KissMeData/043220/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	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	2	2	0.25	227703147	281275	55.56	807	826	803	1049	565	807	809.54	0.95	0	-4369	863	835	820	792	777	827	784	701	242	500	580	1	1	140255662	1135	0.00	1.81	12	0.20	0.00	447.00	1191	20240401	-32.07	484	20231114	67.15	1191	-32.07	20240401	530	52.64	20240126	1191	-32.07	20240401	484	67.15	20231114	0.33	N	043220	500	701 억		1333019	N	N	0	N	00	N
3	20240531	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	810	3	2	0.37	226472017	279750	55.26	807	826	803	1049	565	807	809.55	0.95	0	-4395	863	835	820	792	777	827	784	701	242	500	580	1	1	140255662	1136	0.00	1.81	12	0.20	0.00	447.00	1191	20240401	-31.99	484	20231114	67.36	1191	-31.99	20240401	530	52.83	20240126	1191	-31.99	20240401	484	67.36	20231114	0.33	N	043220	500	701 억		1333019	N	N	0	N	00	N
4	20240531	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	2	2	0.25	187654022	231620	45.75	807	826	805	1049	565	807	810.18	0.95	0	-2717	863	835	820	792	777	827	784	701	242	500	580	1	1	140255662	1135	0.00	1.81	12	0.17	0.00	447.00	1191	20240401	-32.07	484	20231114	67.15	1191	-32.07	20240401	530	52.64	20240126	1191	-32.07	20240401	484	67.15	20231114	0.33	N	043220	500	701 억		1333019	N	N	0	N	00	N
5	20240531	130515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	5	2	0.62	132631938	163470	32.29	807	826	807	1049	565	807	811.35	0.95	0	-8468	863	835	820	792	777	827	784	701	242	500	580	1	1	140255662	1139	0.00	1.82	12	0.12	0.00	447.00	1191	20240401	-31.82	484	20231114	67.77	1191	-31.82	20240401	530	53.21	20240126	1191	-31.82	20240401	484	67.77	20231114	0.33	N	043220	500	701 억		1333019	N	N	0	N	00	N
6	20240531	120517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	4	2	0.50	95103190	117041	23.12	807	826	807	1049	565	807	812.56	0.95	0	-11675	863	835	820	792	777	827	784	701	242	500	580	1	1	140255662	1137	0.00	1.81	12	0.08	0.00	447.00	1191	20240401	-31.91	484	20231114	67.56	1191	-31.91	20240401	530	53.02	20240126	1191	-31.91	20240401	484	67.56	20231114	0.33	N	043220	500	701 억		1333019	N	N	0	N	00	N
7	20240531	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	4	2	0.50	76701033	94278	18.62	807	826	807	1049	565	807	813.56	0.95	0	-7231	863	835	820	792	777	827	784	701	242	500	580	1	1	140255662	1137	0.00	1.81	12	0.07	0.00	447.00	1191	20240401	-31.91	484	20231114	67.56	1191	-31.91	20240401	530	53.02	20240126	1191	-31.91	20240401	484	67.56	20231114	0.33	N	043220	500	701 억		1333019	N	N	0	N	00	N
8	20240531	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	814	7	2	0.87	38432334	47031	9.29	807	826	807	1049	565	807	817.17	0.95	0	-17947	863	835	820	792	777	827	784	701	242	500	580	1	1	140255662	1142	0.00	1.82	12	0.03	0.00	447.00	1191	20240401	-31.65	484	20231114	68.18	1191	-31.65	20240401	530	53.58	20240126	1191	-31.65	20240401	484	68.18	20231114	0.33	N	043220	500	701 억		1333019	N	N	0	N	00	N
9	20240531	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	824	17	2	2.11	15624498	18982	3.75	807	826	807	1049	565	807	823.12	0.95	0	-17116	863	835	820	792	777	827	784	701	242	500	580	1	1	140255662	1156	0.00	1.84	12	0.01	0.00	447.00	1191	20240401	-30.81	484	20231114	70.25	1191	-30.81	20240401	530	55.47	20240126	1191	-30.81	20240401	484	70.25	20231114	0.33	N	043220	500	701 억		1333019	N	N	0	N	00	N
