.93	819	-27.47	20240131	550	8.00	20240102	1352	-56.07	20230602	508	16.93	20231222	0.06	N	084180	500	587 억		877884	N	N	0	N	00	N
17	20240530	090713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	590	-4	5	-0.67	8409630	14163	6.05	594	600	590	772	416	594	593.77	0.75	0	-7404	611	602	591	582	571	597	577	587	178	500	410	1	1	117470473	693	-7.56	0.90	12	0.01	-78.00	656.00	1352	20230602	-56.36	508	20231222	16.14	819	-27.96	20240131	550	7.27	20240102	1352	-56.36	20230602	508	16.14	20231222	0.06	N	084180	500	587 억		877884	N	N	0	N	00	N
18	20240529	160706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	594	-6	5	-1.00	137573543	232338	49.77	599	600	580	780	420	600	592.13	0.78	0	-40629	630	615	595	580	560	622	587	587	180	500	420	1	1	117470473	698	-7.62	0.91	12	0.20	-78.00	656.00	1352	20230602	-56.07	508	20231222	16.93	819	-27.47	20240131	550	8.00	20240102	1352	-56.07	20230602	508	16.93	20231222	0.09	N	084180	500	587 억		917589	N	N	0	N	00	N
19	20240529	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	595	-5	5	-0.83	132991150	224619	48.12	599	600	580	780	420	600	592.07	0.78	0	-39322	630	615	595	580	560	622	587	587	180	500	420	1	1	117470473	699	-7.63	0.91	12	0.19	-78.00	656.00	1352	20230602	-55.99	508	20231222	17.13	819	-27.35	20240131	550	8.18	20240102	1352	-55.99	20230602	508	17.13	20231222	0.09	N	084180	500	587 억		917589	N	N	0	N	00	N
20	20240529	140705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	587	-13	5	-2.17	117124766	197916	42.40	599	600	580	780	420	600	591.79	0.78	0	-29658	630	615	595	580	560	622	587	587	180	500	420	1	1	117470473	690	-7.53	0.89	12	0.17	-78.00	656.00	1352	20230602	-56.58	508	20231222	15.55	819	-28.33	20240131	550	6.73	20240102	1352	-56.58	20230602	508	15.55	20231222	0.09	N	084180	500	587 억		917589	N	N	0	N	00	N
21	20240529	130708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	596	-4	5	-0.67	88383496	149130	31.95	599	600	580	780	420	600	592.66	0.78	0	-29508	630	615	595	580	560	622	587	587	180	500	420	1	1	117470473	700	-7.64	0.91	12	0.13	-78.00	656.00	1352	20230602	-55.92	508	20231222	17.32	819	-27.23	20240131	550	8.36	20240102	1352	-55.92	20230602	508	17.32	20231222	0.09	N	084180	500	587 억		917589	N	N	0	N	00	N
22	20240529	120710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	594	-6	5	-1.00	86528044	146000	31.27	599	600	580	780	420	600	592.66	0.78	0	-29269	630	615	595	580	560	622	587	587	180	500	420	1	1	117470473	698	-7.62	0.91	12	0.12	-78.00	656.00	1352	20230602	-56.07	508	20231222	16.93	819	-27.47	20240131	550	8.00	20240102	1352	-56.07	20230602	508	16.93	20231222	0.09	N	084180	500	587 억		917589	N	N	0	N	00	N
23	20240529	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	594	-6	5	-1.00	80131487	135232	28.97	599	600	580	780	420	600	592.55	0.78	0	-29269	630	615	595	580	560	622	587	587	180	500	420	1	1	117470473	698	-7.62	0.91	12	0.12	-78.00	656.00	1352	20230602	-56.07	508	20231222	16.93	819	-27.47	20240131	550	8.00	20240102	1352	-56.07	20230602	508	16.93	20231222	0.09	N	084180	500	587 억		917589	N	N	0	N	00	N
24	20240529	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	594	-6	5	-1.00	62709645	105662	22.63	599	600	580	780	420	600	593.49	0.78	0	-27798	630	615	595	580	560	622	587	587	180	500	420	1	1	117470473	698	-7.62	0.91	12	0.09	-78.00	656.00	1352	20230602	-56.07	508	20231222	16.93	819	-27.47	20240131	550	8.00	20240102	1352	-56.07	20230602	508	16.93	20231222	0.09	N	084180	500	587 억		917589	N	N	0	N	00	N
25	20240529	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	595	-5	5	-0.83	11004652	18696	4.00	599	599	580	780	420	600	588.61	0.78	0	-4041	630	615	595	580	560	622	587	587	180	500	420	1	1	117470473	699	-7.63	0.91	12	0.02	-78.00	656.00	1352	20230602	-55.99	508	20231222	17.13	819	-27.35	20240131	550	8.18	20240102	1352	-55.99	20230602	508	17.13	20231222	0.09	N	084180	500	587 억		917589	N	N	0	N	00	N
26	20240528	160702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	20	2	3.45	270369258	460551	144.59	580	610	575	754	406	580	587.03	0.86	0	-78861	597	588	579	570	561	584	566	579	174	500	400	1	1	115840039	695	-7.69	0.91	12	0.40	-78.00	656.00	1352	20230602	-55.62	508	20231222	18.11	819	-26.74	20240131	550	9.09	20240102	1352	-55.62	20230602	508	18.11	20231222	0.05	N	084180	500	579 억		999446	N	N	0	N	00	N
27	20240528	150705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	20	2	3.45	241499501	412363	129.46	580	610	575	754	406	580	585.65	0.86	0	-82383	597	588	579	570	561	584	566	579	174	500	400	1	1	115840039	695	-7.69	0.91	12	0.36	-78.00	656.00	1352	20230602	-55.62	508	20231222	18.11	819	-26.74	20240131	550	9.09	20240102	1352	-55.62	20230602	508	18.11	20231222	0.05	N	084180	500	579 억		999446	N	N	0	N	00	N
28	20240528	140706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	591	11	2	1.90	170454927	293587	92.17	580	594	575	754	406	580	580.59	0.86	0	-60752	597	588	579	570	561	584	566	579	174	500	400	1	1	115840039	685	-7.58	0.90	12	0.25	-78.00	656.00	1352	20230602	-56.29	508	20231222	16.34	819	-27.84	20240131	550	7.45	20240102	1352	-56.29	20230602	508	16.34	20231222	0.05	N	084180	500	579 억		999446	N	N	0	N	00	N
29	20240528	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	579	-1	5	-0.17	125120123	216288	67.90	580	588	575	754	406	580	578.49	0.86	0	-71578	597	588	579	570	561	584	566	579	174	500	400	1	1	115840039	671	-7.42	0.88	12	0.19	-78.00	656.00	1352	20230602	-57.17	508	20231222	13.98	819	-29.30	20240131	550	5.27	20240102	1352	-57.17	20230602	508	13.98	20231222	0.05	N	084180	500	579 억		999446	N	N	0	N	00	N
30	20240528	120703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	0	3	0.00	119421147	206445	64.81	580	588	575	754	406	580	578.46	0.86	0	-72150	597	588	579	570	561	584	566	579	174	500	400	1	1	115840039	672	-7.44	0.88	12	0.18	-78.00	656.00	1352	20230602	-57.10	508	20231222	14.17	819	-29.18	20240131	550	5.45	20240102	1352	-57.10	20230602	508	14.17	20231222	0.05	N	084180	500	579 억		999446	N	N	0	N	00	N
31	20240528	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	0	3	0.00	113614216	196391	61.66	580	588	575	754	406	580	578.51	0.86	0	-68246	597	588	579	570	561	584	566	579	174	500	400	1	1	115840039	672	-7.44	0.88	12	0.17	-78.00	656.00	1352	20230602	-57.10	508	20231222	14.17	819	-29.18	20240131	550	5.45	20240102	1352	-57.10	20230602	508	14.17	20231222	0.05	N	084180	500	579 억		999446	N	N	0	N	00	N
32	20240528	100703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	-2	5	-0.34	54840920	94524	29.68	580	588	575	754	406	580	580.18	0.86	0	-42215	597	588	579	570	561	584	566	579	174	500	400	1	1	115840039	670	-7.41	0.88	12	0.08	-78.00	656.00	1352	20230602	-57.25	508	20231222	13.78	819	-29.43	20240131	550	5.09	20240102	1352	-57.25	20230602	508	13.78	20231222	0.05	N	084180	500	579 억		999446	N	N	0	N	00	N
