KissMeData/036090/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	160440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	735	5	2	0.68	171885406	234575	56.62	730	739	725	949	511	730	732.73	0.68	0	3189	750	740	731	721	712	735	716	592	219	500	450	1	1	118392284	870	-3.22	0.74	12	0.20	-228.00	996.00	1124	20240305	-34.61	587	20231020	25.21	1124	-34.61	20240305	722	1.80	20240530	1124	-34.61	20240305	587	25.21	20231020	2.82	N	036090	500	591 억		809553	N	N	0	N	00	N
3	20240531	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	737	7	2	0.96	132763975	181297	43.76	730	739	725	949	511	730	732.30	0.68	0	-5305	750	740	731	721	712	735	716	592	219	500	450	1	1	118392284	873	-3.23	0.74	12	0.15	-228.00	996.00	1124	20240305	-34.43	587	20231020	25.55	1124	-34.43	20240305	722	2.08	20240530	1124	-34.43	20240305	587	25.55	20231020	2.82	N	036090	500	591 억		809553	N	N	0	N	00	N
4	20240531	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	734	4	2	0.55	114842066	156974	37.89	730	739	725	949	511	730	731.60	0.68	0	-4123	750	740	731	721	712	735	716	592	219	500	450	1	1	118392284	869	-3.22	0.74	12	0.13	-228.00	996.00	1124	20240305	-34.70	587	20231020	25.04	1124	-34.70	20240305	722	1.66	20240530	1124	-34.70	20240305	587	25.04	20231020	2.82	N	036090	500	591 억		809553	N	N	0	N	00	N
5	20240531	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	735	5	2	0.68	94542536	129368	31.23	730	737	725	949	511	730	730.80	0.68	0	-4423	750	740	731	721	712	735	716	592	219	500	450	1	1	118392284	870	-3.22	0.74	12	0.11	-228.00	996.00	1124	20240305	-34.61	587	20231020	25.21	1124	-34.61	20240305	722	1.80	20240530	1124	-34.61	20240305	587	25.21	20231020	2.82	N	036090	500	591 억		809553	N	N	0	N	00	N
6	20240531	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	2	2	0.27	75963193	104054	25.12	730	733	725	949	511	730	730.04	0.68	0	-231	750	740	731	721	712	735	716	592	219	500	450	1	1	118392284	867	-3.21	0.73	12	0.09	-228.00	996.00	1124	20240305	-34.88	587	20231020	24.70	1124	-34.88	20240305	722	1.39	20240530	1124	-34.88	20240305	587	24.70	20231020	2.82	N	036090	500	591 억		809553	N	N	0	N	00	N
7	20240531	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	2	2	0.27	65973961	90377	21.81	730	733	725	949	511	730	729.99	0.68	0	-490	750	740	731	721	712	735	716	592	219	500	450	1	1	118392284	867	-3.21	0.73	12	0.08	-228.00	996.00	1124	20240305	-34.88	587	20231020	24.70	1124	-34.88	20240305	722	1.39	20240530	1124	-34.88	20240305	587	24.70	20231020	2.82	N	036090	500	591 억		809553	N	N	0	N	00	N
8	20240531	100442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	733	3	2	0.41	46818077	64203	15.50	730	733	725	949	511	730	729.22	0.68	0	3247	750	740	731	721	712	735	716	592	219	500	450	1	1	118392284	868	-3.21	0.74	12	0.05	-228.00	996.00	1124	20240305	-34.79	587	20231020	24.87	1124	-34.79	20240305	722	1.52	20240530	1124	-34.79	20240305	587	24.87	20231020	2.82	N	036090	500	591 억		809553	N	N	0	N	00	N
9	20240531	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	733	3	2	0.41	4164579	5691	1.37	730	733	730	949	511	730	731.80	0.68	0	-741	750	740	731	721	712	735	716	592	219	500	450	1	1	118392284	868	-3.21	0.74	12	0.00	-228.00	996.00	1124	20240305	-34.79	587	20231020	24.87	1124	-34.79	20240305	722	1.52	20240530	1124	-34.79	20240305	587	24.87	20231020	2.82	N	036090	500	591 억		809553	N	N	0	N	00	N
10	20240530	160437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	730	-14	5	-1.88	297091253	407088	90.71	738	741	722	967	521	744	729.80	0.67	0	16446	758	751	747	740	736	749	738	592	223	500	460	1	1	118392284	864	-3.20	0.73	12	0.34	-228.00	996.00	1124	20240305	-35.05	587	20231020	24.36	1124	-35.05	20240305	722	1.11	20240530	1124	-35.05	20240305	587	24.36	20231020	2.82	N	036090	500	591 억		792589	N	N	0	N	00	N
11	20240530	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	731	-13	5	-1.75	287446207	393886	87.77	738	741	722	967	521	744	729.77	0.67	0	16786	758	751	747	740	736	749	738	592	223	500	460	1	1	118392284	865	-3.21	0.73	12	0.33	-228.00	996.00	1124	20240305	-34.96	587	20231020	24.53	1124	-34.96	20240305	722	1.25	20240530	1124	-34.96	20240305	587	24.53	20231020	2.82	N	036090	500	591 억		792589	N	N	0	N	00	N
12	20240530	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	731	-13	5	-1.75	266267098	364870	81.31	738	741	722	967	521	744	729.76	0.67	0	16823	758	751	747	740	736	749	738	592	223	500	460	1	1	118392284	865	-3.21	0.73	12	0.31	-228.00	996.00	1124	20240305	-34.96	587	20231020	24.53	1124	-34.96	20240305	722	1.25	20240530	1124	-34.96	20240305	587	24.53	20231020	2.82	N	036090	500	591 억		792589	N	N	0	N	00	N
13	20240530	130439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	734	-10	5	-1.34	246223471	337497	75.21	738	741	722	967	521	744	729.56	0.67	0	21158	758	751	747	740	736	749	738	592	223	500	460	1	1	118392284	869	-3.22	0.74	12	0.29	-228.00	996.00	1124	20240305	-34.70	587	20231020	25.04	1124	-34.70	20240305	722	1.66	20240530	1124	-34.70	20240305	587	25.04	20231020	2.82	N	036090	500	591 억		792589	N	N	0	N	00	N
14	20240530	120439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	730	-14	5	-1.88	227914926	312494	69.64	738	741	722	967	521	744	729.34	0.67	0	28269	758	751	747	740	736	749	738	592	223	500	460	1	1	118392284	864	-3.20	0.73	12	0.26	-228.00	996.00	1124	20240305	-35.05	587	20231020	24.36	1124	-35.05	20240305	722	1.11	20240530	1124	-35.05	20240305	587	24.36	20231020	2.82	N	036090	500	591 억		792589	N	N	0	N	00	N
15	20240530	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	727	-17	5	-2.28	194062241	266038	59.28	738	741	722	967	521	744	729.45	0.67	0	26566	758	751	747	740	736	749	738	592	223	500	460	1	1	118392284	861	-3.19	0.73	12	0.22	-228.00	996.00	1124	20240305	-35.32	587	20231020	23.85	1124	-35.32	20240305	722	0.69	20240530	1124	-35.32	20240305	587	23.85	20231020	2.82	N	036090	500	591 억		792589	N	N	0	N	00	N
16	20240530	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	-12	5	-1.61	70101308	95266	21.23	738	741	731	967	521	744	735.85	0.67	0	-24691	758	751	747	740	736	749	738	592	223	500	460	1	1	118392284	867	-3.21	0.73	12	0.08	-228.00	996.00	1124	20240305	-34.88	587	20231020	24.70	1124	-34.88	20240305	728	0.55	20240513	1124	-34.88	20240305	587	24.70	20231020	2.82	N	036090	500	591 억		792589	N	N	0	N	00	N
17	20240530	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	-5	5	-0.67	10286275	13939	3.11	738	739	737	967	521	744	737.94	0.67	0	0	758	751	747	740	736	749	738	592	223	500	460	1	1	118392284	875	-3.24	0.74	12	0.01	-228.00	996.00	1124	20240305	-34.25	587	20231020	25.89	1124	-34.25	20240305	728	1.51	20240513	1124	-34.25	20240305	587	25.89	20231020	2.82	N	036090	500	591 억		792589	N	N	0	N	00	N
18	20240529	160435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	-4	5	-0.53	329319931	439925	100.55	749	754	743	972	524	748	748.59	0.69	0	-28470	766	757	750	741	734	753	737	592	224	500	460	1	1	118392284	881	-3.26	0.75	12	0.37	-228.00	996.00	1124	20240305	-33.81	587	20231020	26.75	1124	-33.81	20240305	728	2.20	20240513	1124	-33.81	20240305	587	26.75	20231020	2.76	N	036090	500	591 억		821577	N	N	0	N	00	N
19	20240529	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	-4	5	-0.53	301492337	402515	92.00	749	754	743	972	524	748	749.02	0.69	0	-26222	766	757	750	741	734	753	737	592	224	500	460	1	1	118392284	881	-3.26	0.75	12	0.34	-228.00	996.00	1124	20240305	-33.81	587	20231020	26.75	1124	-33.81	20240305	728	2.20	20240513	1124	-33.81	20240305	587	26.75	20231020	2.76	N	036090	500	591 억		821577	N	N	0	N	00	N
