KissMeData/227950/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	161033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	0	3	0.00	56879906	93422	17.78	614	615	601	796	430	613	608.85	0.71	0	-10721	639	625	610	596	581	627	598	104	183	100	360	1	1	103575530	635	5.89	0.57	12	0.09	104.00	1074.00	1399	20230602	-56.18	537	20240208	14.15	849	-27.80	20240314	537	14.15	20240208	1399	-56.18	20230602	537	14.15	20240208	1.74	N	227950	100	103 억		732241	N	N	0	N	00	N
3	20240531	151032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	611	-2	5	-0.33	55907097	91831	17.47	614	615	601	796	430	613	608.80	0.71	0	-10372	639	625	610	596	581	627	598	104	183	100	360	1	1	103575530	633	5.88	0.57	12	0.09	104.00	1074.00	1399	20230602	-56.33	537	20240208	13.78	849	-28.03	20240314	537	13.78	20240208	1399	-56.33	20230602	537	13.78	20240208	1.74	N	227950	100	103 억		732241	N	N	0	N	00	N
4	20240531	141031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-1	5	-0.16	46766226	76921	14.64	614	614	601	796	430	613	607.98	0.71	0	-10239	639	625	610	596	581	627	598	104	183	100	360	1	1	103575530	634	5.88	0.57	12	0.07	104.00	1074.00	1399	20230602	-56.25	537	20240208	13.97	849	-27.92	20240314	537	13.97	20240208	1399	-56.25	20230602	537	13.97	20240208	1.74	N	227950	100	103 억		732241	N	N	0	N	00	N
5	20240531	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	-4	5	-0.65	38930312	64075	12.19	614	614	601	796	430	613	607.57	0.71	0	-10239	639	625	610	596	581	627	598	104	183	100	360	1	1	103575530	631	5.86	0.57	12	0.06	104.00	1074.00	1399	20230602	-56.47	537	20240208	13.41	849	-28.27	20240314	537	13.41	20240208	1399	-56.47	20230602	537	13.41	20240208	1.74	N	227950	100	103 억		732241	N	N	0	N	00	N
6	20240531	121039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	-3	5	-0.49	31607666	52056	9.90	614	614	601	796	430	613	607.18	0.71	0	-7154	639	625	610	596	581	627	598	104	183	100	360	1	1	103575530	632	5.87	0.57	12	0.05	104.00	1074.00	1399	20230602	-56.40	537	20240208	13.59	849	-28.15	20240314	537	13.59	20240208	1399	-56.40	20230602	537	13.59	20240208	1.74	N	227950	100	103 억		732241	N	N	0	N	00	N
7	20240531	111035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	608	-5	5	-0.82	26129843	43056	8.19	614	614	601	796	430	613	606.88	0.71	0	-6994	639	625	610	596	581	627	598	104	183	100	360	1	1	103575530	630	5.85	0.57	12	0.04	104.00	1074.00	1399	20230602	-56.54	537	20240208	13.22	849	-28.39	20240314	537	13.22	20240208	1399	-56.54	20230602	537	13.22	20240208	1.74	N	227950	100	103 억		732241	N	N	0	N	00	N
8	20240531	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-8	5	-1.31	16447143	27057	5.15	614	614	601	796	430	613	607.86	0.71	0	-4292	639	625	610	596	581	627	598	104	183	100	360	1	1	103575530	627	5.82	0.56	12	0.03	104.00	1074.00	1399	20230602	-56.75	537	20240208	12.66	849	-28.74	20240314	537	12.66	20240208	1399	-56.75	20230602	537	12.66	20240208	1.74	N	227950	100	103 억		732241	N	N	0	N	00	N
9	20240531	091035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	612	-1	5	-0.16	2021905	3306	0.63	614	614	610	796	430	613	611.57	0.71	0	-3112	639	625	610	596	581	627	598	104	183	100	360	1	1	103575530	634	5.88	0.57	12	0.00	104.00	1074.00	1399	20230602	-56.25	537	20240208	13.97	849	-27.92	20240314	537	13.97	20240208	1399	-56.25	20230602	537	13.97	20240208	1.74	N	227950	100	103 억		732241	N	N	0	N	00	N
10	20240530	161028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	0	3	0.00	312508608	517092	76.76	613	624	595	796	430	613	604.36	0.67	0	40442	671	641	620	590	569	631	580	104	183	100	360	1	1	103575530	635	5.89	0.57	12	0.50	104.00	1074.00	1443	20230523	-57.52	537	20240208	14.15	849	-27.80	20240314	537	14.15	20240208	1399	-56.18	20230602	537	14.15	20240208	1.75	N	227950	100	103 억		692334	N	N	0	N	00	N
11	20240530	151029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	614	1	2	0.16	309550271	512241	76.04	613	624	595	796	430	613	604.30	0.67	0	40658	671	641	620	590	569	631	580	104	183	100	360	1	1	103575530	636	5.90	0.57	12	0.49	104.00	1074.00	1443	20230523	-57.45	537	20240208	14.34	849	-27.68	20240314	537	14.34	20240208	1399	-56.11	20230602	537	14.34	20240208	1.75	N	227950	100	103 억		692334	N	N	0	N	00	N
12	20240530	141028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-11	5	-1.79	298876905	494753	73.45	613	624	595	796	430	613	604.09	0.67	0	46279	671	641	620	590	569	631	580	104	183	100	360	1	1	103575530	624	5.79	0.56	12	0.48	104.00	1074.00	1443	20230523	-58.28	537	20240208	12.10	849	-29.09	20240314	537	12.10	20240208	1399	-56.97	20230602	537	12.10	20240208	1.75	N	227950	100	103 억		692334	N	N	0	N	00	N
13	20240530	131031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	605	-8	5	-1.31	230651418	380851	56.54	613	624	595	796	430	613	605.62	0.67	0	32783	671	641	620	590	569	631	580	104	183	100	360	1	1	103575530	627	5.82	0.56	12	0.37	104.00	1074.00	1443	20230523	-58.07	537	20240208	12.66	849	-28.74	20240314	537	12.66	20240208	1399	-56.75	20230602	537	12.66	20240208	1.75	N	227950	100	103 억		692334	N	N	0	N	00	N
14	20240530	121027	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	602	-11	5	-1.79	176733956	290957	43.19	613	624	597	796	430	613	607.42	0.67	0	29178	671	641	620	590	569	631	580	104	183	100	360	1	1	103575530	624	5.79	0.56	12	0.28	104.00	1074.00	1443	20230523	-58.28	537	20240208	12.10	849	-29.09	20240314	537	12.10	20240208	1399	-56.97	20230602	537	12.10	20240208	1.75	N	227950	100	103 억		692334	N	N	0	N	00	N
15	20240530	111030	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	-4	5	-0.65	89680357	146480	21.74	613	624	606	796	430	613	612.24	0.67	0	4102	671	641	620	590	569	631	580	104	183	100	360	1	1	103575530	631	5.86	0.57	12	0.14	104.00	1074.00	1443	20230523	-57.80	537	20240208	13.41	849	-28.27	20240314	537	13.41	20240208	1399	-56.47	20230602	537	13.41	20240208	1.75	N	227950	100	103 억		692334	N	N	0	N	00	N
16	20240530	101033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	3	2	0.49	52096340	84880	12.60	613	624	606	796	430	613	613.77	0.67	0	-15450	671	641	620	590	569	631	580	104	183	100	360	1	1	103575530	638	5.92	0.57	12	0.08	104.00	1074.00	1443	20230523	-57.31	537	20240208	14.71	849	-27.44	20240314	537	14.71	20240208	1399	-55.97	20230602	537	14.71	20240208	1.75	N	227950	100	103 억		692334	N	N	0	N	00	N
17	20240530	091029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	611	-2	5	-0.33	11066109	18042	2.68	613	618	610	796	430	613	613.35	0.67	0	-8088	671	641	620	590	569	631	580	104	183	100	360	1	1	103575530	633	5.88	0.57	12	0.02	104.00	1074.00	1443	20230523	-57.66	537	20240208	13.78	849	-28.03	20240314	537	13.78	20240208	1399	-56.33	20230602	537	13.78	20240208	1.75	N	227950	100	103 억		692334	N	N	0	N	00	N
18	20240529	161021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	613	-21	5	-3.31	411797318	672835	413.14	635	650	599	824	444	634	612.03	0.66	0	7141	668	650	642	624	616	647	621	104	190	100	380	1	1	103575530	635	5.89	0.57	12	0.65	104.00	1074.00	1443	20230523	-57.52	537	20240208	14.15	849	-27.80	20240314	537	14.15	20240208	1399	-56.18	20230602	537	14.15	20240208	1.66	N	227950	100	103 억		685867	N	N	0	N	00	N
19	20240529	151020	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	610	-24	5	-3.79	384138887	627078	385.04	635	650	599	824	444	634	612.59	0.66	0	-9908	668	650	642	624	616	647	621	104	190	100	380	1	1	103575530	632	5.87	0.57	12	0.61	104.00	1074.00	1443	20230523	-57.73	537	20240208	13.59	849	-28.15	20240314	537	13.59	20240208	1399	-56.40	20230602	537	13.59	20240208	1.66	N	227950	100	103 억		685867	N	N	0	N	00	N