10	20240530	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	807	-36	5	-4.27	410235823	505502	130.53	845	848	805	1095	591	843	811.54	1.12	0	-93559	879	861	837	819	795	870	828	637	252	500	600	1	1	127460392	1029	0.00	1.81	12	0.40	0.00	447.00	1191	20240401	-32.24	484	20231114	66.74	1191	-32.24	20240401	530	52.26	20240126	1191	-32.24	20240401	484	66.74	20231114	0.34	N	043220	500	637 억		1426578	N	N	0	N	00	N
11	20240530	150511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	806	-37	5	-4.39	354307407	436106	112.61	845	848	805	1095	591	843	812.43	1.12	0	-126707	879	861	837	819	795	870	828	637	252	500	600	1	1	127460392	1027	0.00	1.80	12	0.34	0.00	447.00	1191	20240401	-32.33	484	20231114	66.53	1191	-32.33	20240401	530	52.08	20240126	1191	-32.33	20240401	484	66.53	20231114	0.34	N	043220	500	637 억		1426578	N	N	0	N	00	N
12	20240530	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	-32	5	-3.80	233175976	286355	73.94	845	848	805	1095	591	843	814.29	1.12	0	-112872	879	861	837	819	795	870	828	637	252	500	600	1	1	127460392	1034	0.00	1.81	12	0.22	0.00	447.00	1191	20240401	-31.91	484	20231114	67.56	1191	-31.91	20240401	530	53.02	20240126	1191	-31.91	20240401	484	67.56	20231114	0.34	N	043220	500	637 억		1426578	N	N	0	N	00	N
13	20240530	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	-34	5	-4.03	191459883	234670	60.60	845	848	807	1095	591	843	815.87	1.12	0	-103283	879	861	837	819	795	870	828	637	252	500	600	1	1	127460392	1031	0.00	1.81	12	0.18	0.00	447.00	1191	20240401	-32.07	484	20231114	67.15	1191	-32.07	20240401	530	52.64	20240126	1191	-32.07	20240401	484	67.15	20231114	0.34	N	043220	500	637 억		1426578	N	N	0	N	00	N
14	20240530	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	817	-26	5	-3.08	134233651	163986	42.34	845	848	809	1095	591	843	818.57	1.12	0	-65215	879	861	837	819	795	870	828	637	252	500	600	1	1	127460392	1041	0.00	1.83	12	0.13	0.00	447.00	1191	20240401	-31.40	484	20231114	68.80	1191	-31.40	20240401	530	54.15	20240126	1191	-31.40	20240401	484	68.80	20231114	0.34	N	043220	500	637 억		1426578	N	N	0	N	00	N
15	20240530	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	818	-25	5	-2.97	114014008	139330	35.98	845	848	809	1095	591	843	818.30	1.12	0	-57822	879	861	837	819	795	870	828	637	252	500	600	1	1	127460392	1043	0.00	1.83	12	0.11	0.00	447.00	1191	20240401	-31.32	484	20231114	69.01	1191	-31.32	20240401	530	54.34	20240126	1191	-31.32	20240401	484	69.01	20231114	0.34	N	043220	500	637 억		1426578	N	N	0	N	00	N
16	20240530	100512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	-31	5	-3.68	73043935	88959	22.97	845	848	812	1095	591	843	821.09	1.12	0	-37383	879	861	837	819	795	870	828	637	252	500	600	1	1	127460392	1035	0.00	1.82	12	0.07	0.00	447.00	1191	20240401	-31.82	484	20231114	67.77	1191	-31.82	20240401	530	53.21	20240126	1191	-31.82	20240401	484	67.77	20231114	0.34	N	043220	500	637 억		1426578	N	N	0	N	00	N
17	20240530	090512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	840	-3	5	-0.36	3279048	3884	1.00	845	848	840	1095	591	843	844.25	1.12	0	-1830	879	861	837	819	795	870	828	637	252	500	600	1	1	127460392	1071	0.00	1.88	12	0.00	0.00	447.00	1191	20240401	-29.47	484	20231114	73.55	1191	-29.47	20240401	530	58.49	20240126	1191	-29.47	20240401	484	73.55	20231114	0.34	N	043220	500	637 억		1426578	N	N	0	N	00	N