20	20240529	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	1	2	0.13	238282076	317815	72.64	749	754	746	972	524	748	749.75	0.69	0	-6995	766	757	750	741	734	753	737	592	224	500	460	1	1	118392284	887	-3.29	0.75	12	0.27	-228.00	996.00	1124	20240305	-33.36	587	20231020	27.60	1124	-33.36	20240305	728	2.88	20240513	1124	-33.36	20240305	587	27.60	20231020	2.76	N	036090	500	591 억		821577	N	N	0	N	00	N
21	20240529	130435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	2	2	0.27	212207785	283029	64.69	749	754	746	972	524	748	749.77	0.69	0	-3382	766	757	750	741	734	753	737	592	224	500	460	1	1	118392284	888	-3.29	0.75	12	0.24	-228.00	996.00	1124	20240305	-33.27	587	20231020	27.77	1124	-33.27	20240305	728	3.02	20240513	1124	-33.27	20240305	587	27.77	20231020	2.76	N	036090	500	591 억		821577	N	N	0	N	00	N
22	20240529	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	3	2	0.40	178761949	238503	54.51	749	754	746	972	524	748	749.52	0.69	0	4076	766	757	750	741	734	753	737	592	224	500	460	1	1	118392284	889	-3.29	0.75	12	0.20	-228.00	996.00	1124	20240305	-33.19	587	20231020	27.94	1124	-33.19	20240305	728	3.16	20240513	1124	-33.19	20240305	587	27.94	20231020	2.76	N	036090	500	591 억		821577	N	N	0	N	00	N
23	20240529	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	6	2	0.80	159626924	212992	48.68	749	754	746	972	524	748	749.45	0.69	0	4743	766	757	750	741	734	753	737	592	224	500	460	1	1	118392284	893	-3.31	0.76	12	0.18	-228.00	996.00	1124	20240305	-32.92	587	20231020	28.45	1124	-32.92	20240305	728	3.57	20240513	1124	-32.92	20240305	587	28.45	20231020	2.76	N	036090	500	591 억		821577	N	N	0	N	00	N
24	20240529	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	2	2	0.27	82207234	109752	25.09	749	753	746	972	524	748	749.03	0.69	0	-28889	766	757	750	741	734	753	737	592	224	500	460	1	1	118392284	888	-3.29	0.75	12	0.09	-228.00	996.00	1124	20240305	-33.27	587	20231020	27.77	1124	-33.27	20240305	728	3.02	20240513	1124	-33.27	20240305	587	27.77	20231020	2.76	N	036090	500	591 억		821577	N	N	0	N	00	N
25	20240529	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	-1	5	-0.13	14300644	19103	4.37	749	750	747	972	524	748	748.61	0.69	0	-4692	766	757	750	741	734	753	737	592	224	500	460	1	1	118392284	884	-3.28	0.75	12	0.02	-228.00	996.00	1124	20240305	-33.54	587	20231020	27.26	1124	-33.54	20240305	728	2.61	20240513	1124	-33.54	20240305	587	27.26	20231020	2.76	N	036090	500	591 억		821577	N	N	0	N	00	N
26	20240528	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	-5	5	-0.66	320741863	427866	72.49	755	759	743	978	528	753	749.64	0.72	0	-30278	772	762	756	746	740	759	743	592	225	500	460	1	1	118392284	886	-3.28	0.75	12	0.36	-228.00	996.00	1124	20240305	-33.45	587	20231020	27.43	1124	-33.45	20240305	728	2.75	20240513	1124	-33.45	20240305	587	27.43	20231020	2.74	N	036090	500	591 억		851855	N	N	0	N	00	N
27	20240528	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	-8	5	-1.06	303708868	405065	68.63	755	759	743	978	528	753	749.78	0.72	0	-28545	772	762	756	746	740	759	743	592	225	500	460	1	1	118392284	882	-3.27	0.75	12	0.34	-228.00	996.00	1124	20240305	-33.72	587	20231020	26.92	1124	-33.72	20240305	728	2.34	20240513	1124	-33.72	20240305	587	26.92	20231020	2.74	N	036090	500	591 억		851855	N	N	0	N	00	N
28	20240528	140434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	-9	5	-1.20	280128730	373399	63.26	755	759	743	978	528	753	750.21	0.72	0	-22077	772	762	756	746	740	759	743	592	225	500	460	1	1	118392284	881	-3.26	0.75	12	0.32	-228.00	996.00	1124	20240305	-33.81	587	20231020	26.75	1124	-33.81	20240305	728	2.20	20240513	1124	-33.81	20240305	587	26.75	20231020	2.74	N	036090	500	591 억		851855	N	N	0	N	00	N
29	20240528	130433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	-6	5	-0.80	237563673	316208	53.57	755	759	744	978	528	753	751.29	0.72	0	-17555	772	762	756	746	740	759	743	592	225	500	460	1	1	118392284	884	-3.28	0.75	12	0.27	-228.00	996.00	1124	20240305	-33.54	587	20231020	27.26	1124	-33.54	20240305	728	2.61	20240513	1124	-33.54	20240305	587	27.26	20231020	2.74	N	036090	500	591 억		851855	N	N	0	N	00	N
30	20240528	120433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	-5	5	-0.66	181743626	241354	40.89	755	759	747	978	528	753	753.02	0.72	0	-16104	772	762	756	746	740	759	743	592	225	500	460	1	1	118392284	886	-3.28	0.75	12	0.20	-228.00	996.00	1124	20240305	-33.45	587	20231020	27.43	1124	-33.45	20240305	728	2.75	20240513	1124	-33.45	20240305	587	27.43	20231020	2.74	N	036090	500	591 억		851855	N	N	0	N	00	N
31	20240528	110425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	756	3	2	0.40	104250164	138031	23.39	755	759	753	978	528	753	755.27	0.72	0	16436	772	762	756	746	740	759	743	592	225	500	460	1	1	118392284	895	-3.32	0.76	12	0.12	-228.00	996.00	1124	20240305	-32.74	587	20231020	28.79	1124	-32.74	20240305	728	3.85	20240513	1124	-32.74	20240305	587	28.79	20231020	2.74	N	036090	500	591 억		851855	N	N	0	N	00	N
32	20240528	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	1	2	0.13	76018073	100618	17.05	755	759	753	978	528	753	755.51	0.72	0	18911	772	762	756	746	740	759	743	592	225	500	460	1	1	118392284	893	-3.31	0.76	12	0.08	-228.00	996.00	1124	20240305	-32.92	587	20231020	28.45	1124	-32.92	20240305	728	3.57	20240513	1124	-32.92	20240305	587	28.45	20231020	2.74	N	036090	500	591 억		851855	N	N	0	N	00	N
33	20240528	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	756	3	2	0.40	7643307	10123	1.72	755	757	755	978	528	753	755.04	0.72	0	1111	772	762	756	746	740	759	743	592	225	500	460	1	1	118392284	895	-3.32	0.76	12	0.01	-228.00	996.00	1124	20240305	-32.74	587	20231020	28.79	1124	-32.74	20240305	728	3.85	20240513	1124	-32.74	20240305	587	28.79	20231020	2.74	N	036090	500	591 억		851855	N	N	0	N	00	N
34	20240527	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	-10	5	-1.31	442199784	585602	99.79	764	766	750	991	535	763	755.13	0.76	0	-51726	813	787	774	748	735	781	742	592	228	500	470	1	1	118392284	891	-3.30	0.76	12	0.49	-228.00	996.00	1124	20240305	-33.01	587	20231020	28.28	1124	-33.01	20240305	728	3.43	20240513	1124	-33.01	20240305	587	28.28	20231020	2.76	N	036090	500	591 억		903580	N	N	0	N	00	N
35	20240527	150434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	-10	5	-1.31	391026516	517584	88.20	764	766	750	991	535	763	755.48	0.76	0	-54911	813	787	774	748	735	781	742	592	228	500	470	1	1	118392284	891	-3.30	0.76	12	0.44	-228.00	996.00	1124	20240305	-33.01	587	20231020	28.28	1124	-33.01	20240305	728	3.43	20240513	1124	-33.01	20240305	587	28.28	20231020	2.76	N	036090	500	591 억		903580	N	N	0	N	00	N
36	20240527	140433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	757	-6	5	-0.79	327399844	432998	73.78	764	766	750	991	535	763	756.12	0.76	0	-22757	813	787	774	748	735	781	742	592	228	500	470	1	1	118392284	896	-3.32	0.76	12	0.37	-228.00	996.00	1124	20240305	-32.65	587	20231020	28.96	1124	-32.65	20240305	728	3.98	20240513	1124	-32.65	20240305	587	28.96	20231020	2.76	N	036090	500	591 억		903580	N	N	0	N	00	N
37	20240527	130432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	-9	5	-1.18	249368086	329358	56.12	764	766	750	991	535	763	757.13	0.76	0	-22844	813	787	774	748	735	781	742	592	228	500	470	1	1	118392284	893	-3.31	0.76	12	0.28	-228.00	996.00	1124	20240305	-32.92	587	20231020	28.45	1124	-32.92	20240305	728	3.57	20240513	1124	-32.92	20240305	587	28.45	20231020	2.76	N	036090	500	591 억		903580	N	N	0	N	00	N