33	20240528	090705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	575	-5	5	-0.86	6561981	11348	3.56	580	588	575	754	406	580	578.25	0.86	0	-3941	597	588	579	570	561	584	566	579	174	500	400	1	1	115840039	666	-7.37	0.88	12	0.01	-78.00	656.00	1352	20230602	-57.47	508	20231222	13.19	819	-29.79	20240131	550	4.55	20240102	1352	-57.47	20230602	508	13.19	20231222	0.05	N	084180	500	579 억		999446	N	N	0	N	00	N
34	20240527	160653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	-7	5	-1.19	184326115	318530	42.81	587	588	570	763	411	587	578.67	0.85	0	9939	624	605	595	576	566	600	571	579	176	500	410	1	1	115840039	672	-7.44	0.88	12	0.27	-78.00	656.00	1352	20230602	-57.10	508	20231222	14.17	819	-29.18	20240131	550	5.45	20240102	1352	-57.10	20230602	508	14.17	20231222	0.03	N	084180	500	579 억		989507	N	N	0	N	00	N
35	20240527	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	-7	5	-1.19	176868538	305670	41.08	587	588	570	763	411	587	578.63	0.85	0	10070	624	605	595	576	566	600	571	579	176	500	410	1	1	115840039	672	-7.44	0.88	12	0.26	-78.00	656.00	1352	20230602	-57.10	508	20231222	14.17	819	-29.18	20240131	550	5.45	20240102	1352	-57.10	20230602	508	14.17	20231222	0.03	N	084180	500	579 억		989507	N	N	0	N	00	N
36	20240527	140702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	581	-6	5	-1.02	156242415	270083	36.30	587	588	570	763	411	587	578.50	0.85	0	5364	624	605	595	576	566	600	571	579	176	500	410	1	1	115840039	673	-7.45	0.89	12	0.23	-78.00	656.00	1352	20230602	-57.03	508	20231222	14.37	819	-29.06	20240131	550	5.64	20240102	1352	-57.03	20230602	508	14.37	20231222	0.03	N	084180	500	579 억		989507	N	N	0	N	00	N
37	20240527	130701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	-7	5	-1.19	142808730	246984	33.20	587	588	570	763	411	587	578.21	0.85	0	9879	624	605	595	576	566	600	571	579	176	500	410	1	1	115840039	672	-7.44	0.88	12	0.21	-78.00	656.00	1352	20230602	-57.10	508	20231222	14.17	819	-29.18	20240131	550	5.45	20240102	1352	-57.10	20230602	508	14.17	20231222	0.03	N	084180	500	579 억		989507	N	N	0	N	00	N
38	20240527	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	584	-3	5	-0.51	134977737	233519	31.39	587	588	570	763	411	587	578.02	0.85	0	9881	624	605	595	576	566	600	571	579	176	500	410	1	1	115840039	677	-7.49	0.89	12	0.20	-78.00	656.00	1352	20230602	-56.80	508	20231222	14.96	819	-28.69	20240131	550	6.18	20240102	1352	-56.80	20230602	508	14.96	20231222	0.03	N	084180	500	579 억		989507	N	N	0	N	00	N
39	20240527	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	578	-9	5	-1.53	97452337	168761	22.68	587	588	570	763	411	587	577.46	0.85	0	-16963	624	605	595	576	566	600	571	579	176	500	410	1	1	115840039	670	-7.41	0.88	12	0.15	-78.00	656.00	1352	20230602	-57.25	508	20231222	13.78	819	-29.43	20240131	550	5.09	20240102	1352	-57.25	20230602	508	13.78	20231222	0.03	N	084180	500	579 억		989507	N	N	0	N	00	N
40	20240527	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	580	-7	5	-1.19	79471449	137654	18.50	587	588	570	763	411	587	577.33	0.85	0	-20221	624	605	595	576	566	600	571	579	176	500	410	1	1	115840039	672	-7.44	0.88	12	0.12	-78.00	656.00	1352	20230602	-57.10	508	20231222	14.17	819	-29.18	20240131	550	5.45	20240102	1352	-57.10	20230602	508	14.17	20231222	0.03	N	084180	500	579 억		989507	N	N	0	N	00	N
41	20240527	090700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	572	-15	5	-2.56	41157531	71278	9.58	587	588	570	763	411	587	577.42	0.85	0	-22137	624	605	595	576	566	600	571	579	176	500	410	1	1	115840039	663	-7.33	0.87	12	0.06	-78.00	656.00	1352	20230602	-57.69	508	20231222	12.60	819	-30.16	20240131	550	4.00	20240102	1352	-57.69	20230602	508	12.60	20231222	0.03	N	084180	500	579 억		989507	N	N	0	N	00	N
42	20240524	160626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	587	-16	5	-2.65	441406911	743993	473.90	609	614	585	783	423	603	593.29	0.90	0	-37630	612	607	598	593	584	610	596	579	180	500	420	1	1	115840039	680	-7.53	0.89	12	0.64	-78.00	656.00	1352	20230602	-56.58	508	20231222	15.55	819	-28.33	20240131	550	6.73	20240102	1352	-56.58	20230602	508	15.55	20231222	0.02	N	084180	500	579 억		1045989	N	N	0	N	00	N
43	20240524	150625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	587	-16	5	-2.65	435930051	734663	467.95	609	614	585	783	423	603	593.37	0.90	0	-36774	612	607	598	593	584	610	596	579	180	500	420	1	1	115840039	680	-7.53	0.89	12	0.63	-78.00	656.00	1352	20230602	-56.58	508	20231222	15.55	819	-28.33	20240131	550	6.73	20240102	1352	-56.58	20230602	508	15.55	20231222	0.02	N	084180	500	579 억		1045989	N	N	0	N	00	N
44	20240524	140628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	591	-12	5	-1.99	299978761	503974	321.01	609	614	588	783	423	603	595.23	0.90	0	-37123	612	607	598	593	584	610	596	579	180	500	420	1	1	115840039	685	-7.58	0.90	12	0.44	-78.00	656.00	1352	20230602	-56.29	508	20231222	16.34	819	-27.84	20240131	550	7.45	20240102	1352	-56.29	20230602	508	16.34	20231222	0.02	N	084180	500	579 억		1045989	N	N	0	N	00	N
45	20240524	130626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	593	-10	5	-1.66	242032488	406008	258.61	609	614	588	783	423	603	596.13	0.90	0	-10690	612	607	598	593	584	610	596	579	180	500	420	1	1	115840039	687	-7.60	0.90	12	0.35	-78.00	656.00	1352	20230602	-56.14	508	20231222	16.73	819	-27.59	20240131	550	7.82	20240102	1352	-56.14	20230602	508	16.73	20231222	0.02	N	084180	500	579 억		1045989	N	N	0	N	00	N
46	20240524	120627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	593	-10	5	-1.66	200937813	336436	214.30	609	614	588	783	423	603	597.25	0.90	0	17102	612	607	598	593	584	610	596	579	180	500	420	1	1	115840039	687	-7.60	0.90	12	0.29	-78.00	656.00	1352	20230602	-56.14	508	20231222	16.73	819	-27.59	20240131	550	7.82	20240102	1352	-56.14	20230602	508	16.73	20231222	0.02	N	084180	500	579 억		1045989	N	N	0	N	00	N
47	20240524	110625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	-5	5	-0.83	89919752	148946	94.87	609	614	597	783	423	603	603.71	0.90	0	9688	612	607	598	593	584	610	596	579	180	500	420	1	1	115840039	693	-7.67	0.91	12	0.13	-78.00	656.00	1352	20230602	-55.77	508	20231222	17.72	819	-26.98	20240131	550	8.73	20240102	1352	-55.77	20230602	508	17.72	20231222	0.02	N	084180	500	579 억		1045989	N	N	0	N	00	N
48	20240524	100630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	10	2	1.66	31039574	50905	32.42	609	614	605	783	423	603	609.75	0.90	0	-1722	612	607	598	593	584	610	596	579	180	500	420	1	1	115840039	710	-7.86	0.93	12	0.04	-78.00	656.00	1352	20230602	-54.66	508	20231222	20.67	819	-25.15	20240131	550	11.45	20240102	1352	-54.66	20230602	508	20.67	20231222	0.02	N	084180	500	579 억		1045989	N	N	0	N	00	N