18	20240529	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	843	23	2	2.80	322288319	387199	49.39	825	855	813	1066	574	820	832.34	1.16	0	-53533	930	875	837	782	744	856	763	637	246	500	590	1	1	127460392	1074	0.00	1.89	12	0.30	0.00	447.00	1191	20240401	-29.22	484	20231114	74.17	1191	-29.22	20240401	530	59.06	20240126	1191	-29.22	20240401	484	74.17	20231114	0.36	N	043220	500	637 억		1482450	N	N	0	N	00	N
19	20240529	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	830	10	2	1.22	274463871	329674	42.05	825	855	813	1066	574	820	832.53	1.16	0	-54576	930	875	837	782	744	856	763	637	246	500	590	1	1	127460392	1058	0.00	1.86	12	0.26	0.00	447.00	1191	20240401	-30.31	484	20231114	71.49	1191	-30.31	20240401	530	56.60	20240126	1191	-30.31	20240401	484	71.49	20231114	0.36	N	043220	500	637 억		1482450	N	N	0	N	00	N
20	20240529	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	831	11	2	1.34	265194662	318428	40.62	825	855	813	1066	574	820	832.82	1.16	0	-53795	930	875	837	782	744	856	763	637	246	500	590	1	1	127460392	1059	0.00	1.86	12	0.25	0.00	447.00	1191	20240401	-30.23	484	20231114	71.69	1191	-30.23	20240401	530	56.79	20240126	1191	-30.23	20240401	484	71.69	20231114	0.36	N	043220	500	637 억		1482450	N	N	0	N	00	N
21	20240529	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	835	15	2	1.83	224613343	269440	34.37	825	855	813	1066	574	820	833.63	1.16	0	-35315	930	875	837	782	744	856	763	637	246	500	590	1	1	127460392	1064	0.00	1.87	12	0.21	0.00	447.00	1191	20240401	-29.89	484	20231114	72.52	1191	-29.89	20240401	530	57.55	20240126	1191	-29.89	20240401	484	72.52	20231114	0.36	N	043220	500	637 억		1482450	N	N	0	N	00	N
22	20240529	120511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	839	19	2	2.32	211560563	253772	32.37	825	855	813	1066	574	820	833.66	1.16	0	-31797	930	875	837	782	744	856	763	637	246	500	590	1	1	127460392	1069	0.00	1.88	12	0.20	0.00	447.00	1191	20240401	-29.55	484	20231114	73.35	1191	-29.55	20240401	530	58.30	20240126	1191	-29.55	20240401	484	73.35	20231114	0.36	N	043220	500	637 억		1482450	N	N	0	N	00	N
23	20240529	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	835	15	2	1.83	172524072	207279	26.44	825	855	813	1066	574	820	832.33	1.16	0	-25389	930	875	837	782	744	856	763	637	246	500	590	1	1	127460392	1064	0.00	1.87	12	0.16	0.00	447.00	1191	20240401	-29.89	484	20231114	72.52	1191	-29.89	20240401	530	57.55	20240126	1191	-29.89	20240401	484	72.52	20231114	0.36	N	043220	500	637 억		1482450	N	N	0	N	00	N
24	20240529	100507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	820	0	3	0.00	127986098	153169	19.54	825	855	813	1066	574	820	835.59	1.16	0	-30282	930	875	837	782	744	856	763	637	246	500	590	1	1	127460392	1045	0.00	1.83	12	0.12	0.00	447.00	1191	20240401	-31.15	484	20231114	69.42	1191	-31.15	20240401	530	54.72	20240126	1191	-31.15	20240401	484	69.42	20231114	0.36	N	043220	500	637 억		1482450	N	N	0	N	00	N
25	20240529	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	850	30	2	3.66	57084874	68235	8.70	825	855	820	1066	574	820	836.59	1.16	0	21351	930	875	837	782	744	856	763	637	246	500	590	1	1	127460392	1083	0.00	1.90	12	0.05	0.00	447.00	1191	20240401	-28.63	484	20231114	75.62	1191	-28.63	20240401	530	60.38	20240126	1191	-28.63	20240401	484	75.62	20231114	0.36	N	043220	500	637 억		1482450	N	N	0	N	00	N