38	20240527	120433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	755	-8	5	-1.05	228162146	301249	51.33	764	766	750	991	535	763	757.39	0.76	0	-19753	813	787	774	748	735	781	742	592	228	500	470	1	1	118392284	894	-3.31	0.76	12	0.25	-228.00	996.00	1124	20240305	-32.83	587	20231020	28.62	1124	-32.83	20240305	728	3.71	20240513	1124	-32.83	20240305	587	28.62	20231020	2.76	N	036090	500	591 억		903580	N	N	0	N	00	N
39	20240527	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	757	-6	5	-0.79	194081648	256009	43.63	764	766	750	991	535	763	758.10	0.76	0	-21974	813	787	774	748	735	781	742	592	228	500	470	1	1	118392284	896	-3.32	0.76	12	0.22	-228.00	996.00	1124	20240305	-32.65	587	20231020	28.96	1124	-32.65	20240305	728	3.98	20240513	1124	-32.65	20240305	587	28.96	20231020	2.76	N	036090	500	591 억		903580	N	N	0	N	00	N
40	20240527	100431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	759	-4	5	-0.52	108066625	142053	24.21	764	766	758	991	535	763	760.75	0.76	0	-14099	813	787	774	748	735	781	742	592	228	500	470	1	1	118392284	899	-3.33	0.76	12	0.12	-228.00	996.00	1124	20240305	-32.47	587	20231020	29.30	1124	-32.47	20240305	728	4.26	20240513	1124	-32.47	20240305	587	29.30	20231020	2.76	N	036090	500	591 억		903580	N	N	0	N	00	N
41	20240527	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	761	-2	5	-0.26	30187641	39603	6.75	764	766	759	991	535	763	762.26	0.76	0	-951	813	787	774	748	735	781	742	592	228	500	470	1	1	118392284	901	-3.34	0.76	12	0.03	-228.00	996.00	1124	20240305	-32.30	587	20231020	29.64	1124	-32.30	20240305	728	4.53	20240513	1124	-32.30	20240305	587	29.64	20231020	2.76	N	036090	500	591 억		903580	N	N	0	N	00	N
42	20240524	160412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	763	-6	5	-0.78	443787155	574237	132.80	775	800	761	999	539	769	772.87	0.89	0	-141993	784	776	766	758	748	771	753	592	230	500	470	1	1	118392284	903	-3.35	0.77	12	0.49	-228.00	996.00	1124	20240305	-32.12	587	20231020	29.98	1124	-32.12	20240305	728	4.81	20240513	1124	-32.12	20240305	587	29.98	20231020	2.75	N	036090	500	591 억		1051897	N	N	0	N	00	N
43	20240524	150411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	766	-3	5	-0.39	412681588	533465	123.37	775	800	763	999	539	769	773.59	0.89	0	-134613	784	776	766	758	748	771	753	592	230	500	470	1	1	118392284	907	-3.36	0.77	12	0.45	-228.00	996.00	1124	20240305	-31.85	587	20231020	30.49	1124	-31.85	20240305	728	5.22	20240513	1124	-31.85	20240305	587	30.49	20231020	2.75	N	036090	500	591 억		1051897	N	N	0	N	00	N
44	20240524	140413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	-2	5	-0.26	395214722	510639	118.10	775	800	763	999	539	769	773.96	0.89	0	-125425	784	776	766	758	748	771	753	592	230	500	470	1	1	118392284	908	-3.36	0.77	12	0.43	-228.00	996.00	1124	20240305	-31.76	587	20231020	30.66	1124	-31.76	20240305	728	5.36	20240513	1124	-31.76	20240305	587	30.66	20231020	2.75	N	036090	500	591 억		1051897	N	N	0	N	00	N
45	20240524	130412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	-2	5	-0.26	376787067	486535	112.52	775	800	764	999	539	769	774.43	0.89	0	-115448	784	776	766	758	748	771	753	592	230	500	470	1	1	118392284	908	-3.36	0.77	12	0.41	-228.00	996.00	1124	20240305	-31.76	587	20231020	30.66	1124	-31.76	20240305	728	5.36	20240513	1124	-31.76	20240305	587	30.66	20231020	2.75	N	036090	500	591 억		1051897	N	N	0	N	00	N
46	20240524	120411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	768	-1	5	-0.13	330589785	426295	98.59	775	800	765	999	539	769	775.50	0.89	0	-109482	784	776	766	758	748	771	753	592	230	500	470	1	1	118392284	909	-3.37	0.77	12	0.36	-228.00	996.00	1124	20240305	-31.67	587	20231020	30.83	1124	-31.67	20240305	728	5.49	20240513	1124	-31.67	20240305	587	30.83	20231020	2.75	N	036090	500	591 억		1051897	N	N	0	N	00	N
47	20240524	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	1	2	0.13	315421031	406563	94.03	775	800	765	999	539	769	775.82	0.89	0	-107830	784	776	766	758	748	771	753	592	230	500	470	1	1	118392284	912	-3.38	0.77	12	0.34	-228.00	996.00	1124	20240305	-31.49	587	20231020	31.18	1124	-31.49	20240305	728	5.77	20240513	1124	-31.49	20240305	587	31.18	20231020	2.75	N	036090	500	591 억		1051897	N	N	0	N	00	N
48	20240524	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	772	3	2	0.39	273776559	352440	81.51	775	800	765	999	539	769	776.80	0.89	0	-83055	784	776	766	758	748	771	753	592	230	500	470	1	1	118392284	914	-3.39	0.78	12	0.30	-228.00	996.00	1124	20240305	-31.32	587	20231020	31.52	1124	-31.32	20240305	728	6.04	20240513	1124	-31.32	20240305	587	31.52	20231020	2.75	N	036090	500	591 억		1051897	N	N	0	N	00	N
49	20240524	090412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	775	6	2	0.78	136641600	174285	40.31	775	800	775	999	539	769	784.01	0.89	0	-9449	784	776	766	758	748	771	753	592	230	500	470	1	1	118392284	918	-3.40	0.78	12	0.15	-228.00	996.00	1124	20240305	-31.05	587	20231020	32.03	1124	-31.05	20240305	728	6.46	20240513	1124	-31.05	20240305	587	32.03	20231020	2.75	N	036090	500	591 억		1051897	N	N	0	N	00	N
50	20240523	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	-4	5	-0.52	325720279	426813	50.99	771	774	756	1004	542	773	763.09	0.84	0	54079	791	782	775	766	759	778	762	592	231	500	470	1	1	118392284	910	-3.37	0.77	12	0.36	-228.00	996.00	1124	20240305	-31.58	587	20231020	31.01	1124	-31.58	20240305	728	5.63	20240513	1124	-31.58	20240305	587	31.01	20231020	2.68	N	036090	500	591 억		997899	N	N	0	N	00	N
51	20240523	150412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	-6	5	-0.78	318595357	417552	49.89	771	774	756	1004	542	773	763.01	0.84	0	54129	791	782	775	766	759	778	762	592	231	500	470	1	1	118392284	908	-3.36	0.77	12	0.35	-228.00	996.00	1124	20240305	-31.76	587	20231020	30.66	1124	-31.76	20240305	728	5.36	20240513	1124	-31.76	20240305	587	30.66	20231020	2.68	N	036090	500	591 억		997899	N	N	0	N	00	N
52	20240523	140413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	-4	5	-0.52	310318691	406788	48.60	771	774	756	1004	542	773	762.85	0.84	0	54230	791	782	775	766	759	778	762	592	231	500	470	1	1	118392284	910	-3.37	0.77	12	0.34	-228.00	996.00	1124	20240305	-31.58	587	20231020	31.01	1124	-31.58	20240305	728	5.63	20240513	1124	-31.58	20240305	587	31.01	20231020	2.68	N	036090	500	591 억		997899	N	N	0	N	00	N
53	20240523	130412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	-4	5	-0.52	270400989	355015	42.42	771	771	756	1004	542	773	761.66	0.84	0	67873	791	782	775	766	759	778	762	592	231	500	470	1	1	118392284	910	-3.37	0.77	12	0.30	-228.00	996.00	1124	20240305	-31.58	587	20231020	31.01	1124	-31.58	20240305	728	5.63	20240513	1124	-31.58	20240305	587	31.01	20231020	2.68	N	036090	500	591 억		997899	N	N	0	N	00	N
54	20240523	120410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	764	-9	5	-1.16	245391172	322368	38.52	771	771	756	1004	542	773	761.21	0.84	0	58092	791	782	775	766	759	778	762	592	231	500	470	1	1	118392284	905	-3.35	0.77	12	0.27	-228.00	996.00	1124	20240305	-32.03	587	20231020	30.15	1124	-32.03	20240305	728	4.95	20240513	1124	-32.03	20240305	587	30.15	20231020	2.68	N	036090	500	591 억		997899	N	N	0	N	00	N
55	20240523	110409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	764	-9	5	-1.16	212929418	279855	33.44	771	771	756	1004	542	773	760.86	0.84	0	48712	791	782	775	766	759	778	762	592	231	500	470	1	1	118392284	905	-3.35	0.77	12	0.24	-228.00	996.00	1124	20240305	-32.03	587	20231020	30.15	1124	-32.03	20240305	728	4.95	20240513	1124	-32.03	20240305	587	30.15	20231020	2.68	N	036090	500	591 억		997899	N	N	0	N	00	N