49	20240524	090626	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	4	2	0.66	425807	701	0.45	609	609	607	783	423	603	607.43	0.90	0	-501	612	607	598	593	584	610	596	579	180	500	420	1	1	115840039	703	-7.78	0.93	12	0.00	-78.00	656.00	1352	20230602	-55.10	508	20231222	19.49	819	-25.89	20240131	550	10.36	20240102	1352	-55.10	20230602	508	19.49	20231222	0.02	N	084180	500	579 억		1045989	N	N	0	N	00	N
50	20240523	160624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	6	2	1.01	93676087	156495	72.04	596	603	589	776	418	597	598.59	0.89	0	14853	627	611	602	586	577	620	595	579	179	500	410	1	1	115840039	699	-7.73	0.92	12	0.14	-78.00	656.00	1352	20230602	-55.40	508	20231222	18.70	819	-26.37	20240131	550	9.64	20240102	1352	-55.40	20230602	508	18.70	20231222	0.01	N	084180	500	579 억		1030314	N	N	0	N	00	N
51	20240523	150629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	5	2	0.84	89805803	150075	69.08	596	603	589	776	418	597	598.41	0.89	0	15659	627	611	602	586	577	620	595	579	179	500	410	1	1	115840039	697	-7.72	0.92	12	0.13	-78.00	656.00	1352	20230602	-55.47	508	20231222	18.50	819	-26.50	20240131	550	9.45	20240102	1352	-55.47	20230602	508	18.50	20231222	0.01	N	084180	500	579 억		1030314	N	N	0	N	00	N
52	20240523	140629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	4	2	0.67	79614618	133078	61.26	596	603	589	776	418	597	598.26	0.89	0	12013	627	611	602	586	577	620	595	579	179	500	410	1	1	115840039	696	-7.71	0.92	12	0.11	-78.00	656.00	1352	20230602	-55.55	508	20231222	18.31	819	-26.62	20240131	550	9.27	20240102	1352	-55.55	20230602	508	18.31	20231222	0.01	N	084180	500	579 억		1030314	N	N	0	N	00	N
53	20240523	130627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	5	2	0.84	76593923	128060	58.95	596	603	589	776	418	597	598.11	0.89	0	11348	627	611	602	586	577	620	595	579	179	500	410	1	1	115840039	697	-7.72	0.92	12	0.11	-78.00	656.00	1352	20230602	-55.47	508	20231222	18.50	819	-26.50	20240131	550	9.45	20240102	1352	-55.47	20230602	508	18.50	20231222	0.01	N	084180	500	579 억		1030314	N	N	0	N	00	N
54	20240523	120624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	5	2	0.84	60895884	101958	46.93	596	603	589	776	418	597	597.26	0.89	0	6414	627	611	602	586	577	620	595	579	179	500	410	1	1	115840039	697	-7.72	0.92	12	0.09	-78.00	656.00	1352	20230602	-55.47	508	20231222	18.50	819	-26.50	20240131	550	9.45	20240102	1352	-55.47	20230602	508	18.50	20231222	0.01	N	084180	500	579 억		1030314	N	N	0	N	00	N
55	20240523	110623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	6	2	1.01	56443658	94561	43.53	596	603	589	776	418	597	596.90	0.89	0	5603	627	611	602	586	577	620	595	579	179	500	410	1	1	115840039	699	-7.73	0.92	12	0.08	-78.00	656.00	1352	20230602	-55.40	508	20231222	18.70	819	-26.37	20240131	550	9.64	20240102	1352	-55.40	20230602	508	18.70	20231222	0.01	N	084180	500	579 억		1030314	N	N	0	N	00	N
56	20240523	100625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	599	2	2	0.34	37484750	62994	29.00	596	600	589	776	418	597	595.05	0.89	0	-3177	627	611	602	586	577	620	595	579	179	500	410	1	1	115840039	694	-7.68	0.91	12	0.05	-78.00	656.00	1352	20230602	-55.70	508	20231222	17.91	819	-26.86	20240131	550	8.91	20240102	1352	-55.70	20230602	508	17.91	20231222	0.01	N	084180	500	579 억		1030314	N	N	0	N	00	N
57	20240523	090627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	592	-5	5	-0.84	6818347	11499	5.29	596	600	592	776	418	597	592.95	0.89	0	-1331	627	611	602	586	577	620	595	579	179	500	410	1	1	115840039	686	-7.59	0.90	12	0.01	-78.00	656.00	1352	20230602	-56.21	508	20231222	16.54	819	-27.72	20240131	550	7.64	20240102	1352	-56.21	20230602	508	16.54	20231222	0.01	N	084180	500	579 억		1030314	N	N	0	N	00	N
58	20240522	160618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	597	1	2	0.17	131364484	217237	235.73	595	618	593	774	418	596	604.71	0.86	0	34690	605	600	595	590	585	598	588	579	178	500	410	1	1	115840039	692	-7.65	0.91	12	0.19	-78.00	656.00	1352	20230602	-55.84	508	20231222	17.52	819	-27.11	20240131	550	8.55	20240102	1352	-55.84	20230602	508	17.52	20231222	0.01	N	084180	500	579 억		991796	N	N	0	N	00	N
59	20240522	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	597	1	2	0.17	124394515	205589	223.09	595	618	593	774	418	596	605.06	0.86	0	33418	605	600	595	590	585	598	588	579	178	500	410	1	1	115840039	692	-7.65	0.91	12	0.18	-78.00	656.00	1352	20230602	-55.84	508	20231222	17.52	819	-27.11	20240131	550	8.55	20240102	1352	-55.84	20230602	508	17.52	20231222	0.01	N	084180	500	579 억		991796	N	N	0	N	00	N
60	20240522	140624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	6	2	1.01	111256929	183681	199.32	595	618	593	774	418	596	605.71	0.86	0	33573	605	600	595	590	585	598	588	579	178	500	410	1	1	115840039	697	-7.72	0.92	12	0.16	-78.00	656.00	1352	20230602	-55.47	508	20231222	18.50	819	-26.50	20240131	550	9.45	20240102	1352	-55.47	20230602	508	18.50	20231222	0.01	N	084180	500	579 억		991796	N	N	0	N	00	N
61	20240522	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	599	3	2	0.50	103723690	171104	185.67	595	618	593	774	418	596	606.20	0.86	0	33562	605	600	595	590	585	598	588	579	178	500	410	1	1	115840039	694	-7.68	0.91	12	0.15	-78.00	656.00	1352	20230602	-55.70	508	20231222	17.91	819	-26.86	20240131	550	8.91	20240102	1352	-55.70	20230602	508	17.91	20231222	0.01	N	084180	500	579 억		991796	N	N	0	N	00	N
62	20240522	120653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	4	2	0.67	87967266	144819	157.15	595	618	593	774	418	596	607.43	0.86	0	33327	605	600	595	590	585	598	588	579	178	500	410	1	1	115840039	695	-7.69	0.91	12	0.13	-78.00	656.00	1352	20230602	-55.62	508	20231222	18.11	819	-26.74	20240131	550	9.09	20240102	1352	-55.62	20230602	508	18.11	20231222	0.01	N	084180	500	579 억		991796	N	N	0	N	00	N
63	20240522	110624	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	18	2	3.02	59393092	98035	106.38	595	614	593	774	418	596	605.84	0.86	0	25685	605	600	595	590	585	598	588	579	178	500	410	1	1	115840039	711	-7.87	0.94	12	0.08	-78.00	656.00	1352	20230602	-54.59	508	20231222	20.87	819	-25.03	20240131	550	11.64	20240102	1352	-54.59	20230602	508	20.87	20231222	0.01	N	084180	500	579 억		991796	N	N	0	N	00	N
64	20240522	100623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	5	2	0.84	17661746	29443	31.95	595	603	593	774	418	596	599.86	0.86	0	-8473	605	600	595	590	585	598	588	579	178	500	410	1	1	115840039	696	-7.71	0.92	12	0.03	-78.00	656.00	1352	20230602	-55.55	508	20231222	18.31	819	-26.62	20240131	550	9.27	20240102	1352	-55.55	20230602	508	18.31	20231222	0.01	N	084180	500	579 억		991796	N	N	0	N	00	N