20	20240529	141021	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	616	-18	5	-2.84	261372431	424055	260.38	635	650	605	824	444	634	616.36	0.66	0	-5579	668	650	642	624	616	647	621	104	190	100	380	1	1	103575530	638	5.92	0.57	12	0.41	104.00	1074.00	1443	20230523	-57.31	537	20240208	14.71	849	-27.44	20240314	537	14.71	20240208	1399	-55.97	20230602	537	14.71	20240208	1.66	N	227950	100	103 억		685867	N	N	0	N	00	N
21	20240529	131024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	609	-25	5	-3.94	199591432	322511	198.03	635	650	609	824	444	634	618.87	0.66	0	-8952	668	650	642	624	616	647	621	104	190	100	380	1	1	103575530	631	5.86	0.57	12	0.31	104.00	1074.00	1443	20230523	-57.80	537	20240208	13.41	849	-28.27	20240314	537	13.41	20240208	1399	-56.47	20230602	537	13.41	20240208	1.66	N	227950	100	103 억		685867	N	N	0	N	00	N
22	20240529	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	617	-17	5	-2.68	98301602	157128	96.48	635	650	617	824	444	634	625.61	0.66	0	-14446	668	650	642	624	616	647	621	104	190	100	380	1	1	103575530	639	5.93	0.57	12	0.15	104.00	1074.00	1443	20230523	-57.24	537	20240208	14.90	849	-27.33	20240314	537	14.90	20240208	1399	-55.90	20230602	537	14.90	20240208	1.66	N	227950	100	103 억		685867	N	N	0	N	00	N
23	20240529	111023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	627	-7	5	-1.10	45795808	72591	44.57	635	650	622	824	444	634	630.87	0.66	0	-13737	668	650	642	624	616	647	621	104	190	100	380	1	1	103575530	649	6.03	0.58	12	0.07	104.00	1074.00	1443	20230523	-56.55	537	20240208	16.76	849	-26.15	20240314	537	16.76	20240208	1399	-55.18	20230602	537	16.76	20240208	1.66	N	227950	100	103 억		685867	N	N	0	N	00	N
24	20240529	101017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	-5	5	-0.79	27742854	43767	26.87	635	650	628	824	444	634	633.88	0.66	0	-9990	668	650	642	624	616	647	621	104	190	100	380	1	1	103575530	651	6.05	0.59	12	0.04	104.00	1074.00	1443	20230523	-56.41	537	20240208	17.13	849	-25.91	20240314	537	17.13	20240208	1399	-55.04	20230602	537	17.13	20240208	1.66	N	227950	100	103 억		685867	N	N	0	N	00	N
25	20240529	091018	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	642	8	2	1.26	13025960	20518	12.60	635	650	633	824	444	634	634.86	0.66	0	2932	668	650	642	624	616	647	621	104	190	100	380	1	1	103575530	665	6.17	0.60	12	0.02	104.00	1074.00	1443	20230523	-55.51	537	20240208	19.55	849	-24.38	20240314	537	19.55	20240208	1399	-54.11	20230602	537	19.55	20240208	1.66	N	227950	100	103 억		685867	N	N	0	N	00	N
26	20240528	161014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	-14	5	-2.16	103539627	162337	57.69	648	660	634	842	454	648	637.81	0.66	0	754	668	658	642	632	616	663	637	104	194	100	380	1	1	103575530	657	6.10	0.59	12	0.16	104.00	1074.00	1443	20230523	-56.06	537	20240208	18.06	849	-25.32	20240314	537	18.06	20240208	1399	-54.68	20230602	537	18.06	20240208	1.69	N	227950	100	103 억		684169	N	N	0	N	00	N
27	20240528	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	-9	5	-1.39	93560367	146629	52.11	648	660	634	842	454	648	638.07	0.66	0	1309	668	658	642	632	616	663	637	104	194	100	380	1	1	103575530	662	6.14	0.59	12	0.14	104.00	1074.00	1443	20230523	-55.72	537	20240208	18.99	849	-24.73	20240314	537	18.99	20240208	1399	-54.32	20230602	537	18.99	20240208	1.69	N	227950	100	103 억		684169	N	N	0	N	00	N
28	20240528	141019	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	-9	5	-1.39	81057798	127052	45.15	648	660	634	842	454	648	637.99	0.66	0	6191	668	658	642	632	616	663	637	104	194	100	380	1	1	103575530	662	6.14	0.59	12	0.12	104.00	1074.00	1443	20230523	-55.72	537	20240208	18.99	849	-24.73	20240314	537	18.99	20240208	1399	-54.32	20230602	537	18.99	20240208	1.69	N	227950	100	103 억		684169	N	N	0	N	00	N
29	20240528	131014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	-8	5	-1.23	71384568	111851	39.75	648	660	634	842	454	648	638.21	0.66	0	6229	668	658	642	632	616	663	637	104	194	100	380	1	1	103575530	663	6.15	0.60	12	0.11	104.00	1074.00	1443	20230523	-55.65	537	20240208	19.18	849	-24.62	20240314	537	19.18	20240208	1399	-54.25	20230602	537	19.18	20240208	1.69	N	227950	100	103 억		684169	N	N	0	N	00	N
30	20240528	121014	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	-9	5	-1.39	65579584	102763	36.52	648	660	634	842	454	648	638.16	0.66	0	5980	668	658	642	632	616	663	637	104	194	100	380	1	1	103575530	662	6.14	0.59	12	0.10	104.00	1074.00	1443	20230523	-55.72	537	20240208	18.99	849	-24.73	20240314	537	18.99	20240208	1399	-54.32	20230602	537	18.99	20240208	1.69	N	227950	100	103 억		684169	N	N	0	N	00	N
31	20240528	110959	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	-8	5	-1.23	62254207	97556	34.67	648	660	634	842	454	648	638.14	0.66	0	8211	668	658	642	632	616	663	637	104	194	100	380	1	1	103575530	663	6.15	0.60	12	0.09	104.00	1074.00	1443	20230523	-55.65	537	20240208	19.18	849	-24.62	20240314	537	19.18	20240208	1399	-54.25	20230602	537	19.18	20240208	1.69	N	227950	100	103 억		684169	N	N	0	N	00	N
32	20240528	101015	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	-8	5	-1.23	54945642	86111	30.60	648	660	634	842	454	648	638.08	0.66	0	8211	668	658	642	632	616	663	637	104	194	100	380	1	1	103575530	663	6.15	0.60	12	0.08	104.00	1074.00	1443	20230523	-55.65	537	20240208	19.18	849	-24.62	20240314	537	19.18	20240208	1399	-54.25	20230602	537	19.18	20240208	1.69	N	227950	100	103 억		684169	N	N	0	N	00	N
33	20240528	091017	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	641	-7	5	-1.08	5575657	8614	3.06	648	660	641	842	454	648	647.28	0.66	0	169	668	658	642	632	616	663	637	104	194	100	380	1	1	103575530	664	6.16	0.60	12	0.01	104.00	1074.00	1443	20230523	-55.58	537	20240208	19.37	849	-24.50	20240314	537	19.37	20240208	1399	-54.18	20230602	537	19.37	20240208	1.69	N	227950	100	103 억		684169	N	N	0	N	00	N
34	20240527	161001	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	648	18	2	2.86	178692613	280265	123.56	634	652	626	819	441	630	637.58	0.61	0	50882	648	638	633	623	618	636	621	104	189	100	370	1	1	103575530	671	6.23	0.60	12	0.27	104.00	1074.00	1443	20230523	-55.09	537	20240208	20.67	849	-23.67	20240314	537	20.67	20240208	1399	-53.68	20230602	537	20.67	20240208	1.70	N	227950	100	103 억		634911	N	N	0	N	00	N
35	20240527	151016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	645	15	2	2.38	157234660	247258	109.01	634	648	626	819	441	630	635.91	0.61	0	27773	648	638	633	623	618	636	621	104	189	100	370	1	1	103575530	668	6.20	0.60	12	0.24	104.00	1074.00	1443	20230523	-55.30	537	20240208	20.11	849	-24.03	20240314	537	20.11	20240208	1399	-53.90	20230602	537	20.11	20240208	1.70	N	227950	100	103 억		634911	N	N	0	N	00	N
36	20240527	141013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	3	2	0.48	106611742	168653	74.35	634	639	626	819	441	630	632.14	0.61	0	-14325	648	638	633	623	618	636	621	104	189	100	370	1	1	103575530	656	6.09	0.59	12	0.16	104.00	1074.00	1443	20230523	-56.13	537	20240208	17.88	849	-25.44	20240314	537	17.88	20240208	1399	-54.75	20230602	537	17.88	20240208	1.70	N	227950	100	103 억		634911	N	N	0	N	00	N
37	20240527	131013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	3	2	0.48	95771764	151571	66.82	634	639	626	819	441	630	631.86	0.61	0	-14325	648	638	633	623	618	636	621	104	189	100	370	1	1	103575530	656	6.09	0.59	12	0.15	104.00	1074.00	1443	20230523	-56.13	537	20240208	17.88	849	-25.44	20240314	537	17.88	20240208	1399	-54.75	20230602	537	17.88	20240208	1.70	N	227950	100	103 억		634911	N	N	0	N	00	N