56	20240523	100410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	765	-8	5	-1.03	165614759	217795	26.02	771	771	756	1004	542	773	760.42	0.84	0	37547	791	782	775	766	759	778	762	592	231	500	470	1	1	118392284	906	-3.36	0.77	12	0.18	-228.00	996.00	1124	20240305	-31.94	587	20231020	30.32	1124	-31.94	20240305	728	5.08	20240513	1124	-31.94	20240305	587	30.32	20231020	2.68	N	036090	500	591 억		997899	N	N	0	N	00	N
57	20240523	090413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	761	-12	5	-1.55	34988303	45925	5.49	771	771	761	1004	542	773	761.86	0.84	0	3902	791	782	775	766	759	778	762	592	231	500	470	1	1	118392284	901	-3.34	0.76	12	0.04	-228.00	996.00	1124	20240305	-32.30	587	20231020	29.64	1124	-32.30	20240305	728	4.53	20240513	1124	-32.30	20240305	587	29.64	20231020	2.68	N	036090	500	591 억		997899	N	N	0	N	00	N
58	20240522	160406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	-13	5	-1.65	641607970	830170	31.51	784	784	768	1021	551	786	772.86	0.71	0	162126	822	803	793	774	764	799	770	592	235	500	480	1	1	118392284	915	-3.39	0.78	12	0.70	-228.00	996.00	1124	20240305	-31.23	587	20231020	31.69	1124	-31.23	20240305	728	6.18	20240513	1124	-31.23	20240305	587	31.69	20231020	2.67	N	036090	500	591 억		835025	N	N	0	N	00	N
59	20240522	150410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	-13	5	-1.65	594929207	769587	29.21	784	784	768	1021	551	786	773.05	0.71	0	160200	822	803	793	774	764	799	770	592	235	500	480	1	1	118392284	915	-3.39	0.78	12	0.65	-228.00	996.00	1124	20240305	-31.23	587	20231020	31.69	1124	-31.23	20240305	728	6.18	20240513	1124	-31.23	20240305	587	31.69	20231020	2.67	N	036090	500	591 억		835025	N	N	0	N	00	N
60	20240522	140410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	-16	5	-2.04	563357759	728643	27.65	784	784	768	1021	551	786	773.16	0.71	0	162006	822	803	793	774	764	799	770	592	235	500	480	1	1	118392284	912	-3.38	0.77	12	0.62	-228.00	996.00	1124	20240305	-31.49	587	20231020	31.18	1124	-31.49	20240305	728	5.77	20240513	1124	-31.49	20240305	587	31.18	20231020	2.67	N	036090	500	591 억		835025	N	N	0	N	00	N
61	20240522	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	-12	5	-1.53	430579091	556296	21.11	784	784	770	1021	551	786	774.01	0.71	0	136645	822	803	793	774	764	799	770	592	235	500	480	1	1	118392284	916	-3.39	0.78	12	0.47	-228.00	996.00	1124	20240305	-31.14	587	20231020	31.86	1124	-31.14	20240305	728	6.32	20240513	1124	-31.14	20240305	587	31.86	20231020	2.67	N	036090	500	591 억		835025	N	N	0	N	00	N
62	20240522	120408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	775	-11	5	-1.40	370171601	478101	18.14	784	784	770	1021	551	786	774.25	0.71	0	137141	822	803	793	774	764	799	770	592	235	500	480	1	1	118392284	918	-3.40	0.78	12	0.40	-228.00	996.00	1124	20240305	-31.05	587	20231020	32.03	1124	-31.05	20240305	728	6.46	20240513	1124	-31.05	20240305	587	32.03	20231020	2.67	N	036090	500	591 억		835025	N	N	0	N	00	N
63	20240522	110410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	-13	5	-1.65	324459051	419024	15.90	784	784	770	1021	551	786	774.32	0.71	0	114843	822	803	793	774	764	799	770	592	235	500	480	1	1	118392284	915	-3.39	0.78	12	0.35	-228.00	996.00	1124	20240305	-31.23	587	20231020	31.69	1124	-31.23	20240305	728	6.18	20240513	1124	-31.23	20240305	587	31.69	20231020	2.67	N	036090	500	591 억		835025	N	N	0	N	00	N
64	20240522	100409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	775	-11	5	-1.40	217584108	280738	10.65	784	784	770	1021	551	786	775.04	0.71	0	50058	822	803	793	774	764	799	770	592	235	500	480	1	1	118392284	918	-3.40	0.78	12	0.24	-228.00	996.00	1124	20240305	-31.05	587	20231020	32.03	1124	-31.05	20240305	728	6.46	20240513	1124	-31.05	20240305	587	32.03	20231020	2.67	N	036090	500	591 억		835025	N	N	0	N	00	N
65	20240522	090408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	776	-10	5	-1.27	53623440	69166	2.62	784	784	770	1021	551	786	775.29	0.71	0	-11984	822	803	793	774	764	799	770	592	235	500	480	1	1	118392284	919	-3.40	0.78	12	0.06	-228.00	996.00	1124	20240305	-30.96	587	20231020	32.20	1124	-30.96	20240305	728	6.59	20240513	1124	-30.96	20240305	587	32.20	20231020	2.67	N	036090	500	591 억		835025	N	N	0	N	00	N
66	20240521	160404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	786	10	2	1.29	2088273046	2620991	157.38	800	812	783	1008	544	776	796.82	0.83	0	-148479	796	785	771	760	746	791	766	592	232	500	480	1	1	118392284	931	-3.45	0.79	12	2.21	-228.00	996.00	1124	20240305	-30.07	587	20231020	33.90	1124	-30.07	20240305	728	7.97	20240513	1124	-30.07	20240305	587	33.90	20231020	2.67	N	036090	500	591 억		981467	N	N	0	N	00	N
67	20240521	150408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	788	12	2	1.55	2013390511	2525661	151.66	800	812	783	1008	544	776	797.17	0.83	0	-147768	796	785	771	760	746	791	766	592	232	500	480	1	1	118392284	933	-3.46	0.79	12	2.13	-228.00	996.00	1124	20240305	-29.89	587	20231020	34.24	1124	-29.89	20240305	728	8.24	20240513	1124	-29.89	20240305	587	34.24	20231020	2.67	N	036090	500	591 억		981467	N	N	0	N	00	N
68	20240521	140408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	786	10	2	1.29	1903681987	2386472	143.30	800	812	783	1008	544	776	797.70	0.83	0	-150800	796	785	771	760	746	791	766	592	232	500	480	1	1	118392284	931	-3.45	0.79	12	2.02	-228.00	996.00	1124	20240305	-30.07	587	20231020	33.90	1124	-30.07	20240305	728	7.97	20240513	1124	-30.07	20240305	587	33.90	20231020	2.67	N	036090	500	591 억		981467	N	N	0	N	00	N
69	20240521	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	789	13	2	1.68	1856277898	2326259	139.69	800	812	783	1008	544	776	797.97	0.83	0	-148810	796	785	771	760	746	791	766	592	232	500	480	1	1	118392284	934	-3.46	0.79	12	1.96	-228.00	996.00	1124	20240305	-29.80	587	20231020	34.41	1124	-29.80	20240305	728	8.38	20240513	1124	-29.80	20240305	587	34.41	20231020	2.67	N	036090	500	591 억		981467	N	N	0	N	00	N
70	20240521	120408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	792	16	2	2.06	1731259114	2168399	130.21	800	812	783	1008	544	776	798.40	0.83	0	-176139	796	785	771	760	746	791	766	592	232	500	480	1	1	118392284	938	-3.47	0.80	12	1.83	-228.00	996.00	1124	20240305	-29.54	587	20231020	34.92	1124	-29.54	20240305	728	8.79	20240513	1124	-29.54	20240305	587	34.92	20231020	2.67	N	036090	500	591 억		981467	N	N	0	N	00	N
71	20240521	110410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	788	12	2	1.55	1658410397	2075902	124.65	800	812	783	1008	544	776	798.89	0.83	0	-179825	796	785	771	760	746	791	766	592	232	500	480	1	1	118392284	933	-3.46	0.79	12	1.75	-228.00	996.00	1124	20240305	-29.89	587	20231020	34.24	1124	-29.89	20240305	728	8.24	20240513	1124	-29.89	20240305	587	34.24	20231020	2.67	N	036090	500	591 억		981467	N	N	0	N	00	N
72	20240521	100408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	799	23	2	2.96	1406690549	1756902	105.50	800	812	791	1008	544	776	800.67	0.83	0	-117490	796	785	771	760	746	791	766	592	232	500	480	1	1	118392284	946	-3.50	0.80	12	1.48	-228.00	996.00	1124	20240305	-28.91	587	20231020	36.12	1124	-28.91	20240305	728	9.75	20240513	1124	-28.91	20240305	587	36.12	20231020	2.67	N	036090	500	591 억		981467	N	N	0	N	00	N
73	20240521	090406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	805	29	2	3.74	442627833	552858	33.20	800	811	794	1008	544	776	800.62	0.83	0	-109026	796	785	771	760	746	791	766	592	232	500	480	1	1	118392284	953	-3.53	0.81	12	0.47	-228.00	996.00	1124	20240305	-28.38	587	20231020	37.14	1124	-28.38	20240305	728	10.58	20240513	1124	-28.38	20240305	587	37.14	20231020	2.67	N	036090	500	591 억		981467	N	N	0	N	00	N