65	20240522	090623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	594	-2	5	-0.34	61196	103	0.11	595	595	593	774	418	596	594.14	0.86	0	-22	605	600	595	590	585	598	588	579	178	500	410	1	1	115840039	688	-7.62	0.91	12	0.00	-78.00	656.00	1352	20230602	-56.07	508	20231222	16.93	819	-27.47	20240131	550	8.00	20240102	1352	-56.07	20230602	508	16.93	20231222	0.01	N	084180	500	579 억		991796	N	N	0	N	00	N
66	20240521	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	596	0	3	0.00	54883009	92155	33.23	597	600	590	774	418	596	595.55	0.86	0	-7679	606	600	596	590	586	599	589	579	178	500	410	1	1	115840039	690	-7.64	0.91	12	0.08	-78.00	656.00	1352	20230602	-55.92	508	20231222	17.32	819	-27.23	20240131	550	8.36	20240102	1352	-55.92	20230602	508	17.32	20231222	0.01	N	084180	500	579 억		999475	N	N	0	N	00	N
67	20240521	150621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	595	-1	5	-0.17	52383051	87959	31.72	597	600	590	774	418	596	595.54	0.86	0	-7479	606	600	596	590	586	599	589	579	178	500	410	1	1	115840039	689	-7.63	0.91	12	0.08	-78.00	656.00	1352	20230602	-55.99	508	20231222	17.13	819	-27.35	20240131	550	8.18	20240102	1352	-55.99	20230602	508	17.13	20231222	0.01	N	084180	500	579 억		999475	N	N	0	N	00	N
68	20240521	140620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	599	3	2	0.50	44212634	74258	26.78	597	600	590	774	418	596	595.39	0.86	0	-2596	606	600	596	590	586	599	589	579	178	500	410	1	1	115840039	694	-7.68	0.91	12	0.06	-78.00	656.00	1352	20230602	-55.70	508	20231222	17.91	819	-26.86	20240131	550	8.91	20240102	1352	-55.70	20230602	508	17.91	20231222	0.01	N	084180	500	579 억		999475	N	N	0	N	00	N
69	20240521	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	598	2	2	0.34	42282963	71029	25.61	597	600	590	774	418	596	595.29	0.86	0	-1031	606	600	596	590	586	599	589	579	178	500	410	1	1	115840039	693	-7.67	0.91	12	0.06	-78.00	656.00	1352	20230602	-55.77	508	20231222	17.72	819	-26.98	20240131	550	8.73	20240102	1352	-55.77	20230602	508	17.72	20231222	0.01	N	084180	500	579 억		999475	N	N	0	N	00	N
70	20240521	120620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	4	2	0.67	40646547	68301	24.63	597	600	590	774	418	596	595.11	0.86	0	-886	606	600	596	590	586	599	589	579	178	500	410	1	1	115840039	695	-7.69	0.91	12	0.06	-78.00	656.00	1352	20230602	-55.62	508	20231222	18.11	819	-26.74	20240131	550	9.09	20240102	1352	-55.62	20230602	508	18.11	20231222	0.01	N	084180	500	579 억		999475	N	N	0	N	00	N
71	20240521	110622	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	597	1	2	0.17	38740736	65116	23.48	597	598	590	774	418	596	594.95	0.86	0	-787	606	600	596	590	586	599	589	579	178	500	410	1	1	115840039	692	-7.65	0.91	12	0.06	-78.00	656.00	1352	20230602	-55.84	508	20231222	17.52	819	-27.11	20240131	550	8.55	20240102	1352	-55.84	20230602	508	17.52	20231222	0.01	N	084180	500	579 억		999475	N	N	0	N	00	N
72	20240521	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	592	-4	5	-0.67	14603403	24672	8.90	597	597	590	774	418	596	591.90	0.86	0	-464	606	600	596	590	586	599	589	579	178	500	410	1	1	115840039	686	-7.59	0.90	12	0.02	-78.00	656.00	1352	20230602	-56.21	508	20231222	16.54	819	-27.72	20240131	550	7.64	20240102	1352	-56.21	20230602	508	16.54	20231222	0.01	N	084180	500	579 억		999475	N	N	0	N	00	N
73	20240521	090616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	590	-6	5	-1.01	5885460	9963	3.59	597	597	590	774	418	596	590.73	0.86	0	-1328	606	600	596	590	586	599	589	579	178	500	410	1	1	115840039	683	-7.56	0.90	12	0.01	-78.00	656.00	1352	20230602	-56.36	508	20231222	16.14	819	-27.96	20240131	550	7.27	20240102	1352	-56.36	20230602	508	16.14	20231222	0.01	N	084180	500	579 억		999475	N	N	0	N	00	N
74	20240517	160621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	-7	5	-1.15	122644466	204749	160.07	604	605	592	790	426	608	599.00	0.89	0	-4581	618	612	607	601	596	610	599	579	182	500	420	1	1	115840039	696	-7.71	0.92	12	0.18	-78.00	656.00	1352	20230602	-55.55	508	20231222	18.31	819	-26.62	20240131	550	9.27	20240102	1352	-55.55	20230602	508	18.31	20231222	0.04	N	084180	500	579 억		1035213	N	N	0	N	00	N
75	20240517	150623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	599	-9	5	-1.48	118979724	198637	155.29	604	605	592	790	426	608	598.98	0.89	0	-7062	618	612	607	601	596	610	599	579	182	500	420	1	1	115840039	694	-7.68	0.91	12	0.17	-78.00	656.00	1352	20230602	-55.70	508	20231222	17.91	819	-26.86	20240131	550	8.91	20240102	1352	-55.70	20230602	508	17.91	20231222	0.04	N	084180	500	579 억		1035213	N	N	0	N	00	N
76	20240517	140617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-6	5	-0.99	104399944	174337	136.29	604	605	592	790	426	608	598.84	0.89	0	-5378	618	612	607	601	596	610	599	579	182	500	420	1	1	115840039	697	-7.72	0.92	12	0.15	-78.00	656.00	1352	20230602	-55.47	508	20231222	18.50	819	-26.50	20240131	550	9.45	20240102	1352	-55.47	20230602	508	18.50	20231222	0.04	N	084180	500	579 억		1035213	N	N	0	N	00	N
77	20240517	130613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-6	5	-0.99	95020691	158727	124.09	604	605	592	790	426	608	598.64	0.89	0	-6630	618	612	607	601	596	610	599	579	182	500	420	1	1	115840039	697	-7.72	0.92	12	0.14	-78.00	656.00	1352	20230602	-55.47	508	20231222	18.50	819	-26.50	20240131	550	9.45	20240102	1352	-55.47	20230602	508	18.50	20231222	0.04	N	084180	500	579 억		1035213	N	N	0	N	00	N
78	20240517	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	-5	5	-0.82	93268518	155812	121.81	604	605	592	790	426	608	598.60	0.89	0	-6215	618	612	607	601	596	610	599	579	182	500	420	1	1	115840039	699	-7.73	0.92	12	0.13	-78.00	656.00	1352	20230602	-55.40	508	20231222	18.70	819	-26.37	20240131	550	9.64	20240102	1352	-55.40	20230602	508	18.70	20231222	0.04	N	084180	500	579 억		1035213	N	N	0	N	00	N
79	20240517	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	599	-9	5	-1.48	89083919	148852	116.37	604	605	592	790	426	608	598.47	0.89	0	-3757	618	612	607	601	596	610	599	579	182	500	420	1	1	115840039	694	-7.68	0.91	12	0.13	-78.00	656.00	1352	20230602	-55.70	508	20231222	17.91	819	-26.86	20240131	550	8.91	20240102	1352	-55.70	20230602	508	17.91	20231222	0.04	N	084180	500	579 억		1035213	N	N	0	N	00	N
80	20240517	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	603	-5	5	-0.82	75747877	126623	98.99	604	605	592	790	426	608	598.22	0.89	0	-1880	618	612	607	601	596	610	599	579	182	500	420	1	1	115840039	699	-7.73	0.92	12	0.11	-78.00	656.00	1352	20230602	-55.40	508	20231222	18.70	819	-26.37	20240131	550	9.64	20240102	1352	-55.40	20230602	508	18.70	20231222	0.04	N	084180	500	579 억		1035213	N	N	0	N	00	N