38	20240527	121013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	2	2	0.32	94256731	149174	65.76	634	639	626	819	441	630	631.86	0.61	0	-14325	648	638	633	623	618	636	621	104	189	100	370	1	1	103575530	655	6.08	0.59	12	0.14	104.00	1074.00	1443	20230523	-56.20	537	20240208	17.69	849	-25.56	20240314	537	17.69	20240208	1399	-54.82	20230602	537	17.69	20240208	1.70	N	227950	100	103 억		634911	N	N	0	N	00	N
39	20240527	111013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	634	4	2	0.63	89746888	142017	62.61	634	635	626	819	441	630	631.94	0.61	0	-9335	648	638	633	623	618	636	621	104	189	100	370	1	1	103575530	657	6.10	0.59	12	0.14	104.00	1074.00	1443	20230523	-56.06	537	20240208	18.06	849	-25.32	20240314	537	18.06	20240208	1399	-54.68	20230602	537	18.06	20240208	1.70	N	227950	100	103 억		634911	N	N	0	N	00	N
40	20240527	101011	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	2	2	0.32	22929074	36355	16.03	634	635	628	819	441	630	630.70	0.61	0	-4228	648	638	633	623	618	636	621	104	189	100	370	1	1	103575530	655	6.08	0.59	12	0.04	104.00	1074.00	1443	20230523	-56.20	537	20240208	17.69	849	-25.56	20240314	537	17.69	20240208	1399	-54.82	20230602	537	17.69	20240208	1.70	N	227950	100	103 억		634911	N	N	0	N	00	N
41	20240527	091012	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	628	-2	5	-0.32	5730435	9074	4.00	634	635	628	819	441	630	631.52	0.61	0	-3791	648	638	633	623	618	636	621	104	189	100	370	1	1	103575530	650	6.04	0.58	12	0.01	104.00	1074.00	1443	20230523	-56.48	537	20240208	16.95	849	-26.03	20240314	537	16.95	20240208	1399	-55.11	20230602	537	16.95	20240208	1.70	N	227950	100	103 억		634911	N	N	0	N	00	N
42	20240524	160916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	630	-1	5	-0.16	143485660	226626	71.30	631	643	628	820	442	631	633.19	0.59	0	25742	670	650	640	620	610	645	615	104	189	100	370	1	1	103575530	653	6.06	0.59	12	0.22	104.00	1074.00	1443	20230523	-56.34	537	20240208	17.32	849	-25.80	20240314	537	17.32	20240208	1399	-54.97	20230602	537	17.32	20240208	1.64	N	227950	100	103 억		609151	N	N	0	N	00	N
43	20240524	150918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	1	2	0.16	129765288	204843	64.45	631	643	629	820	442	631	633.49	0.59	0	23817	670	650	640	620	610	645	615	104	189	100	370	1	1	103575530	655	6.08	0.59	12	0.20	104.00	1074.00	1443	20230523	-56.20	537	20240208	17.69	849	-25.56	20240314	537	17.69	20240208	1399	-54.82	20230602	537	17.69	20240208	1.64	N	227950	100	103 억		609151	N	N	0	N	00	N
44	20240524	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	629	-2	5	-0.32	119665039	188831	59.41	631	643	629	820	442	631	633.72	0.59	0	16198	670	650	640	620	610	645	615	104	189	100	370	1	1	103575530	651	6.05	0.59	12	0.18	104.00	1074.00	1443	20230523	-56.41	537	20240208	17.13	849	-25.91	20240314	537	17.13	20240208	1399	-55.04	20230602	537	17.13	20240208	1.64	N	227950	100	103 억		609151	N	N	0	N	00	N
45	20240524	130919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	633	2	2	0.32	78074826	122935	38.68	631	643	630	820	442	631	635.09	0.59	0	5369	670	650	640	620	610	645	615	104	189	100	370	1	1	103575530	656	6.09	0.59	12	0.12	104.00	1074.00	1443	20230523	-56.13	537	20240208	17.88	849	-25.44	20240314	537	17.88	20240208	1399	-54.75	20230602	537	17.88	20240208	1.64	N	227950	100	103 억		609151	N	N	0	N	00	N
46	20240524	120921	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	632	1	2	0.16	76049135	119747	37.67	631	643	630	820	442	631	635.08	0.59	0	5532	670	650	640	620	610	645	615	104	189	100	370	1	1	103575530	655	6.08	0.59	12	0.12	104.00	1074.00	1443	20230523	-56.20	537	20240208	17.69	849	-25.56	20240314	537	17.69	20240208	1399	-54.82	20230602	537	17.69	20240208	1.64	N	227950	100	103 억		609151	N	N	0	N	00	N
47	20240524	110918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	638	7	2	1.11	47440079	74461	23.43	631	643	631	820	442	631	637.11	0.59	0	1510	670	650	640	620	610	645	615	104	189	100	370	1	1	103575530	661	6.13	0.59	12	0.07	104.00	1074.00	1443	20230523	-55.79	537	20240208	18.81	849	-24.85	20240314	537	18.81	20240208	1399	-54.40	20230602	537	18.81	20240208	1.64	N	227950	100	103 억		609151	N	N	0	N	00	N
48	20240524	100924	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	640	9	2	1.43	39781327	62510	19.67	631	640	631	820	442	631	636.40	0.59	0	1119	670	650	640	620	610	645	615	104	189	100	370	1	1	103575530	663	6.15	0.60	12	0.06	104.00	1074.00	1443	20230523	-55.65	537	20240208	19.18	849	-24.62	20240314	537	19.18	20240208	1399	-54.25	20230602	537	19.18	20240208	1.64	N	227950	100	103 억		609151	N	N	0	N	00	N
49	20240524	090919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	639	8	2	1.27	109259	173	0.05	631	639	631	820	442	631	631.55	0.59	0	-54	670	650	640	620	610	645	615	104	189	100	370	1	1	103575530	662	6.14	0.59	12	0.00	104.00	1074.00	1443	20230523	-55.72	537	20240208	18.99	849	-24.73	20240314	537	18.99	20240208	1399	-54.32	20230602	537	18.99	20240208	1.64	N	227950	100	103 억		609151	N	N	0	N	00	N
50	20240523	160916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	631	-29	5	-4.39	203507366	316980	189.32	656	660	630	858	462	660	642.10	0.60	0	-5437	684	671	662	649	640	667	645	104	198	100	390	1	1	103575530	654	6.07	0.59	12	0.31	104.00	1074.00	1512	20230516	-58.27	537	20240208	17.50	849	-25.68	20240314	537	17.50	20240208	1443	-56.27	20230523	537	17.50	20240208	1.63	N	227950	100	103 억		616280	N	N	0	N	00	N
51	20240523	150919	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	642	-18	5	-2.73	152480770	236294	141.13	656	660	634	858	462	660	645.30	0.60	0	5108	684	671	662	649	640	667	645	104	198	100	390	1	1	103575530	665	6.17	0.60	12	0.23	104.00	1074.00	1512	20230516	-57.54	537	20240208	19.55	849	-24.38	20240314	537	19.55	20240208	1443	-55.51	20230523	537	19.55	20240208	1.63	N	227950	100	103 억		616280	N	N	0	N	00	N
52	20240523	140923	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	651	-9	5	-1.36	72127803	110980	66.28	656	660	641	858	462	660	649.92	0.60	0	5792	684	671	662	649	640	667	645	104	198	100	390	1	1	103575530	674	6.26	0.61	12	0.11	104.00	1074.00	1512	20230516	-56.94	537	20240208	21.23	849	-23.32	20240314	537	21.23	20240208	1443	-54.89	20230523	537	21.23	20240208	1.63	N	227950	100	103 억		616280	N	N	0	N	00	N
53	20240523	130922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	-6	5	-0.91	68540145	105470	62.99	656	660	641	858	462	660	649.85	0.60	0	10099	684	671	662	649	640	667	645	104	198	100	390	1	1	103575530	677	6.29	0.61	12	0.10	104.00	1074.00	1512	20230516	-56.75	537	20240208	21.79	849	-22.97	20240314	537	21.79	20240208	1443	-54.68	20230523	537	21.79	20240208	1.63	N	227950	100	103 억		616280	N	N	0	N	00	N
54	20240523	120917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	-3	5	-0.45	67375267	103685	61.93	656	660	641	858	462	660	649.81	0.60	0	10101	684	671	662	649	640	667	645	104	198	100	390	1	1	103575530	680	6.32	0.61	12	0.10	104.00	1074.00	1512	20230516	-56.55	537	20240208	22.35	849	-22.61	20240314	537	22.35	20240208	1443	-54.47	20230523	537	22.35	20240208	1.63	N	227950	100	103 억		616280	N	N	0	N	00	N
55	20240523	110915	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	649	-11	5	-1.67	44990892	69341	41.41	656	660	641	858	462	660	648.84	0.60	0	9241	684	671	662	649	640	667	645	104	198	100	390	1	1	103575530	672	6.24	0.60	12	0.07	104.00	1074.00	1512	20230516	-57.08	537	20240208	20.86	849	-23.56	20240314	537	20.86	20240208	1443	-55.02	20230523	537	20.86	20240208	1.63	N	227950	100	103 억		616280	N	N	0	N	00	N