26	20240528	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	820	-55	5	-6.29	660339880	781136	79.79	883	892	799	1137	613	875	845.71	1.27	0	-127221	941	908	850	817	759	924	833	637	262	500	630	1	1	127460392	1045	0.00	1.83	12	0.61	0.00	447.00	1191	20240401	-31.15	484	20231114	69.42	1191	-31.15	20240401	530	54.72	20240126	1191	-31.15	20240401	484	69.42	20231114	0.36	N	043220	500	637 억		1616883	N	N	0	N	00	N
27	20240528	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	830	-45	5	-5.14	540371628	634830	64.84	883	892	830	1137	613	875	851.19	1.27	0	-109191	941	908	850	817	759	924	833	637	262	500	630	1	1	127460392	1058	0.00	1.86	12	0.50	0.00	447.00	1191	20240401	-30.31	484	20231114	71.49	1191	-30.31	20240401	530	56.60	20240126	1191	-30.31	20240401	484	71.49	20231114	0.36	N	043220	500	637 억		1616883	N	N	0	N	00	N
28	20240528	140507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	839	-36	5	-4.11	446048609	521677	53.29	883	892	837	1137	613	875	855.01	1.27	0	-94152	941	908	850	817	759	924	833	637	262	500	630	1	1	127460392	1069	0.00	1.88	12	0.41	0.00	447.00	1191	20240401	-29.55	484	20231114	73.35	1191	-29.55	20240401	530	58.30	20240126	1191	-29.55	20240401	484	73.35	20231114	0.36	N	043220	500	637 억		1616883	N	N	0	N	00	N
29	20240528	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	848	-27	5	-3.09	395314948	461305	47.12	883	892	839	1137	613	875	856.93	1.27	0	-52899	941	908	850	817	759	924	833	637	262	500	630	1	1	127460392	1081	0.00	1.90	12	0.36	0.00	447.00	1191	20240401	-28.80	484	20231114	75.21	1191	-28.80	20240401	530	60.00	20240126	1191	-28.80	20240401	484	75.21	20231114	0.36	N	043220	500	637 억		1616883	N	N	0	N	00	N
30	20240528	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	845	-30	5	-3.43	380736587	444048	45.36	883	892	839	1137	613	875	857.41	1.27	0	-51561	941	908	850	817	759	924	833	637	262	500	630	1	1	127460392	1077	0.00	1.89	12	0.35	0.00	447.00	1191	20240401	-29.05	484	20231114	74.59	1191	-29.05	20240401	530	59.43	20240126	1191	-29.05	20240401	484	74.59	20231114	0.36	N	043220	500	637 억		1616883	N	N	0	N	00	N
31	20240528	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	848	-27	5	-3.09	333367248	387963	39.63	883	892	840	1137	613	875	859.26	1.27	0	-11043	941	908	850	817	759	924	833	637	262	500	630	1	1	127460392	1081	0.00	1.90	12	0.30	0.00	447.00	1191	20240401	-28.80	484	20231114	75.21	1191	-28.80	20240401	530	60.00	20240126	1191	-28.80	20240401	484	75.21	20231114	0.36	N	043220	500	637 억		1616883	N	N	0	N	00	N
32	20240528	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	865	-10	5	-1.14	219179983	253485	25.89	883	892	850	1137	613	875	864.65	1.27	0	47194	941	908	850	817	759	924	833	637	262	500	630	1	1	127460392	1103	0.00	1.94	12	0.20	0.00	447.00	1191	20240401	-27.37	484	20231114	78.72	1191	-27.37	20240401	530	63.21	20240126	1191	-27.37	20240401	484	78.72	20231114	0.36	N	043220	500	637 억		1616883	N	N	0	N	00	N
33	20240528	090506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	864	-11	5	-1.26	21008824	24017	2.45	883	885	864	1137	613	875	874.74	1.27	0	-8803	941	908	850	817	759	924	833	637	262	500	630	1	1	127460392	1101	0.00	1.93	12	0.02	0.00	447.00	1191	20240401	-27.46	484	20231114	78.51	1191	-27.46	20240401	530	63.02	20240126	1191	-27.46	20240401	484	78.51	20231114	0.36	N	043220	500	637 억		1616883	N	N	0	N	00	N