74	20240517	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	10	2	1.35	304432058	406616	48.24	753	755	742	960	518	739	748.70	0.71	0	-1072	800	769	753	722	706	761	714	592	221	500	450	1	1	118392284	887	-3.29	0.75	12	0.34	-228.00	996.00	1124	20240305	-33.36	587	20231020	27.60	1124	-33.36	20240305	728	2.88	20240513	1124	-33.36	20240305	587	27.60	20231020	2.70	N	036090	500	591 억		845858	N	N	0	N	00	N
75	20240517	150412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	10	2	1.35	296681396	396261	47.01	753	755	742	960	518	739	748.70	0.71	0	-869	800	769	753	722	706	761	714	592	221	500	450	1	1	118392284	887	-3.29	0.75	12	0.33	-228.00	996.00	1124	20240305	-33.36	587	20231020	27.60	1124	-33.36	20240305	728	2.88	20240513	1124	-33.36	20240305	587	27.60	20231020	2.70	N	036090	500	591 억		845858	N	N	0	N	00	N
76	20240517	140404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	7	2	0.95	275274261	367660	43.62	753	755	742	960	518	739	748.72	0.71	0	3721	800	769	753	722	706	761	714	592	221	500	450	1	1	118392284	883	-3.27	0.75	12	0.31	-228.00	996.00	1124	20240305	-33.63	587	20231020	27.09	1124	-33.63	20240305	728	2.47	20240513	1124	-33.63	20240305	587	27.09	20231020	2.70	N	036090	500	591 억		845858	N	N	0	N	00	N
77	20240517	130403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	10	2	1.35	257570077	343992	40.81	753	755	742	960	518	739	748.77	0.71	0	5236	800	769	753	722	706	761	714	592	221	500	450	1	1	118392284	887	-3.29	0.75	12	0.29	-228.00	996.00	1124	20240305	-33.36	587	20231020	27.60	1124	-33.36	20240305	728	2.88	20240513	1124	-33.36	20240305	587	27.60	20231020	2.70	N	036090	500	591 억		845858	N	N	0	N	00	N
78	20240517	120404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	7	2	0.95	241179287	322058	38.21	753	755	742	960	518	739	748.87	0.71	0	6154	800	769	753	722	706	761	714	592	221	500	450	1	1	118392284	883	-3.27	0.75	12	0.27	-228.00	996.00	1124	20240305	-33.63	587	20231020	27.09	1124	-33.63	20240305	728	2.47	20240513	1124	-33.63	20240305	587	27.09	20231020	2.70	N	036090	500	591 억		845858	N	N	0	N	00	N
79	20240517	110403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	10	2	1.35	204244467	272654	32.35	753	755	742	960	518	739	749.10	0.71	0	10163	800	769	753	722	706	761	714	592	221	500	450	1	1	118392284	887	-3.29	0.75	12	0.23	-228.00	996.00	1124	20240305	-33.36	587	20231020	27.60	1124	-33.36	20240305	728	2.88	20240513	1124	-33.36	20240305	587	27.60	20231020	2.70	N	036090	500	591 억		845858	N	N	0	N	00	N
80	20240517	100401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	11	2	1.49	145207231	193904	23.01	753	755	742	960	518	739	748.86	0.71	0	26821	800	769	753	722	706	761	714	592	221	500	450	1	1	118392284	888	-3.29	0.75	12	0.16	-228.00	996.00	1124	20240305	-33.27	587	20231020	27.77	1124	-33.27	20240305	728	3.02	20240513	1124	-33.27	20240305	587	27.77	20231020	2.70	N	036090	500	591 억		845858	N	N	0	N	00	N
81	20240517	090404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	742	3	2	0.41	45970382	61295	7.27	753	755	742	960	518	739	749.99	0.71	0	-24435	800	769	753	722	706	761	714	592	221	500	450	1	1	118392284	878	-3.25	0.74	12	0.05	-228.00	996.00	1124	20240305	-33.99	587	20231020	26.41	1124	-33.99	20240305	728	1.92	20240513	1124	-33.99	20240305	587	26.41	20231020	2.70	N	036090	500	591 억		845858	N	N	0	N	00	N
82	20240516	160401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	8	2	1.09	605595452	807905	196.75	745	784	737	950	512	731	749.64	0.79	0	-89196	745	737	733	725	721	736	724	592	219	500	450	1	1	118392284	875	-3.24	0.74	12	0.68	-228.00	996.00	1124	20240305	-34.25	587	20231020	25.89	1124	-34.25	20240305	728	1.51	20240513	1124	-34.25	20240305	587	25.89	20231020	2.71	N	036090	500	591 억		935054	N	N	0	N	00	N
83	20240516	150400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	7	2	0.96	587003271	782747	190.63	745	784	737	950	512	731	749.97	0.79	0	-83736	745	737	733	725	721	736	724	592	219	500	450	1	1	118392284	874	-3.24	0.74	12	0.66	-228.00	996.00	1124	20240305	-34.34	587	20231020	25.72	1124	-34.34	20240305	728	1.37	20240513	1124	-34.34	20240305	587	25.72	20231020	2.71	N	036090	500	591 억		935054	N	N	0	N	00	N
84	20240516	140403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	12	2	1.64	565608455	753828	183.58	745	784	737	950	512	731	750.36	0.79	0	-88797	745	737	733	725	721	736	724	592	219	500	450	1	1	118392284	880	-3.26	0.75	12	0.64	-228.00	996.00	1124	20240305	-33.90	587	20231020	26.58	1124	-33.90	20240305	728	2.06	20240513	1124	-33.90	20240305	587	26.58	20231020	2.71	N	036090	500	591 억		935054	N	N	0	N	00	N
85	20240516	130403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	742	11	2	1.50	521703715	694527	169.14	745	784	741	950	512	731	751.21	0.79	0	-71257	745	737	733	725	721	736	724	592	219	500	450	1	1	118392284	878	-3.25	0.74	12	0.59	-228.00	996.00	1124	20240305	-33.99	587	20231020	26.41	1124	-33.99	20240305	728	1.92	20240513	1124	-33.99	20240305	587	26.41	20231020	2.71	N	036090	500	591 억		935054	N	N	0	N	00	N
86	20240516	120401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	14	2	1.92	496854714	661101	161.00	745	784	741	950	512	731	751.61	0.79	0	-70452	745	737	733	725	721	736	724	592	219	500	450	1	1	118392284	882	-3.27	0.75	12	0.56	-228.00	996.00	1124	20240305	-33.72	587	20231020	26.92	1124	-33.72	20240305	728	2.34	20240513	1124	-33.72	20240305	587	26.92	20231020	2.71	N	036090	500	591 억		935054	N	N	0	N	00	N
87	20240516	110400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	12	2	1.64	466132819	619734	150.93	745	784	743	950	512	731	752.21	0.79	0	-64348	745	737	733	725	721	736	724	592	219	500	450	1	1	118392284	880	-3.26	0.75	12	0.52	-228.00	996.00	1124	20240305	-33.90	587	20231020	26.58	1124	-33.90	20240305	728	2.06	20240513	1124	-33.90	20240305	587	26.58	20231020	2.71	N	036090	500	591 억		935054	N	N	0	N	00	N
88	20240516	100401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	19	2	2.60	410918907	545876	132.94	745	784	745	950	512	731	752.83	0.79	0	-53212	745	737	733	725	721	736	724	592	219	500	450	1	1	118392284	888	-3.29	0.75	12	0.46	-228.00	996.00	1124	20240305	-33.27	587	20231020	27.77	1124	-33.27	20240305	728	3.02	20240513	1124	-33.27	20240305	587	27.77	20231020	2.71	N	036090	500	591 억		935054	N	N	0	N	00	N
89	20240516	090400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	20	2	2.74	186412814	246583	60.05	745	784	745	950	512	731	756.15	0.79	0	-5856	745	737	733	725	721	736	724	592	219	500	450	1	1	118392284	889	-3.29	0.75	12	0.21	-228.00	996.00	1124	20240305	-33.19	587	20231020	27.94	1124	-33.19	20240305	728	3.16	20240513	1124	-33.19	20240305	587	27.94	20231020	2.71	N	036090	500	591 억		935054	N	N	0	N	00	N
90	20240514	160405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	731	2	2	0.27	296738436	404809	96.55	736	741	729	947	511	729	733.04	0.76	0	33078	747	738	733	724	719	735	721	592	218	500	450	1	1	118392284	865	-3.21	0.73	12	0.34	-228.00	996.00	1124	20240305	-34.96	587	20231020	24.53	1124	-34.96	20240305	728	0.41	20240513	1124	-34.96	20240305	587	24.53	20231020	2.70	N	036090	500	591 억		901976	N	N	0	N	00	N
91	20240514	150407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	3	2	0.41	278269419	379527	90.52	736	741	729	947	511	729	733.20	0.76	0	36611	747	738	733	724	719	735	721	592	218	500	450	1	1	118392284	867	-3.21	0.73	12	0.32	-228.00	996.00	1124	20240305	-34.88	587	20231020	24.70	1124	-34.88	20240305	728	0.55	20240513	1124	-34.88	20240305	587	24.70	20231020	2.70	N	036090	500	591 억		901976	N	N	0	N	00	N