56	20240523	100918	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	652	-8	5	-1.21	33889708	52234	31.20	656	660	641	858	462	660	648.81	0.60	0	11711	684	671	662	649	640	667	645	104	198	100	390	1	1	103575530	675	6.27	0.61	12	0.05	104.00	1074.00	1512	20230516	-56.88	537	20240208	21.42	849	-23.20	20240314	537	21.42	20240208	1443	-54.82	20230523	537	21.42	20240208	1.63	N	227950	100	103 억		616280	N	N	0	N	00	N
57	20240523	090922	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	-6	5	-0.91	7418280	11351	6.78	656	660	650	858	462	660	653.54	0.60	0	2560	684	671	662	649	640	667	645	104	198	100	390	1	1	103575530	677	6.29	0.61	12	0.01	104.00	1074.00	1512	20230516	-56.75	537	20240208	21.79	849	-22.97	20240314	537	21.79	20240208	1443	-54.68	20230523	537	21.79	20240208	1.63	N	227950	100	103 억		616280	N	N	0	N	00	N
58	20240522	160907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	660	-6	5	-0.90	110839466	167039	87.61	670	675	653	865	467	666	663.55	0.60	0	-9994	680	672	666	658	652	670	656	104	199	100	390	1	1	103575530	684	6.35	0.61	12	0.16	104.00	1074.00	1552	20230515	-57.47	537	20240208	22.91	849	-22.26	20240314	537	22.91	20240208	1443	-54.26	20230523	537	22.91	20240208	1.62	N	227950	100	103 억		626274	N	N	0	N	00	N
59	20240522	150914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	-2	5	-0.30	103045705	155282	81.44	670	675	653	865	467	666	663.60	0.60	0	-6304	680	672	666	658	652	670	656	104	199	100	390	1	1	103575530	688	6.38	0.62	12	0.15	104.00	1074.00	1552	20230515	-57.22	537	20240208	23.65	849	-21.79	20240314	537	23.65	20240208	1443	-53.98	20230523	537	23.65	20240208	1.62	N	227950	100	103 억		626274	N	N	0	N	00	N
60	20240522	140916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	1	2	0.15	88063627	132750	69.63	670	675	653	865	467	666	663.38	0.60	0	-6243	680	672	666	658	652	670	656	104	199	100	390	1	1	103575530	691	6.41	0.62	12	0.13	104.00	1074.00	1552	20230515	-57.02	537	20240208	24.21	849	-21.44	20240314	537	24.21	20240208	1443	-53.78	20230523	537	24.21	20240208	1.62	N	227950	100	103 억		626274	N	N	0	N	00	N
61	20240522	130913	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	0	3	0.00	72374503	109146	57.25	670	675	653	865	467	666	663.10	0.60	0	-4289	680	672	666	658	652	670	656	104	199	100	390	1	1	103575530	690	6.40	0.62	12	0.11	104.00	1074.00	1552	20230515	-57.09	537	20240208	24.02	849	-21.55	20240314	537	24.02	20240208	1443	-53.85	20230523	537	24.02	20240208	1.62	N	227950	100	103 억		626274	N	N	0	N	00	N
62	20240522	121025	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	661	-5	5	-0.75	65177502	98353	51.58	670	675	653	865	467	666	662.69	0.60	0	-1501	680	672	666	658	652	670	656	104	199	100	390	1	1	103575530	685	6.36	0.62	12	0.09	104.00	1074.00	1552	20230515	-57.41	537	20240208	23.09	849	-22.14	20240314	537	23.09	20240208	1443	-54.19	20230523	537	23.09	20240208	1.62	N	227950	100	103 억		626274	N	N	0	N	00	N
63	20240522	110917	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	1	2	0.15	54925867	82952	43.51	670	675	653	865	467	666	662.14	0.60	0	4074	680	672	666	658	652	670	656	104	199	100	390	1	1	103575530	691	6.41	0.62	12	0.08	104.00	1074.00	1552	20230515	-57.02	537	20240208	24.21	849	-21.44	20240314	537	24.21	20240208	1443	-53.78	20230523	537	24.21	20240208	1.62	N	227950	100	103 억		626274	N	N	0	N	00	N
64	20240522	100914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	-4	5	-0.60	17888177	26868	14.09	670	675	653	865	467	666	665.78	0.60	0	-1495	680	672	666	658	652	670	656	104	199	100	390	1	1	103575530	686	6.37	0.62	12	0.03	104.00	1074.00	1552	20230515	-57.35	537	20240208	23.28	849	-22.03	20240314	537	23.28	20240208	1443	-54.12	20230523	537	23.28	20240208	1.62	N	227950	100	103 억		626274	N	N	0	N	00	N
65	20240522	090916	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	670	4	2	0.60	2467447	3683	1.93	670	670	669	865	467	666	669.96	0.60	0	-119	680	672	666	658	652	670	656	104	199	100	390	1	1	103575530	694	6.44	0.62	12	0.00	104.00	1074.00	1552	20230515	-56.83	537	20240208	24.77	849	-21.08	20240314	537	24.77	20240208	1443	-53.57	20230523	537	24.77	20240208	1.62	N	227950	100	103 억		626274	N	N	0	N	00	N
66	20240521	160901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	-8	5	-1.19	126497993	190411	102.49	668	674	660	876	472	674	664.34	0.61	0	-3074	696	685	674	663	652	679	657	104	202	100	400	1	1	103575530	690	6.40	0.62	12	0.18	104.00	1074.00	1552	20230515	-57.09	537	20240208	24.02	849	-21.55	20240314	537	24.02	20240208	1443	-53.85	20230523	537	24.02	20240208	1.62	N	227950	100	103 억		629348	N	N	0	N	00	N
67	20240521	150911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	-8	5	-1.19	101700397	152971	82.34	668	674	662	876	472	674	664.83	0.61	0	2872	696	685	674	663	652	679	657	104	202	100	400	1	1	103575530	690	6.40	0.62	12	0.15	104.00	1074.00	1552	20230515	-57.09	537	20240208	24.02	849	-21.55	20240314	537	24.02	20240208	1443	-53.85	20230523	537	24.02	20240208	1.62	N	227950	100	103 억		629348	N	N	0	N	00	N
68	20240521	140912	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	-7	5	-1.04	92603366	139294	74.98	668	674	662	876	472	674	664.81	0.61	0	6167	696	685	674	663	652	679	657	104	202	100	400	1	1	103575530	691	6.41	0.62	12	0.13	104.00	1074.00	1552	20230515	-57.02	537	20240208	24.21	849	-21.44	20240314	537	24.21	20240208	1443	-53.78	20230523	537	24.21	20240208	1.62	N	227950	100	103 억		629348	N	N	0	N	00	N
69	20240521	130910	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	669	-5	5	-0.74	89020073	133935	72.09	668	674	662	876	472	674	664.65	0.61	0	6167	696	685	674	663	652	679	657	104	202	100	400	1	1	103575530	693	6.43	0.62	12	0.13	104.00	1074.00	1552	20230515	-56.89	537	20240208	24.58	849	-21.20	20240314	537	24.58	20240208	1443	-53.64	20230523	537	24.58	20240208	1.62	N	227950	100	103 억		629348	N	N	0	N	00	N
70	20240521	120909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	-9	5	-1.34	84494140	127157	68.44	668	674	662	876	472	674	664.49	0.61	0	4767	696	685	674	663	652	679	657	104	202	100	400	1	1	103575530	689	6.39	0.62	12	0.12	104.00	1074.00	1552	20230515	-57.15	537	20240208	23.84	849	-21.67	20240314	537	23.84	20240208	1443	-53.92	20230523	537	23.84	20240208	1.62	N	227950	100	103 억		629348	N	N	0	N	00	N
71	20240521	110908	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	-7	5	-1.04	64230414	96612	52.00	668	674	663	876	472	674	664.83	0.61	0	4767	696	685	674	663	652	679	657	104	202	100	400	1	1	103575530	691	6.41	0.62	12	0.09	104.00	1074.00	1552	20230515	-57.02	537	20240208	24.21	849	-21.44	20240314	537	24.21	20240208	1443	-53.78	20230523	537	24.21	20240208	1.62	N	227950	100	103 억		629348	N	N	0	N	00	N
72	20240521	100909	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	-9	5	-1.34	33201025	49860	26.84	668	674	664	876	472	674	665.88	0.61	0	567	696	685	674	663	652	679	657	104	202	100	400	1	1	103575530	689	6.39	0.62	12	0.05	104.00	1074.00	1552	20230515	-57.15	537	20240208	23.84	849	-21.67	20240314	537	23.84	20240208	1443	-53.92	20230523	537	23.84	20240208	1.62	N	227950	100	103 억		629348	N	N	0	N	00	N
73	20240521	090907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	673	-1	5	-0.15	2716775	4065	2.19	668	673	668	876	472	674	668.33	0.61	0	-223	696	685	674	663	652	679	657	104	202	100	400	1	1	103575530	697	6.47	0.63	12	0.00	104.00	1074.00	1552	20230515	-56.64	537	20240208	25.33	849	-20.73	20240314	537	25.33	20240208	1443	-53.36	20230523	537	25.33	20240208	1.62	N	227950	100	103 억		629348	N	N	0	N	00	N