81	20240517	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	601	-7	5	-1.15	3296248	5460	4.27	604	604	601	790	426	608	603.71	0.89	0	-533	618	612	607	601	596	610	599	579	182	500	420	1	1	115840039	696	-7.71	0.92	12	0.00	-78.00	656.00	1352	20230602	-55.55	508	20231222	18.31	819	-26.62	20240131	550	9.27	20240102	1352	-55.55	20230602	508	18.31	20231222	0.04	N	084180	500	579 억		1035213	N	N	0	N	00	N
82	20240516	160610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-1	5	-0.16	77241528	127211	84.44	609	613	602	791	427	609	607.19	0.89	0	1938	616	612	607	603	598	614	605	579	182	500	420	1	1	115840039	704	-7.79	0.93	12	0.11	-78.00	656.00	1352	20230602	-55.03	508	20231222	19.69	819	-25.76	20240131	550	10.55	20240102	1352	-55.03	20230602	508	19.69	20231222	0.05	N	084180	500	579 억		1033275	N	N	0	N	00	N
83	20240516	150609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	1	2	0.16	60014810	98709	65.52	609	613	604	791	427	609	608.00	0.89	0	1828	616	612	607	603	598	614	605	579	182	500	420	1	1	115840039	707	-7.82	0.93	12	0.09	-78.00	656.00	1352	20230602	-54.88	508	20231222	20.08	819	-25.52	20240131	550	10.91	20240102	1352	-54.88	20230602	508	20.08	20231222	0.05	N	084180	500	579 억		1033275	N	N	0	N	00	N
84	20240516	140613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	0	3	0.00	58372532	96010	63.73	609	613	604	791	427	609	607.98	0.89	0	2001	616	612	607	603	598	614	605	579	182	500	420	1	1	115840039	705	-7.81	0.93	12	0.08	-78.00	656.00	1352	20230602	-54.96	508	20231222	19.88	819	-25.64	20240131	550	10.73	20240102	1352	-54.96	20230602	508	19.88	20231222	0.05	N	084180	500	579 억		1033275	N	N	0	N	00	N
85	20240516	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	0	3	0.00	54428056	89503	59.41	609	613	605	791	427	609	608.11	0.89	0	446	616	612	607	603	598	614	605	579	182	500	420	1	1	115840039	705	-7.81	0.93	12	0.08	-78.00	656.00	1352	20230602	-54.96	508	20231222	19.88	819	-25.64	20240131	550	10.73	20240102	1352	-54.96	20230602	508	19.88	20231222	0.05	N	084180	500	579 억		1033275	N	N	0	N	00	N
86	20240516	120608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	0	3	0.00	49636181	81618	54.18	609	613	605	791	427	609	608.15	0.89	0	1856	616	612	607	603	598	614	605	579	182	500	420	1	1	115840039	705	-7.81	0.93	12	0.07	-78.00	656.00	1352	20230602	-54.96	508	20231222	19.88	819	-25.64	20240131	550	10.73	20240102	1352	-54.96	20230602	508	19.88	20231222	0.05	N	084180	500	579 억		1033275	N	N	0	N	00	N
87	20240516	110607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	0	3	0.00	32051958	52605	34.92	609	613	607	791	427	609	609.29	0.89	0	2412	616	612	607	603	598	614	605	579	182	500	420	1	1	115840039	705	-7.81	0.93	12	0.05	-78.00	656.00	1352	20230602	-54.96	508	20231222	19.88	819	-25.64	20240131	550	10.73	20240102	1352	-54.96	20230602	508	19.88	20231222	0.05	N	084180	500	579 억		1033275	N	N	0	N	00	N
88	20240516	100608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	3	2	0.49	18345600	30074	19.96	609	613	609	791	427	609	610.02	0.89	0	4768	616	612	607	603	598	614	605	579	182	500	420	1	1	115840039	709	-7.85	0.93	12	0.03	-78.00	656.00	1352	20230602	-54.73	508	20231222	20.47	819	-25.27	20240131	550	11.27	20240102	1352	-54.73	20230602	508	20.47	20231222	0.05	N	084180	500	579 억		1033275	N	N	0	N	00	N
89	20240516	090609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	611	2	2	0.33	7673289	12589	8.36	609	612	609	791	427	609	609.52	0.89	0	3772	616	612	607	603	598	614	605	579	182	500	420	1	1	115840039	708	-7.83	0.93	12	0.01	-78.00	656.00	1352	20230602	-54.81	508	20231222	20.28	819	-25.40	20240131	550	11.09	20240102	1352	-54.81	20230602	508	20.28	20231222	0.05	N	084180	500	579 억		1033275	N	N	0	N	00	N
90	20240514	160615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	1	2	0.16	91279063	150035	108.41	606	611	602	790	426	608	608.38	0.90	0	-14342	617	612	606	601	595	609	598	579	182	500	420	1	1	115840039	705	-7.81	0.93	12	0.13	-78.00	656.00	1352	20230602	-54.96	508	20231222	19.88	819	-25.64	20240131	550	10.73	20240102	1352	-54.96	20230602	508	19.88	20231222	0.01	N	084180	500	579 억		1047617	N	N	0	N	00	N
91	20240514	150618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	611	3	2	0.49	80866673	132927	96.05	606	611	602	790	426	608	608.35	0.90	0	-16147	617	612	606	601	595	609	598	579	182	500	420	1	1	115840039	708	-7.83	0.93	12	0.11	-78.00	656.00	1352	20230602	-54.81	508	20231222	20.28	819	-25.40	20240131	550	11.09	20240102	1352	-54.81	20230602	508	20.28	20231222	0.01	N	084180	500	579 억		1047617	N	N	0	N	00	N
92	20240514	140616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-1	5	-0.16	57269378	94182	68.05	606	611	602	790	426	608	608.07	0.90	0	-16993	617	612	606	601	595	609	598	579	182	500	420	1	1	115840039	703	-7.78	0.93	12	0.08	-78.00	656.00	1352	20230602	-55.10	508	20231222	19.49	819	-25.89	20240131	550	10.36	20240102	1352	-55.10	20230602	508	19.49	20231222	0.01	N	084180	500	579 억		1047617	N	N	0	N	00	N
93	20240514	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	2	2	0.33	52128572	85728	61.95	606	611	602	790	426	608	608.07	0.90	0	-15466	617	612	606	601	595	609	598	579	182	500	420	1	1	115840039	707	-7.82	0.93	12	0.07	-78.00	656.00	1352	20230602	-54.88	508	20231222	20.08	819	-25.52	20240131	550	10.91	20240102	1352	-54.88	20230602	508	20.08	20231222	0.01	N	084180	500	579 억		1047617	N	N	0	N	00	N
94	20240514	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	1	2	0.16	45158438	74229	53.64	606	611	602	790	426	608	608.37	0.90	0	-10478	617	612	606	601	595	609	598	579	182	500	420	1	1	115840039	705	-7.81	0.93	12	0.06	-78.00	656.00	1352	20230602	-54.96	508	20231222	19.88	819	-25.64	20240131	550	10.73	20240102	1352	-54.96	20230602	508	19.88	20231222	0.01	N	084180	500	579 억		1047617	N	N	0	N	00	N
95	20240514	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	2	2	0.33	34207050	56234	40.63	606	611	602	790	426	608	608.30	0.90	0	-7113	617	612	606	601	595	609	598	579	182	500	420	1	1	115840039	707	-7.82	0.93	12	0.05	-78.00	656.00	1352	20230602	-54.88	508	20231222	20.08	819	-25.52	20240131	550	10.91	20240102	1352	-54.88	20230602	508	20.08	20231222	0.01	N	084180	500	579 억		1047617	N	N	0	N	00	N
96	20240514	100614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-1	5	-0.16	28286794	46531	33.62	606	610	602	790	426	608	607.91	0.90	0	-7113	617	612	606	601	595	609	598	579	182	500	420	1	1	115840039	703	-7.78	0.93	12	0.04	-78.00	656.00	1352	20230602	-55.10	508	20231222	19.49	819	-25.89	20240131	550	10.36	20240102	1352	-55.10	20230602	508	19.49	20231222	0.01	N	084180	500	579 억		1047617	N	N	0	N	00	N
97	20240514	090614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-1	5	-0.16	4574397	7565	5.47	606	607	602	790	426	608	604.68	0.90	0	-4746	617	612	606	601	595	609	598	579	182	500	420	1	1	115840039	703	-7.78	0.93	12	0.01	-78.00	656.00	1352	20230602	-55.10	508	20231222	19.49	819	-25.89	20240131	550	10.36	20240102	1352	-55.10	20230602	508	19.49	20231222	0.01	N	084180	500	579 억		1047617	N	N	0	N	00	N