92	20240514	140405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	730	1	2	0.14	249404345	339985	81.09	736	741	729	947	511	729	733.57	0.76	0	30260	747	738	733	724	719	735	721	592	218	500	450	1	1	118392284	864	-3.20	0.73	12	0.29	-228.00	996.00	1124	20240305	-35.05	587	20231020	24.36	1124	-35.05	20240305	728	0.27	20240513	1124	-35.05	20240305	587	24.36	20231020	2.70	N	036090	500	591 억		901976	N	N	0	N	00	N
93	20240514	130406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	3	2	0.41	237761740	324059	77.29	736	741	729	947	511	729	733.70	0.76	0	31725	747	738	733	724	719	735	721	592	218	500	450	1	1	118392284	867	-3.21	0.73	12	0.27	-228.00	996.00	1124	20240305	-34.88	587	20231020	24.70	1124	-34.88	20240305	728	0.55	20240513	1124	-34.88	20240305	587	24.70	20231020	2.70	N	036090	500	591 억		901976	N	N	0	N	00	N
94	20240514	120404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	729	0	3	0.00	228026441	310745	74.11	736	741	729	947	511	729	733.81	0.76	0	32610	747	738	733	724	719	735	721	592	218	500	450	1	1	118392284	863	-3.20	0.73	12	0.26	-228.00	996.00	1124	20240305	-35.14	587	20231020	24.19	1124	-35.14	20240305	728	0.14	20240513	1124	-35.14	20240305	587	24.19	20231020	2.70	N	036090	500	591 억		901976	N	N	0	N	00	N
95	20240514	110404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	734	5	2	0.69	157879951	214885	51.25	736	741	729	947	511	729	734.72	0.76	0	28741	747	738	733	724	719	735	721	592	218	500	450	1	1	118392284	869	-3.22	0.74	12	0.18	-228.00	996.00	1124	20240305	-34.70	587	20231020	25.04	1124	-34.70	20240305	728	0.82	20240513	1124	-34.70	20240305	587	25.04	20231020	2.70	N	036090	500	591 억		901976	N	N	0	N	00	N
96	20240514	100404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	9	2	1.23	94444348	128321	30.60	736	741	730	947	511	729	736.00	0.76	0	57974	747	738	733	724	719	735	721	592	218	500	450	1	1	118392284	874	-3.24	0.74	12	0.11	-228.00	996.00	1124	20240305	-34.34	587	20231020	25.72	1124	-34.34	20240305	728	1.37	20240513	1124	-34.34	20240305	587	25.72	20231020	2.70	N	036090	500	591 억		901976	N	N	0	N	00	N
97	20240514	090405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	733	4	2	0.55	11953146	16267	3.88	736	736	730	947	511	729	734.81	0.76	0	-7448	747	738	733	724	719	735	721	592	218	500	450	1	1	118392284	868	-3.21	0.74	12	0.01	-228.00	996.00	1124	20240305	-34.79	587	20231020	24.87	1124	-34.79	20240305	728	0.69	20240513	1124	-34.79	20240305	587	24.87	20231020	2.70	N	036090	500	591 억		901976	N	N	0	N	00	N
98	20240513	160405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	729	-11	5	-1.49	298769479	407722	123.26	740	742	728	962	518	740	732.78	0.77	0	-3826	753	746	743	736	733	745	735	592	222	500	450	1	1	118392284	863	-3.20	0.73	12	0.34	-228.00	996.00	1124	20240305	-35.14	587	20231020	24.19	1124	-35.14	20240305	728	0.14	20240513	1124	-35.14	20240305	587	24.19	20231020	2.73	N	036090	500	591 억		905802	N	N	0	N	00	N
99	20240513	150406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	729	-11	5	-1.49	274766679	374819	113.31	740	742	728	962	518	740	733.06	0.77	0	-3534	753	746	743	736	733	745	735	592	222	500	450	1	1	118392284	863	-3.20	0.73	12	0.32	-228.00	996.00	1124	20240305	-35.14	587	20231020	24.19	1124	-35.14	20240305	728	0.14	20240513	1124	-35.14	20240305	587	24.19	20231020	2.73	N	036090	500	591 억		905802	N	N	0	N	00	N
100	20240513	140404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	731	-9	5	-1.22	235143516	320467	96.88	740	742	728	962	518	740	733.75	0.77	0	-1194	753	746	743	736	733	745	735	592	222	500	450	1	1	118392284	865	-3.21	0.73	12	0.27	-228.00	996.00	1124	20240305	-34.96	587	20231020	24.53	1124	-34.96	20240305	728	0.41	20240513	1124	-34.96	20240305	587	24.53	20231020	2.73	N	036090	500	591 억		905802	N	N	0	N	00	N
101	20240513	130404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	730	-10	5	-1.35	214376078	292003	88.28	740	742	729	962	518	740	734.16	0.77	0	1595	753	746	743	736	733	745	735	592	222	500	450	1	1	118392284	864	-3.20	0.73	12	0.25	-228.00	996.00	1124	20240305	-35.05	587	20231020	24.36	1124	-35.05	20240305	729	0.14	20240513	1124	-35.05	20240305	587	24.36	20231020	2.73	N	036090	500	591 억		905802	N	N	0	N	00	N
102	20240513	120405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	-8	5	-1.08	150536248	204613	61.86	740	742	732	962	518	740	735.71	0.77	0	-11181	753	746	743	736	733	745	735	592	222	500	450	1	1	118392284	867	-3.21	0.73	12	0.17	-228.00	996.00	1124	20240305	-34.88	587	20231020	24.70	1124	-34.88	20240305	732	0.00	20240513	1124	-34.88	20240305	587	24.70	20231020	2.73	N	036090	500	591 억		905802	N	N	0	N	00	N
103	20240513	110403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	734	-6	5	-0.81	122744733	166685	50.39	740	742	733	962	518	740	736.39	0.77	0	-11804	753	746	743	736	733	745	735	592	222	500	450	1	1	118392284	869	-3.22	0.74	12	0.14	-228.00	996.00	1124	20240305	-34.70	587	20231020	25.04	1124	-34.70	20240305	733	0.14	20240513	1124	-34.70	20240305	587	25.04	20231020	2.73	N	036090	500	591 억		905802	N	N	0	N	00	N
104	20240513	100405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	737	-3	5	-0.41	74442940	100931	30.51	740	742	736	962	518	740	737.56	0.77	0	-5736	753	746	743	736	733	745	735	592	222	500	450	1	1	118392284	873	-3.23	0.74	12	0.09	-228.00	996.00	1124	20240305	-34.43	587	20231020	25.55	1124	-34.43	20240305	736	0.14	20240513	1124	-34.43	20240305	587	25.55	20231020	2.73	N	036090	500	591 억		905802	N	N	0	N	00	N
105	20240513	090405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	-2	5	-0.27	19554930	26453	8.00	740	742	738	962	518	740	739.23	0.77	0	-7674	753	746	743	736	733	745	735	592	222	500	450	1	1	118392284	874	-3.24	0.74	12	0.02	-228.00	996.00	1124	20240305	-34.34	587	20231020	25.72	1124	-34.34	20240305	738	0.00	20240513	1124	-34.34	20240305	587	25.72	20231020	2.73	N	036090	500	591 억		905802	N	N	0	N	00	N
106	20240510	160354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	-5	5	-0.67	242802862	326356	100.83	749	750	740	968	522	745	744.06	0.76	0	1176	759	751	748	740	737	750	739	592	223	500	460	1	1	118392284	876	-3.25	0.74	12	0.28	-228.00	996.00	1124	20240305	-34.16	587	20231020	26.06	1124	-34.16	20240305	740	0.00	20240510	1124	-34.16	20240305	587	26.06	20231020	2.71	N	036090	500	591 억		904626	N	N	0	N	00	N
107	20240510	150356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	742	-3	5	-0.40	213180943	286382	88.48	749	750	740	968	522	745	744.39	0.76	0	1200	759	751	748	740	737	750	739	592	223	500	460	1	1	118392284	878	-3.25	0.74	12	0.24	-228.00	996.00	1124	20240305	-33.99	587	20231020	26.41	1124	-33.99	20240305	740	0.27	20240510	1124	-33.99	20240305	587	26.41	20231020	2.71	N	036090	500	591 억		904626	N	N	0	N	00	N
108	20240510	140357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	2	2	0.27	145495996	195244	60.32	749	750	740	968	522	745	745.20	0.76	0	6628	759	751	748	740	737	750	739	592	223	500	460	1	1	118392284	884	-3.28	0.75	12	0.16	-228.00	996.00	1124	20240305	-33.54	587	20231020	27.26	1124	-33.54	20240305	740	0.95	20240510	1124	-33.54	20240305	587	27.26	20231020	2.71	N	036090	500	591 억		904626	N	N	0	N	00	N
109	20240510	130354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	-1	5	-0.13	111400864	149572	46.21	749	750	740	968	522	745	744.80	0.76	0	826	759	751	748	740	737	750	739	592	223	500	460	1	1	118392284	881	-3.26	0.75	12	0.13	-228.00	996.00	1124	20240305	-33.81	587	20231020	26.75	1124	-33.81	20240305	740	0.54	20240510	1124	-33.81	20240305	587	26.75	20231020	2.71	N	036090	500	591 억		904626	N	N	0	N	00	N