74	20240517	160911	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	679	-3	5	-0.44	88938073	132234	27.96	666	680	660	886	478	682	672.57	0.68	0	-7222	719	700	675	656	631	710	666	104	204	100	400	1	1	103575530	703	6.53	0.63	12	0.13	104.00	1074.00	1593	20230510	-57.38	537	20240208	26.44	849	-20.02	20240314	537	26.44	20240208	1443	-52.95	20230523	537	26.44	20240208	1.51	N	227950	100	103 억		704068	N	N	0	N	00	N
75	20240517	150914	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	679	-3	5	-0.44	81615783	121450	25.68	666	680	660	886	478	682	672.01	0.68	0	-6732	719	700	675	656	631	710	666	104	204	100	400	1	1	103575530	703	6.53	0.63	12	0.12	104.00	1074.00	1593	20230510	-57.38	537	20240208	26.44	849	-20.02	20240314	537	26.44	20240208	1443	-52.95	20230523	537	26.44	20240208	1.51	N	227950	100	103 억		704068	N	N	0	N	00	N
76	20240517	140907	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	677	-5	5	-0.73	64913829	96798	20.47	666	680	660	886	478	682	670.61	0.68	0	-5564	719	700	675	656	631	710	666	104	204	100	400	1	1	103575530	701	6.51	0.63	12	0.09	104.00	1074.00	1593	20230510	-57.50	537	20240208	26.07	849	-20.26	20240314	537	26.07	20240208	1443	-53.08	20230523	537	26.07	20240208	1.51	N	227950	100	103 억		704068	N	N	0	N	00	N
77	20240517	130900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	675	-7	5	-1.03	60342969	90029	19.04	666	680	660	886	478	682	670.26	0.68	0	-5472	719	700	675	656	631	710	666	104	204	100	400	1	1	103575530	699	6.49	0.63	12	0.09	104.00	1074.00	1593	20230510	-57.63	537	20240208	25.70	849	-20.49	20240314	537	25.70	20240208	1443	-53.22	20230523	537	25.70	20240208	1.51	N	227950	100	103 억		704068	N	N	0	N	00	N
78	20240517	120900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	675	-7	5	-1.03	51996532	77600	16.41	666	680	660	886	478	682	670.06	0.68	0	550	719	700	675	656	631	710	666	104	204	100	400	1	1	103575530	699	6.49	0.63	12	0.07	104.00	1074.00	1593	20230510	-57.63	537	20240208	25.70	849	-20.49	20240314	537	25.70	20240208	1443	-53.22	20230523	537	25.70	20240208	1.51	N	227950	100	103 억		704068	N	N	0	N	00	N
79	20240517	110900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	-10	5	-1.47	37653362	56452	11.94	666	678	660	886	478	682	667.00	0.68	0	3720	719	700	675	656	631	710	666	104	204	100	400	1	1	103575530	696	6.46	0.63	12	0.05	104.00	1074.00	1593	20230510	-57.82	537	20240208	25.14	849	-20.85	20240314	537	25.14	20240208	1443	-53.43	20230523	537	25.14	20240208	1.51	N	227950	100	103 억		704068	N	N	0	N	00	N
80	20240517	100855	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	675	-7	5	-1.03	31367949	47094	9.96	666	678	660	886	478	682	666.07	0.68	0	6504	719	700	675	656	631	710	666	104	204	100	400	1	1	103575530	699	6.49	0.63	12	0.05	104.00	1074.00	1593	20230510	-57.63	537	20240208	25.70	849	-20.49	20240314	537	25.70	20240208	1443	-53.22	20230523	537	25.70	20240208	1.51	N	227950	100	103 억		704068	N	N	0	N	00	N
81	20240517	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	669	-13	5	-1.91	17397964	26215	5.54	666	678	660	886	478	682	663.66	0.68	0	6835	719	700	675	656	631	710	666	104	204	100	400	1	1	103575530	693	6.43	0.62	12	0.03	104.00	1074.00	1593	20230510	-58.00	537	20240208	24.58	849	-21.20	20240314	537	24.58	20240208	1443	-53.64	20230523	537	24.58	20240208	1.51	N	227950	100	103 억		704068	N	N	0	N	00	N
82	20240516	160852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	682	33	2	5.08	317747163	470656	296.79	650	694	650	843	455	649	675.12	0.58	0	100980	666	657	651	642	636	662	647	104	194	100	380	1	1	103575530	706	6.56	0.64	12	0.45	104.00	1074.00	1666	20230509	-59.06	537	20240208	27.00	849	-19.67	20240314	537	27.00	20240208	1512	-54.89	20230516	537	27.00	20240208	1.51	N	227950	100	103 억		599672	N	N	0	N	00	N
83	20240516	150852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	680	31	2	4.78	310866742	460564	290.43	650	694	650	843	455	649	674.97	0.58	0	99881	666	657	651	642	636	662	647	104	194	100	380	1	1	103575530	704	6.54	0.63	12	0.44	104.00	1074.00	1666	20230509	-59.18	537	20240208	26.63	849	-19.91	20240314	537	26.63	20240208	1512	-55.03	20230516	537	26.63	20240208	1.51	N	227950	100	103 억		599672	N	N	0	N	00	N
84	20240516	140857	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	685	36	2	5.55	266682846	395689	249.52	650	694	650	843	455	649	673.97	0.58	0	93209	666	657	651	642	636	662	647	104	194	100	380	1	1	103575530	709	6.59	0.64	12	0.38	104.00	1074.00	1666	20230509	-58.88	537	20240208	27.56	849	-19.32	20240314	537	27.56	20240208	1512	-54.70	20230516	537	27.56	20240208	1.51	N	227950	100	103 억		599672	N	N	0	N	00	N
85	20240516	130853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	670	21	2	3.24	157123803	235058	148.23	650	685	650	843	455	649	668.45	0.58	0	38543	666	657	651	642	636	662	647	104	194	100	380	1	1	103575530	694	6.44	0.62	12	0.23	104.00	1074.00	1666	20230509	-59.78	537	20240208	24.77	849	-21.08	20240314	537	24.77	20240208	1512	-55.69	20230516	537	24.77	20240208	1.51	N	227950	100	103 억		599672	N	N	0	N	00	N
86	20240516	120850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	674	25	2	3.85	151574225	226776	143.00	650	685	650	843	455	649	668.39	0.58	0	37282	666	657	651	642	636	662	647	104	194	100	380	1	1	103575530	698	6.48	0.63	12	0.22	104.00	1074.00	1666	20230509	-59.54	537	20240208	25.51	849	-20.61	20240314	537	25.51	20240208	1512	-55.42	20230516	537	25.51	20240208	1.51	N	227950	100	103 억		599672	N	N	0	N	00	N
87	20240516	110848	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	665	16	2	2.47	77863694	117295	73.97	650	674	650	843	455	649	663.83	0.58	0	4957	666	657	651	642	636	662	647	104	194	100	380	1	1	103575530	689	6.39	0.62	12	0.11	104.00	1074.00	1666	20230509	-60.08	537	20240208	23.84	849	-21.67	20240314	537	23.84	20240208	1512	-56.02	20230516	537	23.84	20240208	1.51	N	227950	100	103 억		599672	N	N	0	N	00	N
88	20240516	100852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	15	2	2.31	57691673	86891	54.79	650	674	650	843	455	649	663.95	0.58	0	4438	666	657	651	642	636	662	647	104	194	100	380	1	1	103575530	688	6.38	0.62	12	0.08	104.00	1074.00	1666	20230509	-60.14	537	20240208	23.65	849	-21.79	20240314	537	23.65	20240208	1512	-56.08	20230516	537	23.65	20240208	1.51	N	227950	100	103 억		599672	N	N	0	N	00	N
89	20240516	090852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	18	2	2.77	21604153	32743	20.65	650	670	650	843	455	649	659.81	0.58	0	-854	666	657	651	642	636	662	647	104	194	100	380	1	1	103575530	691	6.41	0.62	12	0.03	104.00	1074.00	1666	20230509	-59.96	537	20240208	24.21	849	-21.44	20240314	537	24.21	20240208	1512	-55.89	20230516	537	24.21	20240208	1.51	N	227950	100	103 억		599672	N	N	0	N	00	N
90	20240514	160902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	649	-1	5	-0.15	102789658	158147	102.01	648	660	645	845	455	650	649.96	0.58	0	-5162	673	661	653	641	633	657	637	104	195	100	390	1	1	103575530	672	6.24	0.60	12	0.15	104.00	1074.00	1675	20230508	-61.25	537	20240208	20.86	849	-23.56	20240314	537	20.86	20240208	1552	-58.18	20230515	537	20.86	20240208	1.51	N	227950	100	103 억		602383	N	N	0	N	00	N
91	20240514	150905	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	649	-1	5	-0.15	96593995	148620	95.86	648	660	645	845	455	650	649.94	0.58	0	-5165	673	661	653	641	633	657	637	104	195	100	390	1	1	103575530	672	6.24	0.60	12	0.14	104.00	1074.00	1675	20230508	-61.25	537	20240208	20.86	849	-23.56	20240314	537	20.86	20240208	1552	-58.18	20230515	537	20.86	20240208	1.51	N	227950	100	103 억		602383	N	N	0	N	00	N