34	20240527	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	875	76	2	9.51	828270616	977360	378.77	792	883	792	1038	560	799	847.46	1.00	0	336372	821	810	800	789	779	805	784	637	239	500	570	1	1	127460392	1115	0.00	1.96	12	0.77	0.00	447.00	1191	20240401	-26.53	484	20231114	80.79	1191	-26.53	20240401	530	65.09	20240126	1191	-26.53	20240401	484	80.79	20231114	0.36	N	043220	500	637 억		1280303	N	N	0	N	00	N
35	20240527	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	867	68	2	8.51	731450455	866335	335.75	792	870	792	1038	560	799	844.30	1.00	0	302066	821	810	800	789	779	805	784	637	239	500	570	1	1	127460392	1105	0.00	1.94	12	0.68	0.00	447.00	1191	20240401	-27.20	484	20231114	79.13	1191	-27.20	20240401	530	63.58	20240126	1191	-27.20	20240401	484	79.13	20231114	0.36	N	043220	500	637 억		1280303	N	N	0	N	00	N
36	20240527	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	855	56	2	7.01	610965005	726462	281.54	792	869	792	1038	560	799	841.01	1.00	0	208680	821	810	800	789	779	805	784	637	239	500	570	1	1	127460392	1090	0.00	1.91	12	0.57	0.00	447.00	1191	20240401	-28.21	484	20231114	76.65	1191	-28.21	20240401	530	61.32	20240126	1191	-28.21	20240401	484	76.65	20231114	0.36	N	043220	500	637 억		1280303	N	N	0	N	00	N
37	20240527	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	860	61	2	7.63	518232764	618353	239.64	792	867	792	1038	560	799	838.09	1.00	0	193968	821	810	800	789	779	805	784	637	239	500	570	1	1	127460392	1096	0.00	1.92	12	0.49	0.00	447.00	1191	20240401	-27.79	484	20231114	77.69	1191	-27.79	20240401	530	62.26	20240126	1191	-27.79	20240401	484	77.69	20231114	0.36	N	043220	500	637 억		1280303	N	N	0	N	00	N
38	20240527	120505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	863	64	2	8.01	341855977	411913	159.64	792	866	792	1038	560	799	829.92	1.00	0	192861	821	810	800	789	779	805	784	637	239	500	570	1	1	127460392	1100	0.00	1.93	12	0.32	0.00	447.00	1191	20240401	-27.54	484	20231114	78.31	1191	-27.54	20240401	530	62.83	20240126	1191	-27.54	20240401	484	78.31	20231114	0.36	N	043220	500	637 억		1280303	N	N	0	N	00	N
39	20240527	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	824	25	2	3.13	174915409	213704	82.82	792	830	792	1038	560	799	818.49	1.00	0	101666	821	810	800	789	779	805	784	637	239	500	570	1	1	127460392	1050	0.00	1.84	12	0.17	0.00	447.00	1191	20240401	-30.81	484	20231114	70.25	1191	-30.81	20240401	530	55.47	20240126	1191	-30.81	20240401	484	70.25	20231114	0.36	N	043220	500	637 억		1280303	N	N	0	N	00	N
40	20240527	100502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	819	20	2	2.50	130524467	159774	61.92	792	830	792	1038	560	799	816.93	1.00	0	86935	821	810	800	789	779	805	784	637	239	500	570	1	1	127460392	1044	0.00	1.83	12	0.13	0.00	447.00	1191	20240401	-31.23	484	20231114	69.21	1191	-31.23	20240401	530	54.53	20240126	1191	-31.23	20240401	484	69.21	20231114	0.36	N	043220	500	637 억		1280303	N	N	0	N	00	N
41	20240527	090504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	817	18	2	2.25	15878178	19455	7.54	792	830	792	1038	560	799	816.15	1.00	0	-6896	821	810	800	789	779	805	784	637	239	500	570	1	1	127460392	1041	0.00	1.83	12	0.02	0.00	447.00	1191	20240401	-31.40	484	20231114	68.80	1191	-31.40	20240401	530	54.15	20240126	1191	-31.40	20240401	484	68.80	20231114	0.36	N	043220	500	637 억		1280303	N	N	0	N	00	N