98	20240513	160613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-3	5	-0.49	83751585	138393	21.48	611	611	600	794	428	611	605.17	0.93	0	-34165	651	631	618	598	585	624	591	579	183	500	420	1	1	115840039	704	-7.79	0.93	12	0.12	-78.00	656.00	1352	20230602	-55.03	508	20231222	19.69	819	-25.76	20240131	550	10.55	20240102	1352	-55.03	20230602	508	19.69	20231222	0.01	N	084180	500	579 억		1081484	N	N	0	N	00	N
99	20240513	150616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-7	5	-1.15	80958586	133790	20.76	611	611	600	794	428	611	605.12	0.93	0	-33745	651	631	618	598	585	624	591	579	183	500	420	1	1	115840039	700	-7.74	0.92	12	0.12	-78.00	656.00	1352	20230602	-55.33	508	20231222	18.90	819	-26.25	20240131	550	9.82	20240102	1352	-55.33	20230602	508	18.90	20231222	0.01	N	084180	500	579 억		1081484	N	N	0	N	00	N
100	20240513	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-6	5	-0.98	76554118	126504	19.63	611	611	600	794	428	611	605.15	0.93	0	-33744	651	631	618	598	585	624	591	579	183	500	420	1	1	115840039	701	-7.76	0.92	12	0.11	-78.00	656.00	1352	20230602	-55.25	508	20231222	19.09	819	-26.13	20240131	550	10.00	20240102	1352	-55.25	20230602	508	19.09	20231222	0.01	N	084180	500	579 억		1081484	N	N	0	N	00	N
101	20240513	130609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-4	5	-0.65	70580828	116638	18.10	611	611	600	794	428	611	605.13	0.93	0	-34137	651	631	618	598	585	624	591	579	183	500	420	1	1	115840039	703	-7.78	0.93	12	0.10	-78.00	656.00	1352	20230602	-55.10	508	20231222	19.49	819	-25.89	20240131	550	10.36	20240102	1352	-55.10	20230602	508	19.49	20231222	0.01	N	084180	500	579 억		1081484	N	N	0	N	00	N
102	20240513	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-3	5	-0.49	68771929	113659	17.64	611	611	600	794	428	611	605.07	0.93	0	-34252	651	631	618	598	585	624	591	579	183	500	420	1	1	115840039	704	-7.79	0.93	12	0.10	-78.00	656.00	1352	20230602	-55.03	508	20231222	19.69	819	-25.76	20240131	550	10.55	20240102	1352	-55.03	20230602	508	19.69	20231222	0.01	N	084180	500	579 억		1081484	N	N	0	N	00	N
103	20240513	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	604	-7	5	-1.15	63419660	104839	16.27	611	611	600	794	428	611	604.92	0.93	0	-34202	651	631	618	598	585	624	591	579	183	500	420	1	1	115840039	700	-7.74	0.92	12	0.09	-78.00	656.00	1352	20230602	-55.33	508	20231222	18.90	819	-26.25	20240131	550	9.82	20240102	1352	-55.33	20230602	508	18.90	20231222	0.01	N	084180	500	579 억		1081484	N	N	0	N	00	N
104	20240513	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	607	-4	5	-0.65	42675692	70542	10.95	611	611	600	794	428	611	604.97	0.93	0	-24180	651	631	618	598	585	624	591	579	183	500	420	1	1	115840039	703	-7.78	0.93	12	0.06	-78.00	656.00	1352	20230602	-55.10	508	20231222	19.49	819	-25.89	20240131	550	10.36	20240102	1352	-55.10	20230602	508	19.49	20231222	0.01	N	084180	500	579 억		1081484	N	N	0	N	00	N
105	20240513	090615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	600	-11	5	-1.80	17883040	29543	4.58	611	611	600	794	428	611	605.32	0.93	0	-4800	651	631	618	598	585	624	591	579	183	500	420	1	1	115840039	695	-7.69	0.91	12	0.03	-78.00	656.00	1352	20230602	-55.62	508	20231222	18.11	819	-26.74	20240131	550	9.09	20240102	1352	-55.62	20230602	508	18.11	20231222	0.01	N	084180	500	579 억		1081484	N	N	0	N	00	N
106	20240510	160555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	611	-23	5	-3.63	396006926	644349	158.52	634	638	605	824	444	634	614.59	0.92	0	14272	674	653	643	622	612	649	618	579	190	500	440	1	1	115840039	708	-7.83	0.93	12	0.56	-78.00	656.00	1352	20230602	-54.81	508	20231222	20.28	819	-25.40	20240131	550	11.09	20240102	1352	-54.81	20230602	508	20.28	20231222	0.01	N	084180	500	579 억		1063402	N	N	0	N	00	N
107	20240510	150601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	-24	5	-3.79	370865413	603148	148.38	634	638	605	824	444	634	614.88	0.92	0	15927	674	653	643	622	612	649	618	579	190	500	440	1	1	115840039	707	-7.82	0.93	12	0.52	-78.00	656.00	1352	20230602	-54.88	508	20231222	20.08	819	-25.52	20240131	550	10.91	20240102	1352	-54.88	20230602	508	20.08	20231222	0.01	N	084180	500	579 억		1063402	N	N	0	N	00	N
108	20240510	140604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	-21	5	-3.31	226387374	366072	90.06	634	638	613	824	444	634	618.42	0.92	0	3454	674	653	643	622	612	649	618	579	190	500	440	1	1	115840039	710	-7.86	0.93	12	0.32	-78.00	656.00	1352	20230602	-54.66	508	20231222	20.67	819	-25.15	20240131	550	11.45	20240102	1352	-54.66	20230602	508	20.67	20231222	0.01	N	084180	500	579 억		1063402	N	N	0	N	00	N
109	20240510	130557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	-17	5	-2.68	201733312	325961	80.19	634	638	613	824	444	634	618.89	0.92	0	9684	674	653	643	622	612	649	618	579	190	500	440	1	1	115840039	715	-7.91	0.94	12	0.28	-78.00	656.00	1352	20230602	-54.36	508	20231222	21.46	819	-24.66	20240131	550	12.18	20240102	1352	-54.36	20230602	508	21.46	20231222	0.01	N	084180	500	579 억		1063402	N	N	0	N	00	N
110	20240510	120556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	618	-16	5	-2.52	189246693	305629	75.19	634	638	613	824	444	634	619.20	0.92	0	10841	674	653	643	622	612	649	618	579	190	500	440	1	1	115840039	716	-7.92	0.94	12	0.26	-78.00	656.00	1352	20230602	-54.29	508	20231222	21.65	819	-24.54	20240131	550	12.36	20240102	1352	-54.29	20230602	508	21.65	20231222	0.01	N	084180	500	579 억		1063402	N	N	0	N	00	N
111	20240510	110558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	-14	5	-2.21	154807177	249745	61.44	634	638	613	824	444	634	619.86	0.92	0	9429	674	653	643	622	612	649	618	579	190	500	440	1	1	115840039	718	-7.95	0.95	12	0.22	-78.00	656.00	1352	20230602	-54.14	508	20231222	22.05	819	-24.30	20240131	550	12.73	20240102	1352	-54.14	20230602	508	22.05	20231222	0.01	N	084180	500	579 억		1063402	N	N	0	N	00	N
112	20240510	100558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	-4	5	-0.63	22239822	35253	8.67	634	638	627	824	444	634	630.86	0.92	0	-2459	674	653	643	622	612	649	618	579	190	500	440	1	1	115840039	730	-8.08	0.96	12	0.03	-78.00	656.00	1352	20230602	-53.40	508	20231222	24.02	819	-23.08	20240131	550	14.55	20240102	1352	-53.40	20230602	508	24.02	20231222	0.01	N	084180	500	579 억		1063402	N	N	0	N	00	N
113	20240510	090558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	637	3	2	0.47	3343275	5268	1.30	634	638	633	824	444	634	634.64	0.92	0	-728	674	653	643	622	612	649	618	579	190	500	440	1	1	115840039	738	-8.17	0.97	12	0.00	-78.00	656.00	1352	20230602	-52.88	508	20231222	25.39	819	-22.22	20240131	550	15.82	20240102	1352	-52.88	20230602	508	25.39	20231222	0.01	N	084180	500	579 억		1063402	N	N	0	N	00	N