92	20240514	140904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	652	2	2	0.31	79851474	122862	79.25	648	660	645	845	455	650	649.93	0.58	0	-1212	673	661	653	641	633	657	637	104	195	100	390	1	1	103575530	675	6.27	0.61	12	0.12	104.00	1074.00	1675	20230508	-61.07	537	20240208	21.42	849	-23.20	20240314	537	21.42	20240208	1552	-57.99	20230515	537	21.42	20240208	1.51	N	227950	100	103 억		602383	N	N	0	N	00	N
93	20240514	130904	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	651	1	2	0.15	42619530	65329	42.14	648	660	645	845	455	650	652.38	0.58	0	-1228	673	661	653	641	633	657	637	104	195	100	390	1	1	103575530	674	6.26	0.61	12	0.06	104.00	1074.00	1675	20230508	-61.13	537	20240208	21.23	849	-23.32	20240314	537	21.23	20240208	1552	-58.05	20230515	537	21.23	20240208	1.51	N	227950	100	103 억		602383	N	N	0	N	00	N
94	20240514	120901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	647	-3	5	-0.46	39755944	60913	39.29	648	660	645	845	455	650	652.67	0.58	0	-268	673	661	653	641	633	657	637	104	195	100	390	1	1	103575530	670	6.22	0.60	12	0.06	104.00	1074.00	1675	20230508	-61.37	537	20240208	20.48	849	-23.79	20240314	537	20.48	20240208	1552	-58.31	20230515	537	20.48	20240208	1.51	N	227950	100	103 억		602383	N	N	0	N	00	N
95	20240514	110902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	654	4	2	0.62	33764248	51664	33.32	648	660	645	845	455	650	653.54	0.58	0	-633	673	661	653	641	633	657	637	104	195	100	390	1	1	103575530	677	6.29	0.61	12	0.05	104.00	1074.00	1675	20230508	-60.96	537	20240208	21.79	849	-22.97	20240314	537	21.79	20240208	1552	-57.86	20230515	537	21.79	20240208	1.51	N	227950	100	103 억		602383	N	N	0	N	00	N
96	20240514	100859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	9	2	1.38	27532134	42098	27.15	648	660	645	845	455	650	654.00	0.58	0	607	673	661	653	641	633	657	637	104	195	100	390	1	1	103575530	683	6.34	0.61	12	0.04	104.00	1074.00	1675	20230508	-60.66	537	20240208	22.72	849	-22.38	20240314	537	22.72	20240208	1552	-57.54	20230515	537	22.72	20240208	1.51	N	227950	100	103 억		602383	N	N	0	N	00	N
97	20240514	090901	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	649	-1	5	-0.15	2286780	3540	2.28	648	650	645	845	455	650	645.98	0.58	0	-1507	673	661	653	641	633	657	637	104	195	100	390	1	1	103575530	672	6.24	0.60	12	0.00	104.00	1074.00	1675	20230508	-61.25	537	20240208	20.86	849	-23.56	20240314	537	20.86	20240208	1552	-58.18	20230515	537	20.86	20240208	1.51	N	227950	100	103 억		602383	N	N	0	N	00	N
98	20240513	160859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	650	-12	5	-1.81	101340788	154846	48.72	658	665	645	860	464	662	654.47	0.63	0	-38315	701	681	665	645	629	691	655	104	198	100	390	1	1	103575530	673	6.25	0.61	12	0.15	104.00	1074.00	1675	20230508	-61.19	537	20240208	21.04	849	-23.44	20240314	537	21.04	20240208	1552	-58.12	20230515	537	21.04	20240208	1.54	N	227950	100	103 억		648705	N	N	0	N	00	N
99	20240513	150902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	650	-12	5	-1.81	97951038	149631	47.07	658	665	645	860	464	662	654.62	0.63	0	-37278	701	681	665	645	629	691	655	104	198	100	390	1	1	103575530	673	6.25	0.61	12	0.14	104.00	1074.00	1675	20230508	-61.19	537	20240208	21.04	849	-23.44	20240314	537	21.04	20240208	1552	-58.12	20230515	537	21.04	20240208	1.54	N	227950	100	103 억		648705	N	N	0	N	00	N
100	20240513	140902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	650	-12	5	-1.81	70436295	107157	33.71	658	665	650	860	464	662	657.32	0.63	0	-25271	701	681	665	645	629	691	655	104	198	100	390	1	1	103575530	673	6.25	0.61	12	0.10	104.00	1074.00	1675	20230508	-61.19	537	20240208	21.04	849	-23.44	20240314	537	21.04	20240208	1552	-58.12	20230515	537	21.04	20240208	1.54	N	227950	100	103 억		648705	N	N	0	N	00	N
101	20240513	130856	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	-3	5	-0.45	47001599	71200	22.40	658	665	656	860	464	662	660.13	0.63	0	-17508	701	681	665	645	629	691	655	104	198	100	390	1	1	103575530	683	6.34	0.61	12	0.07	104.00	1074.00	1675	20230508	-60.66	537	20240208	22.72	849	-22.38	20240314	537	22.72	20240208	1552	-57.54	20230515	537	22.72	20240208	1.54	N	227950	100	103 억		648705	N	N	0	N	00	N
102	20240513	120900	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	1	2	0.15	35826757	54239	17.06	658	665	656	860	464	662	660.53	0.63	0	-15778	701	681	665	645	629	691	655	104	198	100	390	1	1	103575530	687	6.38	0.62	12	0.05	104.00	1074.00	1675	20230508	-60.42	537	20240208	23.46	849	-21.91	20240314	537	23.46	20240208	1552	-57.28	20230515	537	23.46	20240208	1.54	N	227950	100	103 억		648705	N	N	0	N	00	N
103	20240513	110859	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	1	2	0.15	31874931	48255	15.18	658	665	656	860	464	662	660.55	0.63	0	-16287	701	681	665	645	629	691	655	104	198	100	390	1	1	103575530	687	6.38	0.62	12	0.05	104.00	1074.00	1675	20230508	-60.42	537	20240208	23.46	849	-21.91	20240314	537	23.46	20240208	1552	-57.28	20230515	537	23.46	20240208	1.54	N	227950	100	103 억		648705	N	N	0	N	00	N
104	20240513	100858	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	2	2	0.30	19260518	29143	9.17	658	665	656	860	464	662	660.90	0.63	0	-8204	701	681	665	645	629	691	655	104	198	100	390	1	1	103575530	688	6.38	0.62	12	0.03	104.00	1074.00	1675	20230508	-60.36	537	20240208	23.65	849	-21.79	20240314	537	23.65	20240208	1552	-57.22	20230515	537	23.65	20240208	1.54	N	227950	100	103 억		648705	N	N	0	N	00	N
105	20240513	090902	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	663	1	2	0.15	2038855	3088	0.97	658	663	658	860	464	662	660.25	0.63	0	-382	701	681	665	645	629	691	655	104	198	100	390	1	1	103575530	687	6.38	0.62	12	0.00	104.00	1074.00	1675	20230508	-60.42	537	20240208	23.46	849	-21.91	20240314	537	23.46	20240208	1552	-57.28	20230515	537	23.46	20240208	1.54	N	227950	100	103 억		648705	N	N	0	N	00	N
106	20240510	160834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	17	2	2.64	210446380	315722	107.11	650	685	649	838	452	645	666.56	0.61	0	20970	665	654	649	638	633	652	636	104	193	100	380	1	1	103575530	686	6.37	0.62	12	0.30	104.00	1074.00	1817	20230503	-63.57	537	20240208	23.28	849	-22.03	20240314	537	23.28	20240208	1593	-58.44	20230510	537	23.28	20240208	1.40	N	227950	100	103 억		628285	N	N	0	N	00	N
107	20240510	150843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	662	17	2	2.64	208010492	312032	105.85	650	685	649	838	452	645	666.63	0.61	0	20390	665	654	649	638	633	652	636	104	193	100	380	1	1	103575530	686	6.37	0.62	12	0.30	104.00	1074.00	1817	20230503	-63.57	537	20240208	23.28	849	-22.03	20240314	537	23.28	20240208	1593	-58.44	20230510	537	23.28	20240208	1.40	N	227950	100	103 억		628285	N	N	0	N	00	N
108	20240510	140844	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	13	2	2.02	200218521	300243	101.86	650	685	649	838	452	645	666.85	0.61	0	26856	665	654	649	638	633	652	636	104	193	100	380	1	1	103575530	682	6.33	0.61	12	0.29	104.00	1074.00	1817	20230503	-63.79	537	20240208	22.53	849	-22.50	20240314	537	22.53	20240208	1593	-58.69	20230510	537	22.53	20240208	1.40	N	227950	100	103 억		628285	N	N	0	N	00	N
109	20240510	130836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	667	22	2	3.41	194967176	292255	99.15	650	685	649	838	452	645	667.11	0.61	0	25290	665	654	649	638	633	652	636	104	193	100	380	1	1	103575530	691	6.41	0.62	12	0.28	104.00	1074.00	1817	20230503	-63.29	537	20240208	24.21	849	-21.44	20240314	537	24.21	20240208	1593	-58.13	20230510	537	24.21	20240208	1.40	N	227950	100	103 억		628285	N	N	0	N	00	N