110	20240510	120353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	2	2	0.27	88117072	118258	36.54	749	750	740	968	522	745	745.13	0.76	0	-6920	759	751	748	740	737	750	739	592	223	500	460	1	1	118392284	884	-3.28	0.75	12	0.10	-228.00	996.00	1124	20240305	-33.54	587	20231020	27.26	1124	-33.54	20240305	740	0.95	20240510	1124	-33.54	20240305	587	27.26	20231020	2.71	N	036090	500	591 억		904626	N	N	0	N	00	N
111	20240510	110354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	-1	5	-0.13	76414398	102556	31.69	749	750	740	968	522	745	745.10	0.76	0	1032	759	751	748	740	737	750	739	592	223	500	460	1	1	118392284	881	-3.26	0.75	12	0.09	-228.00	996.00	1124	20240305	-33.81	587	20231020	26.75	1124	-33.81	20240305	740	0.54	20240510	1124	-33.81	20240305	587	26.75	20231020	2.71	N	036090	500	591 억		904626	N	N	0	N	00	N
112	20240510	100354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	3	2	0.40	64203868	86161	26.62	749	750	740	968	522	745	745.16	0.76	0	6247	759	751	748	740	737	750	739	592	223	500	460	1	1	118392284	886	-3.28	0.75	12	0.07	-228.00	996.00	1124	20240305	-33.45	587	20231020	27.43	1124	-33.45	20240305	740	1.08	20240510	1124	-33.45	20240305	587	27.43	20231020	2.71	N	036090	500	591 억		904626	N	N	0	N	00	N
113	20240510	090356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	-1	5	-0.13	22041842	29651	9.16	749	750	740	968	522	745	743.38	0.76	0	104	759	751	748	740	737	750	739	592	223	500	460	1	1	118392284	881	-3.26	0.75	12	0.03	-228.00	996.00	1124	20240305	-33.81	587	20231020	26.75	1124	-33.81	20240305	740	0.54	20240510	1124	-33.81	20240305	587	26.75	20231020	2.71	N	036090	500	591 억		904626	N	N	0	N	00	N
114	20240509	160400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	-9	5	-1.19	237913979	317988	69.30	754	756	745	980	528	754	748.21	0.80	0	-44547	771	762	755	746	739	759	743	592	226	500	460	1	1	118392284	882	-3.27	0.75	12	0.27	-228.00	996.00	1124	20240305	-33.72	587	20231020	26.92	1124	-33.72	20240305	740	0.68	20240416	1124	-33.72	20240305	587	26.92	20231020	2.72	N	036090	500	591 억		949173	N	N	0	N	00	N
115	20240509	150403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	-5	5	-0.66	213454920	285201	62.16	754	756	745	980	528	754	748.44	0.80	0	-42481	771	762	755	746	739	759	743	592	226	500	460	1	1	118392284	887	-3.29	0.75	12	0.24	-228.00	996.00	1124	20240305	-33.36	587	20231020	27.60	1124	-33.36	20240305	740	1.22	20240416	1124	-33.36	20240305	587	27.60	20231020	2.72	N	036090	500	591 억		949173	N	N	0	N	00	N
116	20240509	140356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	-3	5	-0.40	171896900	229495	50.02	754	756	745	980	528	754	749.02	0.80	0	-40370	771	762	755	746	739	759	743	592	226	500	460	1	1	118392284	889	-3.29	0.75	12	0.19	-228.00	996.00	1124	20240305	-33.19	587	20231020	27.94	1124	-33.19	20240305	740	1.49	20240416	1124	-33.19	20240305	587	27.94	20231020	2.72	N	036090	500	591 억		949173	N	N	0	N	00	N
117	20240509	130357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	-3	5	-0.40	152987709	204305	44.53	754	756	745	980	528	754	748.82	0.80	0	-28755	771	762	755	746	739	759	743	592	226	500	460	1	1	118392284	889	-3.29	0.75	12	0.17	-228.00	996.00	1124	20240305	-33.19	587	20231020	27.94	1124	-33.19	20240305	740	1.49	20240416	1124	-33.19	20240305	587	27.94	20231020	2.72	N	036090	500	591 억		949173	N	N	0	N	00	N
118	20240509	120355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	-5	5	-0.66	133927210	178871	38.98	754	756	745	980	528	754	748.74	0.80	0	-28046	771	762	755	746	739	759	743	592	226	500	460	1	1	118392284	887	-3.29	0.75	12	0.15	-228.00	996.00	1124	20240305	-33.36	587	20231020	27.60	1124	-33.36	20240305	740	1.22	20240416	1124	-33.36	20240305	587	27.60	20231020	2.72	N	036090	500	591 억		949173	N	N	0	N	00	N
119	20240509	110348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	-8	5	-1.06	119907362	160110	34.89	754	756	745	980	528	754	748.91	0.80	0	-23257	771	762	755	746	739	759	743	592	226	500	460	1	1	118392284	883	-3.27	0.75	12	0.14	-228.00	996.00	1124	20240305	-33.63	587	20231020	27.09	1124	-33.63	20240305	740	0.81	20240416	1124	-33.63	20240305	587	27.09	20231020	2.72	N	036090	500	591 억		949173	N	N	0	N	00	N
120	20240509	100351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	-4	5	-0.53	60560581	80745	17.60	754	755	747	980	528	754	750.02	0.80	0	-382	771	762	755	746	739	759	743	592	226	500	460	1	1	118392284	888	-3.29	0.75	12	0.07	-228.00	996.00	1124	20240305	-33.27	587	20231020	27.77	1124	-33.27	20240305	740	1.35	20240416	1124	-33.27	20240305	587	27.77	20231020	2.72	N	036090	500	591 억		949173	N	N	0	N	00	N
121	20240509	090349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	-5	5	-0.66	8049420	10710	2.33	754	755	749	980	528	754	751.58	0.80	0	110	771	762	755	746	739	759	743	592	226	500	460	1	1	118392284	887	-3.29	0.75	12	0.01	-228.00	996.00	1124	20240305	-33.36	587	20231020	27.60	1124	-33.36	20240305	740	1.22	20240416	1124	-33.36	20240305	587	27.60	20231020	2.72	N	036090	500	591 억		949173	N	N	0	N	00	N
122	20240508	160349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	-6	5	-0.79	340726176	453196	91.65	757	764	748	988	532	760	751.75	0.78	0	21944	774	767	761	754	748	766	753	592	228	500	470	1	1	118392284	893	-3.31	0.76	12	0.38	-228.00	996.00	1124	20240305	-32.92	587	20231020	28.45	1124	-32.92	20240305	740	1.89	20240416	1124	-32.92	20240305	587	28.45	20231020	2.72	N	036090	500	591 억		927229	N	N	0	N	00	N
123	20240508	150352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	-8	5	-1.05	332520059	442295	89.45	757	764	748	988	532	760	751.73	0.78	0	22464	774	767	761	754	748	766	753	592	228	500	470	1	1	118392284	890	-3.30	0.76	12	0.37	-228.00	996.00	1124	20240305	-33.10	587	20231020	28.11	1124	-33.10	20240305	740	1.62	20240416	1124	-33.10	20240305	587	28.11	20231020	2.72	N	036090	500	591 억		927229	N	N	0	N	00	N
124	20240508	140347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	-8	5	-1.05	279768671	372109	75.26	757	764	748	988	532	760	751.75	0.78	0	16003	774	767	761	754	748	766	753	592	228	500	470	1	1	118392284	890	-3.30	0.76	12	0.31	-228.00	996.00	1124	20240305	-33.10	587	20231020	28.11	1124	-33.10	20240305	740	1.62	20240416	1124	-33.10	20240305	587	28.11	20231020	2.72	N	036090	500	591 억		927229	N	N	0	N	00	N
125	20240508	130346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	-10	5	-1.32	257941309	343054	69.38	757	764	748	988	532	760	751.80	0.78	0	15506	774	767	761	754	748	766	753	592	228	500	470	1	1	118392284	888	-3.29	0.75	12	0.29	-228.00	996.00	1124	20240305	-33.27	587	20231020	27.77	1124	-33.27	20240305	740	1.35	20240416	1124	-33.27	20240305	587	27.77	20231020	2.72	N	036090	500	591 억		927229	N	N	0	N	00	N
126	20240508	120347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	-8	5	-1.05	241257263	320805	64.88	757	764	748	988	532	760	751.93	0.78	0	17905	774	767	761	754	748	766	753	592	228	500	470	1	1	118392284	890	-3.30	0.76	12	0.27	-228.00	996.00	1124	20240305	-33.10	587	20231020	28.11	1124	-33.10	20240305	740	1.62	20240416	1124	-33.10	20240305	587	28.11	20231020	2.72	N	036090	500	591 억		927229	N	N	0	N	00	N
127	20240508	110422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	-9	5	-1.18	211985590	281779	56.99	757	764	748	988	532	760	752.19	0.78	0	14908	774	767	761	754	748	766	753	592	228	500	470	1	1	118392284	889	-3.29	0.75	12	0.24	-228.00	996.00	1124	20240305	-33.19	587	20231020	27.94	1124	-33.19	20240305	740	1.49	20240416	1124	-33.19	20240305	587	27.94	20231020	2.72	N	036090	500	591 억		927229	N	N	0	N	00	N