42	20240524	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	799	2	2	0.25	203939012	254994	91.74	800	811	790	1036	558	797	799.78	1.02	0	-24309	826	811	804	789	782	808	786	637	239	500	570	1	1	127460392	1018	0.00	1.79	12	0.20	0.00	447.00	1191	20240401	-32.91	484	20231114	65.08	1191	-32.91	20240401	530	50.75	20240126	1191	-32.91	20240401	484	65.08	20231114	0.43	N	043220	500	637 억		1304612	N	N	0	N	00	N
43	20240524	150440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	803	6	2	0.75	192858344	241185	86.77	800	811	790	1036	558	797	799.63	1.02	0	-27230	826	811	804	789	782	808	786	637	239	500	570	1	1	127460392	1024	0.00	1.80	12	0.19	0.00	447.00	1191	20240401	-32.58	484	20231114	65.91	1191	-32.58	20240401	530	51.51	20240126	1191	-32.58	20240401	484	65.91	20231114	0.43	N	043220	500	637 억		1304612	N	N	0	N	00	N
44	20240524	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	802	5	2	0.63	183023293	228905	82.35	800	811	790	1036	558	797	799.56	1.02	0	-27247	826	811	804	789	782	808	786	637	239	500	570	1	1	127460392	1022	0.00	1.79	12	0.18	0.00	447.00	1191	20240401	-32.66	484	20231114	65.70	1191	-32.66	20240401	530	51.32	20240126	1191	-32.66	20240401	484	65.70	20231114	0.43	N	043220	500	637 억		1304612	N	N	0	N	00	N
45	20240524	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	800	3	2	0.38	168383587	210549	75.75	800	811	790	1036	558	797	799.74	1.02	0	-28651	826	811	804	789	782	808	786	637	239	500	570	1	1	127460392	1020	0.00	1.79	12	0.17	0.00	447.00	1191	20240401	-32.83	484	20231114	65.29	1191	-32.83	20240401	530	50.94	20240126	1191	-32.83	20240401	484	65.29	20231114	0.43	N	043220	500	637 억		1304612	N	N	0	N	00	N
46	20240524	120440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	11	2	1.38	111942534	140041	50.38	800	811	790	1036	558	797	799.36	1.02	0	-32754	826	811	804	789	782	808	786	637	239	500	570	1	1	127460392	1030	0.00	1.81	12	0.11	0.00	447.00	1191	20240401	-32.16	484	20231114	66.94	1191	-32.16	20240401	530	52.45	20240126	1191	-32.16	20240401	484	66.94	20231114	0.43	N	043220	500	637 억		1304612	N	N	0	N	00	N
47	20240524	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	801	4	2	0.50	100058865	125244	45.06	800	811	790	1036	558	797	798.91	1.02	0	-32804	826	811	804	789	782	808	786	637	239	500	570	1	1	127460392	1021	0.00	1.79	12	0.10	0.00	447.00	1191	20240401	-32.75	484	20231114	65.50	1191	-32.75	20240401	530	51.13	20240126	1191	-32.75	20240401	484	65.50	20231114	0.43	N	043220	500	637 억		1304612	N	N	0	N	00	N
48	20240524	100443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	801	4	2	0.50	73781947	92335	33.22	800	811	790	1036	558	797	799.07	1.02	0	-38462	826	811	804	789	782	808	786	637	239	500	570	1	1	127460392	1021	0.00	1.79	12	0.07	0.00	447.00	1191	20240401	-32.75	484	20231114	65.50	1191	-32.75	20240401	530	51.13	20240126	1191	-32.75	20240401	484	65.50	20231114	0.43	N	043220	500	637 억		1304612	N	N	0	N	00	N
49	20240524	090442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	803	6	2	0.75	2646109	3307	1.19	800	803	800	1036	558	797	800.28	1.02	0	-2619	826	811	804	789	782	808	786	637	239	500	570	1	1	127460392	1024	0.00	1.80	12	0.00	0.00	447.00	1191	20240401	-32.58	484	20231114	65.91	1191	-32.58	20240401	530	51.51	20240126	1191	-32.58	20240401	484	65.91	20231114	0.43	N	043220	500	637 억		1304612	N	N	0	N	00	N