110	20240510	120831	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	669	24	2	3.72	172412004	258274	87.62	650	685	649	838	452	645	667.55	0.61	0	36274	665	654	649	638	633	652	636	104	193	100	380	1	1	103575530	693	6.43	0.62	12	0.25	104.00	1074.00	1817	20230503	-63.18	537	20240208	24.58	849	-21.20	20240314	537	24.58	20240208	1593	-58.00	20230510	537	24.58	20240208	1.40	N	227950	100	103 억		628285	N	N	0	N	00	N
111	20240510	110836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	666	21	2	3.26	167339995	250665	85.04	650	685	649	838	452	645	667.58	0.61	0	36892	665	654	649	638	633	652	636	104	193	100	380	1	1	103575530	690	6.40	0.62	12	0.24	104.00	1074.00	1817	20230503	-63.35	537	20240208	24.02	849	-21.55	20240314	537	24.02	20240208	1593	-58.19	20230510	537	24.02	20240208	1.40	N	227950	100	103 억		628285	N	N	0	N	00	N
112	20240510	100835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	27	2	4.19	125059984	187187	63.50	650	685	649	838	452	645	668.10	0.61	0	45476	665	654	649	638	633	652	636	104	193	100	380	1	1	103575530	696	6.46	0.63	12	0.18	104.00	1074.00	1817	20230503	-63.02	537	20240208	25.14	849	-20.85	20240314	537	25.14	20240208	1593	-57.82	20230510	537	25.14	20240208	1.40	N	227950	100	103 억		628285	N	N	0	N	00	N
113	20240510	090837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	649	4	2	0.62	458840	706	0.24	650	650	649	838	452	645	649.92	0.61	0	-21	665	654	649	638	633	652	636	104	193	100	380	1	1	103575530	672	6.24	0.60	12	0.00	104.00	1074.00	1817	20230503	-64.28	537	20240208	20.86	849	-23.56	20240314	537	20.86	20240208	1593	-59.26	20230510	537	20.86	20240208	1.40	N	227950	100	103 억		628285	N	N	0	N	00	N
114	20240509	160853	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	645	-10	5	-1.53	191222050	294614	103.74	655	660	644	851	459	655	649.06	0.63	0	-22002	673	664	657	648	641	660	644	104	196	100	390	1	1	103575530	668	6.20	0.60	12	0.28	104.00	1074.00	1817	20230503	-64.50	537	20240208	20.11	849	-24.03	20240314	537	20.11	20240208	1666	-61.28	20230509	537	20.11	20240208	1.44	N	227950	100	103 억		650056	N	N	0	N	00	N
115	20240509	150852	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	646	-9	5	-1.37	186942420	287986	101.40	655	660	644	851	459	655	649.14	0.63	0	-17389	673	664	657	648	641	660	644	104	196	100	390	1	1	103575530	669	6.21	0.60	12	0.28	104.00	1074.00	1817	20230503	-64.45	537	20240208	20.30	849	-23.91	20240314	537	20.30	20240208	1666	-61.22	20230509	537	20.30	20240208	1.44	N	227950	100	103 억		650056	N	N	0	N	00	N
116	20240509	140759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	649	-6	5	-0.92	174191398	268240	94.45	655	660	644	851	459	655	649.39	0.63	0	-8282	673	664	657	648	641	660	644	104	196	100	390	1	1	103575530	672	6.24	0.60	12	0.26	104.00	1074.00	1817	20230503	-64.28	537	20240208	20.86	849	-23.56	20240314	537	20.86	20240208	1666	-61.04	20230509	537	20.86	20240208	1.44	N	227950	100	103 억		650056	N	N	0	N	00	N
117	20240509	130837	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	648	-7	5	-1.07	156344344	240570	84.71	655	660	644	851	459	655	649.89	0.63	0	551	673	664	657	648	641	660	644	104	196	100	390	1	1	103575530	671	6.23	0.60	12	0.23	104.00	1074.00	1817	20230503	-64.34	537	20240208	20.67	849	-23.67	20240314	537	20.67	20240208	1666	-61.10	20230509	537	20.67	20240208	1.44	N	227950	100	103 억		650056	N	N	0	N	00	N
118	20240509	120835	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	650	-5	5	-0.76	153077291	235524	82.93	655	660	644	851	459	655	649.94	0.63	0	2069	673	664	657	648	641	660	644	104	196	100	390	1	1	103575530	673	6.25	0.61	12	0.23	104.00	1074.00	1817	20230503	-64.23	537	20240208	21.04	849	-23.44	20240314	537	21.04	20240208	1666	-60.98	20230509	537	21.04	20240208	1.44	N	227950	100	103 억		650056	N	N	0	N	00	N
119	20240509	110823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	653	-2	5	-0.31	106320165	163256	57.48	655	660	648	851	459	655	651.25	0.63	0	2806	673	664	657	648	641	660	644	104	196	100	390	1	1	103575530	676	6.28	0.61	12	0.16	104.00	1074.00	1817	20230503	-64.06	537	20240208	21.60	849	-23.09	20240314	537	21.60	20240208	1666	-60.80	20230509	537	21.60	20240208	1.44	N	227950	100	103 억		650056	N	N	0	N	00	N
120	20240509	100827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	656	1	2	0.15	88414366	135905	47.85	655	660	648	851	459	655	650.56	0.63	0	11237	673	664	657	648	641	660	644	104	196	100	390	1	1	103575530	679	6.31	0.61	12	0.13	104.00	1074.00	1817	20230503	-63.90	537	20240208	22.16	849	-22.73	20240314	537	22.16	20240208	1666	-60.62	20230509	537	22.16	20240208	1.44	N	227950	100	103 억		650056	N	N	0	N	00	N
121	20240509	090823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	648	-7	5	-1.07	5653916	8686	3.06	655	655	648	851	459	655	650.92	0.63	0	3250	673	664	657	648	641	660	644	104	196	100	390	1	1	103575530	671	6.23	0.60	12	0.01	104.00	1074.00	1817	20230503	-64.34	537	20240208	20.67	849	-23.67	20240314	537	20.67	20240208	1666	-61.10	20230509	537	20.67	20240208	1.44	N	227950	100	103 억		650056	N	N	0	N	00	N
122	20240508	160817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	-5	5	-0.76	186463352	283949	83.74	659	666	650	858	462	660	656.68	0.63	0	-1693	698	679	652	633	606	665	619	104	198	100	390	1	1	103575530	678	6.30	0.61	12	0.27	104.00	1074.00	1817	20230503	-63.95	537	20240208	21.97	849	-22.85	20240314	537	21.97	20240208	1675	-60.90	20230508	537	21.97	20240208	1.41	N	227950	100	103 억		649122	N	N	0	N	00	N
123	20240508	150823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	-5	5	-0.76	173180488	263636	77.75	659	666	650	858	462	660	656.89	0.63	0	-2701	698	679	652	633	606	665	619	104	198	100	390	1	1	103575530	678	6.30	0.61	12	0.25	104.00	1074.00	1817	20230503	-63.95	537	20240208	21.97	849	-22.85	20240314	537	21.97	20240208	1675	-60.90	20230508	537	21.97	20240208	1.41	N	227950	100	103 억		649122	N	N	0	N	00	N
124	20240508	140817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	-1	5	-0.15	148993314	226829	66.90	659	666	650	858	462	660	656.85	0.63	0	-7572	698	679	652	633	606	665	619	104	198	100	390	1	1	103575530	683	6.34	0.61	12	0.22	104.00	1074.00	1817	20230503	-63.73	537	20240208	22.72	849	-22.38	20240314	537	22.72	20240208	1675	-60.66	20230508	537	22.72	20240208	1.41	N	227950	100	103 억		649122	N	N	0	N	00	N
125	20240508	130814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	657	-3	5	-0.45	80888002	122878	36.24	659	666	650	858	462	660	658.28	0.63	0	-11992	698	679	652	633	606	665	619	104	198	100	390	1	1	103575530	680	6.32	0.61	12	0.12	104.00	1074.00	1817	20230503	-63.84	537	20240208	22.35	849	-22.61	20240314	537	22.35	20240208	1675	-60.78	20230508	537	22.35	20240208	1.41	N	227950	100	103 억		649122	N	N	0	N	00	N
126	20240508	120814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	659	-1	5	-0.15	76787284	116658	34.41	659	666	650	858	462	660	658.23	0.63	0	-11927	698	679	652	633	606	665	619	104	198	100	390	1	1	103575530	683	6.34	0.61	12	0.11	104.00	1074.00	1817	20230503	-63.73	537	20240208	22.72	849	-22.38	20240314	537	22.72	20240208	1675	-60.66	20230508	537	22.72	20240208	1.41	N	227950	100	103 억		649122	N	N	0	N	00	N
127	20240508	110854	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	-5	5	-0.76	60052304	91335	26.94	659	666	650	858	462	660	657.49	0.63	0	-13862	698	679	652	633	606	665	619	104	198	100	390	1	1	103575530	678	6.30	0.61	12	0.09	104.00	1074.00	1817	20230503	-63.95	537	20240208	21.97	849	-22.85	20240314	537	21.97	20240208	1675	-60.90	20230508	537	21.97	20240208	1.41	N	227950	100	103 억		649122	N	N	0	N	00	N