128	20240508	100354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	-7	5	-0.92	136558166	181137	36.63	757	764	749	988	532	760	753.75	0.78	0	11570	774	767	761	754	748	766	753	592	228	500	470	1	1	118392284	891	-3.30	0.76	12	0.15	-228.00	996.00	1124	20240305	-33.01	587	20231020	28.28	1124	-33.01	20240305	740	1.76	20240416	1124	-33.01	20240305	587	28.28	20231020	2.72	N	036090	500	591 억		927229	N	N	0	N	00	N
129	20240508	090350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	755	-5	5	-0.66	33827058	44671	9.03	757	764	755	988	532	760	756.96	0.78	0	3512	774	767	761	754	748	766	753	592	228	500	470	1	1	118392284	894	-3.31	0.76	12	0.04	-228.00	996.00	1124	20240305	-32.83	587	20231020	28.62	1124	-32.83	20240305	740	2.03	20240416	1124	-32.83	20240305	587	28.62	20231020	2.72	N	036090	500	591 억		927229	N	N	0	N	00	N
130	20240503	160358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	2	2	0.27	245832358	326154	36.65	755	760	749	975	525	750	753.73	0.75	0	-19768	770	759	754	743	738	757	741	592	225	500	460	1	1	118392284	890	-3.30	0.76	12	0.28	-228.00	996.00	1124	20240305	-33.10	587	20231020	28.11	1124	-33.10	20240305	740	1.62	20240416	1124	-33.10	20240305	587	28.11	20231020	2.77	N	036090	500	591 억		888058	N	N	0	N	00	N
131	20240503	150357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	3	2	0.40	219996359	291823	32.79	755	760	749	975	525	750	753.87	0.75	0	-19665	770	759	754	743	738	757	741	592	225	500	460	1	1	118392284	891	-3.30	0.76	12	0.25	-228.00	996.00	1124	20240305	-33.01	587	20231020	28.28	1124	-33.01	20240305	740	1.76	20240416	1124	-33.01	20240305	587	28.28	20231020	2.77	N	036090	500	591 억		888058	N	N	0	N	00	N
132	20240503	140357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	756	6	2	0.80	193336347	256451	28.82	755	760	749	975	525	750	753.89	0.75	0	-13634	770	759	754	743	738	757	741	592	225	500	460	1	1	118392284	895	-3.32	0.76	12	0.22	-228.00	996.00	1124	20240305	-32.74	587	20231020	28.79	1124	-32.74	20240305	740	2.16	20240416	1124	-32.74	20240305	587	28.79	20231020	2.77	N	036090	500	591 억		888058	N	N	0	N	00	N
133	20240503	130357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	756	6	2	0.80	183571854	243520	27.36	755	760	749	975	525	750	753.83	0.75	0	-13634	770	759	754	743	738	757	741	592	225	500	460	1	1	118392284	895	-3.32	0.76	12	0.21	-228.00	996.00	1124	20240305	-32.74	587	20231020	28.79	1124	-32.74	20240305	740	2.16	20240416	1124	-32.74	20240305	587	28.79	20231020	2.77	N	036090	500	591 억		888058	N	N	0	N	00	N
134	20240503	120356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	755	5	2	0.67	165431037	219482	24.66	755	760	749	975	525	750	753.73	0.75	0	-12928	770	759	754	743	738	757	741	592	225	500	460	1	1	118392284	894	-3.31	0.76	12	0.19	-228.00	996.00	1124	20240305	-32.83	587	20231020	28.62	1124	-32.83	20240305	740	2.03	20240416	1124	-32.83	20240305	587	28.62	20231020	2.77	N	036090	500	591 억		888058	N	N	0	N	00	N
135	20240503	110355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	0	3	0.00	143858441	190862	21.45	755	760	750	975	525	750	753.73	0.75	0	-10890	770	759	754	743	738	757	741	592	225	500	460	1	1	118392284	888	-3.29	0.75	12	0.16	-228.00	996.00	1124	20240305	-33.27	587	20231020	27.77	1124	-33.27	20240305	740	1.35	20240416	1124	-33.27	20240305	587	27.77	20231020	2.77	N	036090	500	591 억		888058	N	N	0	N	00	N
136	20240503	100354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	755	5	2	0.67	95144033	126079	14.17	755	760	750	975	525	750	754.64	0.75	0	-5625	770	759	754	743	738	757	741	592	225	500	460	1	1	118392284	894	-3.31	0.76	12	0.11	-228.00	996.00	1124	20240305	-32.83	587	20231020	28.62	1124	-32.83	20240305	740	2.03	20240416	1124	-32.83	20240305	587	28.62	20231020	2.77	N	036090	500	591 억		888058	N	N	0	N	00	N
137	20240503	090353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	4	2	0.53	12564876	16687	1.88	755	755	752	975	525	750	752.97	0.75	0	-789	770	759	754	743	738	757	741	592	225	500	460	1	1	118392284	893	-3.31	0.76	12	0.01	-228.00	996.00	1124	20240305	-32.92	587	20231020	28.45	1124	-32.92	20240305	740	1.89	20240416	1124	-32.92	20240305	587	28.45	20231020	2.77	N	036090	500	591 억		888058	N	N	0	N	00	N
138	20240502	160353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	-24	5	-3.10	667368814	885520	193.37	760	765	749	1006	542	774	753.66	0.92	0	-197116	788	780	776	768	764	779	767	592	232	500	470	1	1	118392284	888	-3.29	0.75	12	0.75	-228.00	996.00	1124	20240305	-33.27	587	20231020	27.77	1124	-33.27	20240305	740	1.35	20240416	1124	-33.27	20240305	587	27.77	20231020	2.77	N	036090	500	591 억		1084649	N	N	0	N	00	N
139	20240502	150354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	-24	5	-3.10	638065881	846454	184.84	760	765	749	1006	542	774	753.81	0.92	0	-189551	788	780	776	768	764	779	767	592	232	500	470	1	1	118392284	888	-3.29	0.75	12	0.71	-228.00	996.00	1124	20240305	-33.27	587	20231020	27.77	1124	-33.27	20240305	740	1.35	20240416	1124	-33.27	20240305	587	27.77	20231020	2.77	N	036090	500	591 억		1084649	N	N	0	N	00	N
140	20240502	140352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	-21	5	-2.71	542228674	718714	156.94	760	765	750	1006	542	774	754.44	0.92	0	-154282	788	780	776	768	764	779	767	592	232	500	470	1	1	118392284	891	-3.30	0.76	12	0.61	-228.00	996.00	1124	20240305	-33.01	587	20231020	28.28	1124	-33.01	20240305	740	1.76	20240416	1124	-33.01	20240305	587	28.28	20231020	2.77	N	036090	500	591 억		1084649	N	N	0	N	00	N
141	20240502	130351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	-22	5	-2.84	490830163	650301	142.00	760	765	750	1006	542	774	754.77	0.92	0	-123767	788	780	776	768	764	779	767	592	232	500	470	1	1	118392284	890	-3.30	0.76	12	0.55	-228.00	996.00	1124	20240305	-33.10	587	20231020	28.11	1124	-33.10	20240305	740	1.62	20240416	1124	-33.10	20240305	587	28.11	20231020	2.77	N	036090	500	591 억		1084649	N	N	0	N	00	N
142	20240502	120351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	752	-22	5	-2.84	405905318	537210	117.31	760	765	752	1006	542	774	755.58	0.92	0	-92075	788	780	776	768	764	779	767	592	232	500	470	1	1	118392284	890	-3.30	0.76	12	0.45	-228.00	996.00	1124	20240305	-33.10	587	20231020	28.11	1124	-33.10	20240305	740	1.62	20240416	1124	-33.10	20240305	587	28.11	20231020	2.77	N	036090	500	591 억		1084649	N	N	0	N	00	N
143	20240502	110350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	755	-19	5	-2.45	312263891	412845	90.15	760	765	752	1006	542	774	756.37	0.92	0	-77005	788	780	776	768	764	779	767	592	232	500	470	1	1	118392284	894	-3.31	0.76	12	0.35	-228.00	996.00	1124	20240305	-32.83	587	20231020	28.62	1124	-32.83	20240305	740	2.03	20240416	1124	-32.83	20240305	587	28.62	20231020	2.77	N	036090	500	591 억		1084649	N	N	0	N	00	N
144	20240502	100350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	-20	5	-2.58	247536570	326970	71.40	760	765	752	1006	542	774	757.06	0.92	0	-43457	788	780	776	768	764	779	767	592	232	500	470	1	1	118392284	893	-3.31	0.76	12	0.28	-228.00	996.00	1124	20240305	-32.92	587	20231020	28.45	1124	-32.92	20240305	740	1.89	20240416	1124	-32.92	20240305	587	28.45	20231020	2.77	N	036090	500	591 억		1084649	N	N	0	N	00	N
145	20240502	090351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	760	-14	5	-1.81	48603952	63919	13.96	760	765	759	1006	542	774	760.40	0.92	0	-463	788	780	776	768	764	779	767	592	232	500	470	1	1	118392284	900	-3.33	0.76	12	0.05	-228.00	996.00	1124	20240305	-32.38	587	20231020	29.47	1124	-32.38	20240305	740	2.70	20240416	1124	-32.38	20240305	587	29.47	20231020	2.77	N	036090	500	591 억		1084649	N	N	0	N	00	N