50	20240523	160437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	797	-17	5	-2.09	219897700	273605	56.22	799	819	797	1058	570	814	803.71	1.03	0	-5646	844	828	810	794	776	820	786	637	244	500	580	1	1	127460392	1016	0.00	1.78	12	0.21	0.00	447.00	1191	20240401	-33.08	484	20231114	64.67	1191	-33.08	20240401	530	50.38	20240126	1191	-33.08	20240401	484	64.67	20231114	0.42	N	043220	500	637 억		1310013	N	N	0	N	00	N
51	20240523	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	801	-13	5	-1.60	179328286	222779	45.78	799	819	797	1058	570	814	804.96	1.03	0	7042	844	828	810	794	776	820	786	637	244	500	580	1	1	127460392	1021	0.00	1.79	12	0.17	0.00	447.00	1191	20240401	-32.75	484	20231114	65.50	1191	-32.75	20240401	530	51.13	20240126	1191	-32.75	20240401	484	65.50	20231114	0.42	N	043220	500	637 억		1310013	N	N	0	N	00	N
52	20240523	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	800	-14	5	-1.72	155409001	192911	39.64	799	819	797	1058	570	814	805.60	1.03	0	17683	844	828	810	794	776	820	786	637	244	500	580	1	1	127460392	1020	0.00	1.79	12	0.15	0.00	447.00	1191	20240401	-32.83	484	20231114	65.29	1191	-32.83	20240401	530	50.94	20240126	1191	-32.83	20240401	484	65.29	20231114	0.42	N	043220	500	637 억		1310013	N	N	0	N	00	N
53	20240523	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	-3	5	-0.37	123414565	153061	31.45	799	819	797	1058	570	814	806.31	1.03	0	16855	844	828	810	794	776	820	786	637	244	500	580	1	1	127460392	1034	0.00	1.81	12	0.12	0.00	447.00	1191	20240401	-31.91	484	20231114	67.56	1191	-31.91	20240401	530	53.02	20240126	1191	-31.91	20240401	484	67.56	20231114	0.42	N	043220	500	637 억		1310013	N	N	0	N	00	N
54	20240523	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	807	-7	5	-0.86	82715314	102390	21.04	799	819	797	1058	570	814	807.85	1.03	0	20309	844	828	810	794	776	820	786	637	244	500	580	1	1	127460392	1029	0.00	1.81	12	0.08	0.00	447.00	1191	20240401	-32.24	484	20231114	66.74	1191	-32.24	20240401	530	52.26	20240126	1191	-32.24	20240401	484	66.74	20231114	0.42	N	043220	500	637 억		1310013	N	N	0	N	00	N
55	20240523	110437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	-2	5	-0.25	69449292	85950	17.66	799	819	797	1058	570	814	808.02	1.03	0	24399	844	828	810	794	776	820	786	637	244	500	580	1	1	127460392	1035	0.00	1.82	12	0.07	0.00	447.00	1191	20240401	-31.82	484	20231114	67.77	1191	-31.82	20240401	530	53.21	20240126	1191	-31.82	20240401	484	67.77	20231114	0.42	N	043220	500	637 억		1310013	N	N	0	N	00	N
56	20240523	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	-2	5	-0.25	56644026	70143	14.41	799	819	797	1058	570	814	807.55	1.03	0	24540	844	828	810	794	776	820	786	637	244	500	580	1	1	127460392	1035	0.00	1.82	12	0.06	0.00	447.00	1191	20240401	-31.82	484	20231114	67.77	1191	-31.82	20240401	530	53.21	20240126	1191	-31.82	20240401	484	67.77	20231114	0.42	N	043220	500	637 억		1310013	N	N	0	N	00	N
57	20240523	090441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	806	-8	5	-0.98	8393432	10505	2.16	799	813	797	1058	570	814	798.99	1.03	0	4754	844	828	810	794	776	820	786	637	244	500	580	1	1	127460392	1027	0.00	1.80	12	0.01	0.00	447.00	1191	20240401	-32.33	484	20231114	66.53	1191	-32.33	20240401	530	52.08	20240126	1191	-32.33	20240401	484	66.53	20231114	0.42	N	043220	500	637 억		1310013	N	N	0	N	00	N