114	20240509	160609	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	-19	5	-2.91	262854549	405984	53.43	655	664	633	848	458	653	647.48	0.99	0	-96963	681	667	645	631	609	674	638	579	195	500	450	1	1	115840039	734	-8.13	0.97	12	0.35	-78.00	656.00	1352	20230602	-53.11	508	20231222	24.80	819	-22.59	20240131	550	15.27	20240102	1352	-53.11	20230602	508	24.80	20231222	0.00	N	084180	500	579 억		1146415	N	N	0	N	00	N
115	20240509	150610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	636	-17	5	-2.60	252372801	389465	51.26	655	664	635	848	458	653	648.00	0.99	0	-87150	681	667	645	631	609	674	638	579	195	500	450	1	1	115840039	737	-8.15	0.97	12	0.34	-78.00	656.00	1352	20230602	-52.96	508	20231222	25.20	819	-22.34	20240131	550	15.64	20240102	1352	-52.96	20230602	508	25.20	20231222	0.00	N	084180	500	579 억		1146415	N	N	0	N	00	N
116	20240509	140554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	-12	5	-1.84	223585205	344228	45.31	655	664	635	848	458	653	649.53	0.99	0	-72763	681	667	645	631	609	674	638	579	195	500	450	1	1	115840039	743	-8.22	0.98	12	0.30	-78.00	656.00	1352	20230602	-52.59	508	20231222	26.18	819	-21.73	20240131	550	16.55	20240102	1352	-52.59	20230602	508	26.18	20231222	0.00	N	084180	500	579 억		1146415	N	N	0	N	00	N
117	20240509	130557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	645	-8	5	-1.23	196838158	302466	39.81	655	664	640	848	458	653	650.78	0.99	0	-60241	681	667	645	631	609	674	638	579	195	500	450	1	1	115840039	747	-8.27	0.98	12	0.26	-78.00	656.00	1352	20230602	-52.29	508	20231222	26.97	819	-21.25	20240131	550	17.27	20240102	1352	-52.29	20230602	508	26.97	20231222	0.00	N	084180	500	579 억		1146415	N	N	0	N	00	N
118	20240509	120601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	643	-10	5	-1.53	187038067	287253	37.81	655	664	640	848	458	653	651.13	0.99	0	-59214	681	667	645	631	609	674	638	579	195	500	450	1	1	115840039	745	-8.24	0.98	12	0.25	-78.00	656.00	1352	20230602	-52.44	508	20231222	26.57	819	-21.49	20240131	550	16.91	20240102	1352	-52.44	20230602	508	26.57	20231222	0.00	N	084180	500	579 억		1146415	N	N	0	N	00	N
119	20240509	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	647	-6	5	-0.92	143120631	219083	28.83	655	664	647	848	458	653	653.27	0.99	0	-53129	681	667	645	631	609	674	638	579	195	500	450	1	1	115840039	749	-8.29	0.99	12	0.19	-78.00	656.00	1352	20230602	-52.14	508	20231222	27.36	819	-21.00	20240131	550	17.64	20240102	1352	-52.14	20230602	508	27.36	20231222	0.00	N	084180	500	579 억		1146415	N	N	0	N	00	N
120	20240509	100552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	1	2	0.15	114617683	175259	23.07	655	664	648	848	458	653	653.99	0.99	0	-43219	681	667	645	631	609	674	638	579	195	500	450	1	1	115840039	758	-8.38	1.00	12	0.15	-78.00	656.00	1352	20230602	-51.63	508	20231222	28.74	819	-20.15	20240131	550	18.91	20240102	1352	-51.63	20230602	508	28.74	20231222	0.00	N	084180	500	579 억		1146415	N	N	0	N	00	N
121	20240509	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	5	2	0.77	21235126	32444	4.27	655	658	652	848	458	653	654.52	0.99	0	-14537	681	667	645	631	609	674	638	579	195	500	450	1	1	115840039	762	-8.44	1.00	12	0.03	-78.00	656.00	1352	20230602	-51.33	508	20231222	29.53	819	-19.66	20240131	550	19.64	20240102	1352	-51.33	20230602	508	29.53	20231222	0.00	N	084180	500	579 억		1146415	N	N	0	N	00	N
122	20240508	160547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	653	19	2	3.00	487684172	758866	31.55	637	659	623	824	444	634	642.65	0.92	0	49533	707	670	643	606	579	689	625	579	190	500	440	1	1	115840039	756	-8.37	1.00	12	0.66	-78.00	656.00	1352	20230602	-51.70	508	20231222	28.54	819	-20.27	20240131	550	18.73	20240102	1352	-51.70	20230602	508	28.54	20231222	0.00	N	084180	500	579 억		1071181	N	N	0	N	00	N
123	20240508	150552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	652	18	2	2.84	441068274	687520	28.58	637	659	623	824	444	634	641.54	0.92	0	41091	707	670	643	606	579	689	625	579	190	500	440	1	1	115840039	755	-8.36	0.99	12	0.59	-78.00	656.00	1352	20230602	-51.78	508	20231222	28.35	819	-20.39	20240131	550	18.55	20240102	1352	-51.78	20230602	508	28.35	20231222	0.00	N	084180	500	579 억		1071181	N	N	0	N	00	N
124	20240508	140545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	638	4	2	0.63	307605116	481827	20.03	637	659	623	824	444	634	638.41	0.92	0	14747	707	670	643	606	579	689	625	579	190	500	440	1	1	115840039	739	-8.18	0.97	12	0.42	-78.00	656.00	1352	20230602	-52.81	508	20231222	25.59	819	-22.10	20240131	550	16.00	20240102	1352	-52.81	20230602	508	25.59	20231222	0.00	N	084180	500	579 억		1071181	N	N	0	N	00	N
125	20240508	130543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	648	14	2	2.21	213104745	333997	13.89	637	659	623	824	444	634	638.04	0.92	0	13877	707	670	643	606	579	689	625	579	190	500	440	1	1	115840039	751	-8.31	0.99	12	0.29	-78.00	656.00	1352	20230602	-52.07	508	20231222	27.56	819	-20.88	20240131	550	17.82	20240102	1352	-52.07	20230602	508	27.56	20231222	0.00	N	084180	500	579 억		1071181	N	N	0	N	00	N
126	20240508	120545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	21	2	3.31	182504307	286910	11.93	637	659	623	824	444	634	636.10	0.92	0	8963	707	670	643	606	579	689	625	579	190	500	440	1	1	115840039	759	-8.40	1.00	12	0.25	-78.00	656.00	1352	20230602	-51.55	508	20231222	28.94	819	-20.02	20240131	550	19.09	20240102	1352	-51.55	20230602	508	28.94	20231222	0.00	N	084180	500	579 억		1071181	N	N	0	N	00	N
127	20240508	110621	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	5	2	0.79	140120136	221353	9.20	637	645	623	824	444	634	633.02	0.92	0	-6161	707	670	643	606	579	689	625	579	190	500	440	1	1	115840039	740	-8.19	0.97	12	0.19	-78.00	656.00	1352	20230602	-52.74	508	20231222	25.79	819	-21.98	20240131	550	16.18	20240102	1352	-52.74	20230602	508	25.79	20231222	0.00	N	084180	500	579 억		1071181	N	N	0	N	00	N
128	20240508	100552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	-6	5	-0.95	114442744	180700	7.51	637	645	623	824	444	634	633.33	0.92	0	-21200	707	670	643	606	579	689	625	579	190	500	440	1	1	115840039	727	-8.05	0.96	12	0.16	-78.00	656.00	1352	20230602	-53.55	508	20231222	23.62	819	-23.32	20240131	550	14.18	20240102	1352	-53.55	20230602	508	23.62	20231222	0.00	N	084180	500	579 억		1071181	N	N	0	N	00	N
129	20240508	090551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	631	-3	5	-0.47	19380649	30554	1.27	637	638	626	824	444	634	634.31	0.92	0	-5052	707	670	643	606	579	689	625	579	190	500	440	1	1	115840039	731	-8.09	0.96	12	0.03	-78.00	656.00	1352	20230602	-53.33	508	20231222	24.21	819	-22.95	20240131	550	14.73	20240102	1352	-53.33	20230602	508	24.21	20231222	0.00	N	084180	500	579 억		1071181	N	N	0	N	00	N