128	20240508	100824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	655	-5	5	-0.76	39173722	59601	17.58	659	666	650	858	462	660	657.27	0.63	0	-19326	698	679	652	633	606	665	619	104	198	100	390	1	1	103575530	678	6.30	0.61	12	0.06	104.00	1074.00	1817	20230503	-63.95	537	20240208	21.97	849	-22.85	20240314	537	21.97	20240208	1675	-60.90	20230508	537	21.97	20240208	1.41	N	227950	100	103 억		649122	N	N	0	N	00	N
129	20240508	090826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	661	1	2	0.15	1308212	2002	0.59	659	662	650	858	462	660	653.45	0.63	0	-212	698	679	652	633	606	665	619	104	198	100	390	1	1	103575530	685	6.36	0.62	12	0.00	104.00	1074.00	1817	20230503	-63.62	537	20240208	23.09	849	-22.14	20240314	537	23.09	20240208	1675	-60.54	20230508	537	23.09	20240208	1.41	N	227950	100	103 억		649122	N	N	0	N	00	N
130	20240503	160841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	671	0	3	0.00	82527673	123084	85.46	671	680	667	872	470	671	670.50	0.61	0	-19383	686	678	667	659	648	682	663	104	201	100	400	1	1	103575530	695	6.45	0.62	12	0.12	104.00	1074.00	1817	20230503	-63.07	537	20240208	24.95	849	-20.97	20240314	537	24.95	20240208	1817	-63.07	20230503	537	24.95	20240208	1.36	N	227950	100	103 억		633722	N	N	0	N	00	N
131	20240503	150841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	672	1	2	0.15	79289051	118258	82.11	671	680	667	872	470	671	670.48	0.61	0	-19033	686	678	667	659	648	682	663	104	201	100	400	1	1	103575530	696	6.46	0.63	12	0.11	104.00	1074.00	1817	20230503	-63.02	537	20240208	25.14	849	-20.85	20240314	537	25.14	20240208	1817	-63.02	20230503	537	25.14	20240208	1.36	N	227950	100	103 억		633722	N	N	0	N	00	N
132	20240503	140842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	669	-2	5	-0.30	68798872	102611	71.25	671	680	667	872	470	671	670.48	0.61	0	-16573	686	678	667	659	648	682	663	104	201	100	400	1	1	103575530	693	6.43	0.62	12	0.10	104.00	1074.00	1817	20230503	-63.18	537	20240208	24.58	849	-21.20	20240314	537	24.58	20240208	1817	-63.18	20230503	537	24.58	20240208	1.36	N	227950	100	103 억		633722	N	N	0	N	00	N
133	20240503	130842	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	673	2	2	0.30	66808843	99643	69.19	671	680	667	872	470	671	670.48	0.61	0	-16285	686	678	667	659	648	682	663	104	201	100	400	1	1	103575530	697	6.47	0.63	12	0.10	104.00	1074.00	1817	20230503	-62.96	537	20240208	25.33	849	-20.73	20240314	537	25.33	20240208	1817	-62.96	20230503	537	25.33	20240208	1.36	N	227950	100	103 억		633722	N	N	0	N	00	N
134	20240503	120840	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	669	-2	5	-0.30	58894742	87816	60.97	671	680	667	872	470	671	670.66	0.61	0	-16284	686	678	667	659	648	682	663	104	201	100	400	1	1	103575530	693	6.43	0.62	12	0.08	104.00	1074.00	1817	20230503	-63.18	537	20240208	24.58	849	-21.20	20240314	537	24.58	20240208	1817	-63.18	20230503	537	24.58	20240208	1.36	N	227950	100	103 억		633722	N	N	0	N	00	N
135	20240503	110838	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	670	-1	5	-0.15	33968623	50692	35.20	671	680	667	872	470	671	670.10	0.61	0	-14700	686	678	667	659	648	682	663	104	201	100	400	1	1	103575530	694	6.44	0.62	12	0.05	104.00	1074.00	1817	20230503	-63.13	537	20240208	24.77	849	-21.08	20240314	537	24.77	20240208	1817	-63.13	20230503	537	24.77	20240208	1.36	N	227950	100	103 억		633722	N	N	0	N	00	N
136	20240503	100836	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	668	-3	5	-0.45	15987301	23808	16.53	671	680	667	872	470	671	671.51	0.61	0	-10558	686	678	667	659	648	682	663	104	201	100	400	1	1	103575530	692	6.42	0.62	12	0.02	104.00	1074.00	1817	20230503	-63.24	537	20240208	24.39	849	-21.32	20240314	537	24.39	20240208	1817	-63.24	20230503	537	24.39	20240208	1.36	N	227950	100	103 억		633722	N	N	0	N	00	N
137	20240503	090833	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	679	8	2	1.19	1564844	2314	1.61	671	680	671	872	470	671	676.25	0.61	0	-1134	686	678	667	659	648	682	663	104	201	100	400	1	1	103575530	703	6.53	0.63	12	0.00	104.00	1074.00	1817	20230503	-62.63	537	20240208	26.44	849	-20.02	20240314	537	26.44	20240208	1817	-62.63	20230503	537	26.44	20240208	1.36	N	227950	100	103 억		633722	N	N	0	N	00	N
138	20240502	160827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	671	8	2	1.21	96531813	144004	35.64	663	675	656	861	465	663	670.34	0.64	0	-28136	714	688	662	636	610	701	649	104	198	100	390	1	1	103575530	695	6.45	0.62	12	0.14	104.00	1074.00	1817	20230503	-63.07	537	20240208	24.95	849	-20.97	20240314	537	24.95	20240208	1817	-63.07	20230503	537	24.95	20240208	1.37	N	227950	100	103 억		666158	N	N	0	N	00	N
139	20240502	150834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	670	7	2	1.06	92562926	138085	34.18	663	675	656	861	465	663	670.33	0.64	0	-25611	714	688	662	636	610	701	649	104	198	100	390	1	1	103575530	694	6.44	0.62	12	0.13	104.00	1074.00	1817	20230503	-63.13	537	20240208	24.77	849	-21.08	20240314	537	24.77	20240208	1817	-63.13	20230503	537	24.77	20240208	1.37	N	227950	100	103 억		666158	N	N	0	N	00	N
140	20240502	140828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	675	12	2	1.81	72190563	107742	26.67	663	675	656	861	465	663	670.03	0.64	0	-20546	714	688	662	636	610	701	649	104	198	100	390	1	1	103575530	699	6.49	0.63	12	0.10	104.00	1074.00	1817	20230503	-62.85	537	20240208	25.70	849	-20.49	20240314	537	25.70	20240208	1817	-62.85	20230503	537	25.70	20240208	1.37	N	227950	100	103 억		666158	N	N	0	N	00	N
141	20240502	130826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	674	11	2	1.66	58628940	87623	21.69	663	675	656	861	465	663	669.10	0.64	0	-16157	714	688	662	636	610	701	649	104	198	100	390	1	1	103575530	698	6.48	0.63	12	0.08	104.00	1074.00	1817	20230503	-62.91	537	20240208	25.51	849	-20.61	20240314	537	25.51	20240208	1817	-62.91	20230503	537	25.51	20240208	1.37	N	227950	100	103 억		666158	N	N	0	N	00	N
142	20240502	120824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	670	7	2	1.06	49965118	74755	18.50	663	675	656	861	465	663	668.38	0.64	0	-13117	714	688	662	636	610	701	649	104	198	100	390	1	1	103575530	694	6.44	0.62	12	0.07	104.00	1074.00	1817	20230503	-63.13	537	20240208	24.77	849	-21.08	20240314	537	24.77	20240208	1817	-63.13	20230503	537	24.77	20240208	1.37	N	227950	100	103 억		666158	N	N	0	N	00	N
143	20240502	110823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	675	12	2	1.81	44416816	66495	16.46	663	675	656	861	465	663	667.97	0.64	0	-11530	714	688	662	636	610	701	649	104	198	100	390	1	1	103575530	699	6.49	0.63	12	0.06	104.00	1074.00	1817	20230503	-62.85	537	20240208	25.70	849	-20.49	20240314	537	25.70	20240208	1817	-62.85	20230503	537	25.70	20240208	1.37	N	227950	100	103 억		666158	N	N	0	N	00	N
144	20240502	100821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	658	-5	5	-0.75	15169184	22908	5.67	663	667	656	861	465	663	662.18	0.64	0	-10469	714	688	662	636	610	701	649	104	198	100	390	1	1	103575530	682	6.33	0.61	12	0.02	104.00	1074.00	1817	20230503	-63.79	537	20240208	22.53	849	-22.50	20240314	537	22.53	20240208	1817	-63.79	20230503	537	22.53	20240208	1.37	N	227950	100	103 억		666158	N	N	0	N	00	N
145	20240502	090821	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	664	1	2	0.15	1956186	2940	0.73	663	667	661	861	465	663	665.37	0.64	0	-353	714	688	662	636	610	701	649	104	198	100	390	1	1	103575530	688	6.38	0.62	12	0.00	104.00	1074.00	1817	20230503	-63.46	537	20240208	23.65	849	-21.79	20240314	537	23.65	20240208	1817	-63.46	20230503	537	23.65	20240208	1.37	N	227950	100	103 억		666158	N	N	0	N	00	N