130	20240503	160602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	2	2	0.32	38030404	61517	39.91	626	627	613	804	434	619	618.21	0.84	0	-4701	650	634	619	603	588	642	611	579	185	500	430	1	1	115840039	719	-7.96	0.95	12	0.05	-78.00	656.00	1352	20230602	-54.07	508	20231222	22.24	819	-24.18	20240131	550	12.91	20240102	1352	-54.07	20230602	508	22.24	20231222	0.00	N	084180	500	579 억		969124	N	N	0	N	00	N
131	20240503	150602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	1	2	0.16	33776427	54662	35.47	626	627	613	804	434	619	617.91	0.84	0	-2991	650	634	619	603	588	642	611	579	185	500	430	1	1	115840039	718	-7.95	0.95	12	0.05	-78.00	656.00	1352	20230602	-54.14	508	20231222	22.05	819	-24.30	20240131	550	12.73	20240102	1352	-54.14	20230602	508	22.05	20231222	0.00	N	084180	500	579 억		969124	N	N	0	N	00	N
132	20240503	140602	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	621	2	2	0.32	28093927	45491	29.52	626	627	613	804	434	619	617.57	0.84	0	-1228	650	634	619	603	588	642	611	579	185	500	430	1	1	115840039	719	-7.96	0.95	12	0.04	-78.00	656.00	1352	20230602	-54.07	508	20231222	22.24	819	-24.18	20240131	550	12.91	20240102	1352	-54.07	20230602	508	22.24	20231222	0.00	N	084180	500	579 억		969124	N	N	0	N	00	N
133	20240503	130603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	1	2	0.16	26469027	42869	27.81	626	627	613	804	434	619	617.44	0.84	0	-1369	650	634	619	603	588	642	611	579	185	500	430	1	1	115840039	718	-7.95	0.95	12	0.04	-78.00	656.00	1352	20230602	-54.14	508	20231222	22.05	819	-24.30	20240131	550	12.73	20240102	1352	-54.14	20230602	508	22.05	20231222	0.00	N	084180	500	579 억		969124	N	N	0	N	00	N
134	20240503	120600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	615	-4	5	-0.65	25785388	41765	27.10	626	627	613	804	434	619	617.39	0.84	0	-1369	650	634	619	603	588	642	611	579	185	500	430	1	1	115840039	712	-7.88	0.94	12	0.04	-78.00	656.00	1352	20230602	-54.51	508	20231222	21.06	819	-24.91	20240131	550	11.82	20240102	1352	-54.51	20230602	508	21.06	20231222	0.00	N	084180	500	579 억		969124	N	N	0	N	00	N
135	20240503	110559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	-5	5	-0.81	23931916	38748	25.14	626	627	613	804	434	619	617.63	0.84	0	-1368	650	634	619	603	588	642	611	579	185	500	430	1	1	115840039	711	-7.87	0.94	12	0.03	-78.00	656.00	1352	20230602	-54.59	508	20231222	20.87	819	-25.03	20240131	550	11.64	20240102	1352	-54.59	20230602	508	20.87	20231222	0.00	N	084180	500	579 억		969124	N	N	0	N	00	N
136	20240503	100557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	622	3	2	0.48	6019574	9630	6.25	626	627	613	804	434	619	625.09	0.84	0	-1368	650	634	619	603	588	642	611	579	185	500	430	1	1	115840039	721	-7.97	0.95	12	0.01	-78.00	656.00	1352	20230602	-53.99	508	20231222	22.44	819	-24.05	20240131	550	13.09	20240102	1352	-53.99	20230602	508	22.44	20231222	0.00	N	084180	500	579 억		969124	N	N	0	N	00	N
137	20240503	090556	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	620	1	2	0.16	62133	101	0.07	626	626	613	804	434	619	615.18	0.84	0	0	650	634	619	603	588	642	611	579	185	500	430	1	1	115840039	718	-7.95	0.95	12	0.00	-78.00	656.00	1352	20230602	-54.14	508	20231222	22.05	819	-24.30	20240131	550	12.73	20240102	1352	-54.14	20230602	508	22.05	20231222	0.00	N	084180	500	579 억		969124	N	N	0	N	00	N
138	20240502	160554	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	619	8	2	1.31	94029848	153067	122.04	604	635	604	794	428	611	614.29	0.77	0	79187	621	616	609	604	597	612	600	579	183	500	420	1	1	115840039	717	-7.94	0.94	12	0.13	-78.00	656.00	1352	20230602	-54.22	508	20231222	21.85	819	-24.42	20240131	550	12.55	20240102	1352	-54.22	20230602	508	21.85	20231222	0.00	N	084180	500	579 억		887012	N	N	0	N	00	N
139	20240502	150557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	6	2	0.98	91385524	148775	118.62	604	635	604	794	428	611	614.25	0.77	0	77598	621	616	609	604	597	612	600	579	183	500	420	1	1	115840039	715	-7.91	0.94	12	0.13	-78.00	656.00	1352	20230602	-54.36	508	20231222	21.46	819	-24.66	20240131	550	12.18	20240102	1352	-54.36	20230602	508	21.46	20231222	0.00	N	084180	500	579 억		887012	N	N	0	N	00	N
140	20240502	140553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	623	12	2	1.96	88309295	143772	114.63	604	635	604	794	428	611	614.23	0.77	0	76611	621	616	609	604	597	612	600	579	183	500	420	1	1	115840039	722	-7.99	0.95	12	0.12	-78.00	656.00	1352	20230602	-53.92	508	20231222	22.64	819	-23.93	20240131	550	13.27	20240102	1352	-53.92	20230602	508	22.64	20231222	0.00	N	084180	500	579 억		887012	N	N	0	N	00	N
141	20240502	130552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	5	2	0.82	72819856	119017	94.90	604	619	604	794	428	611	611.84	0.77	0	79939	621	616	609	604	597	612	600	579	183	500	420	1	1	115840039	714	-7.90	0.94	12	0.10	-78.00	656.00	1352	20230602	-54.44	508	20231222	21.26	819	-24.79	20240131	550	12.00	20240102	1352	-54.44	20230602	508	21.26	20231222	0.00	N	084180	500	579 억		887012	N	N	0	N	00	N
142	20240502	120550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	3	2	0.49	17341274	28262	22.53	604	619	604	794	428	611	613.59	0.77	0	-671	621	616	609	604	597	612	600	579	183	500	420	1	1	115840039	711	-7.87	0.94	12	0.02	-78.00	656.00	1352	20230602	-54.59	508	20231222	20.87	819	-25.03	20240131	550	11.64	20240102	1352	-54.59	20230602	508	20.87	20231222	0.00	N	084180	500	579 억		887012	N	N	0	N	00	N
143	20240502	110550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	6	2	0.98	16041285	26147	20.85	604	619	604	794	428	611	613.50	0.77	0	-1502	621	616	609	604	597	612	600	579	183	500	420	1	1	115840039	715	-7.91	0.94	12	0.02	-78.00	656.00	1352	20230602	-54.36	508	20231222	21.46	819	-24.66	20240131	550	12.18	20240102	1352	-54.36	20230602	508	21.46	20231222	0.00	N	084180	500	579 억		887012	N	N	0	N	00	N
144	20240502	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	6	2	0.98	11670310	19063	15.20	604	617	604	794	428	611	612.20	0.77	0	-2156	621	616	609	604	597	612	600	579	183	500	420	1	1	115840039	715	-7.91	0.94	12	0.02	-78.00	656.00	1352	20230602	-54.36	508	20231222	21.46	819	-24.66	20240131	550	12.18	20240102	1352	-54.36	20230602	508	21.46	20231222	0.00	N	084180	500	579 억		887012	N	N	0	N	00	N
145	20240502	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-6	5	-0.98	1835875	3037	2.42	604	607	604	794	428	611	604.50	0.77	0	1238	621	616	609	604	597	612	600	579	183	500	420	1	1	115840039	701	-7.76	0.92	12	0.00	-78.00	656.00	1352	20230602	-55.25	508	20231222	19.09	819	-26.13	20240131	550	10.00	20240102	1352	-55.25	20230602	508	19.09	20231222	0.00	N	084180	500	579 억		887012	N	N	0	N	00	N