58	20240522	160434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	814	-2	5	-0.25	385080449	479468	113.72	816	826	792	1060	572	816	803.13	1.01	0	23367	870	842	817	789	764	842	789	637	244	500	580	1	1	127460392	1038	0.00	1.82	12	0.38	0.00	447.00	1191	20240401	-31.65	484	20231114	68.18	1191	-31.65	20240401	530	53.58	20240126	1191	-31.65	20240401	484	68.18	20231114	0.50	N	043220	500	637 억		1286430	N	N	0	N	00	N
59	20240522	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	802	-14	5	-1.72	365503448	455089	107.94	816	826	792	1060	572	816	803.15	1.01	0	14616	870	842	817	789	764	842	789	637	244	500	580	1	1	127460392	1022	0.00	1.79	12	0.36	0.00	447.00	1191	20240401	-32.66	484	20231114	65.70	1191	-32.66	20240401	530	51.32	20240126	1191	-32.66	20240401	484	65.70	20231114	0.50	N	043220	500	637 억		1286430	N	N	0	N	00	N
60	20240522	140439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	-5	5	-0.61	319922221	398368	94.49	816	826	792	1060	572	816	803.08	1.01	0	13626	870	842	817	789	764	842	789	637	244	500	580	1	1	127460392	1034	0.00	1.81	12	0.31	0.00	447.00	1191	20240401	-31.91	484	20231114	67.56	1191	-31.91	20240401	530	53.02	20240126	1191	-31.91	20240401	484	67.56	20231114	0.50	N	043220	500	637 억		1286430	N	N	0	N	00	N
61	20240522	130435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	-7	5	-0.86	257629554	321951	76.36	816	816	792	1060	572	816	800.21	1.01	0	28973	870	842	817	789	764	842	789	637	244	500	580	1	1	127460392	1031	0.00	1.81	12	0.25	0.00	447.00	1191	20240401	-32.07	484	20231114	67.15	1191	-32.07	20240401	530	52.64	20240126	1191	-32.07	20240401	484	67.15	20231114	0.50	N	043220	500	637 억		1286430	N	N	0	N	00	N
62	20240522	120436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	804	-12	5	-1.47	244935783	306221	72.63	816	816	792	1060	572	816	799.87	1.01	0	24032	870	842	817	789	764	842	789	637	244	500	580	1	1	127460392	1025	0.00	1.80	12	0.24	0.00	447.00	1191	20240401	-32.49	484	20231114	66.12	1191	-32.49	20240401	530	51.70	20240126	1191	-32.49	20240401	484	66.12	20231114	0.50	N	043220	500	637 억		1286430	N	N	0	N	00	N
63	20240522	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	802	-14	5	-1.72	225216506	281591	66.79	816	816	792	1060	572	816	799.80	1.01	0	8723	870	842	817	789	764	842	789	637	244	500	580	1	1	127460392	1022	0.00	1.79	12	0.22	0.00	447.00	1191	20240401	-32.66	484	20231114	65.70	1191	-32.66	20240401	530	51.32	20240126	1191	-32.66	20240401	484	65.70	20231114	0.50	N	043220	500	637 억		1286430	N	N	0	N	00	N
64	20240522	100437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	795	-21	5	-2.57	177967471	222365	52.74	816	816	793	1060	572	816	800.34	1.01	0	4831	870	842	817	789	764	842	789	637	244	500	580	1	1	127460392	1013	0.00	1.78	12	0.17	0.00	447.00	1191	20240401	-33.25	484	20231114	64.26	1191	-33.25	20240401	530	50.00	20240126	1191	-33.25	20240401	484	64.26	20231114	0.50	N	043220	500	637 억		1286430	N	N	0	N	00	N
65	20240522	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	810	-6	5	-0.74	16847000	20988	4.98	816	816	800	1060	572	816	802.70	1.01	0	3394	870	842	817	789	764	842	789	637	244	500	580	1	1	127460392	1032	0.00	1.81	12	0.02	0.00	447.00	1191	20240401	-31.99	484	20231114	67.36	1191	-31.99	20240401	530	52.83	20240126	1191	-31.99	20240401	484	67.36	20231114	0.50	N	043220	500	637 억		1286430	N	N	0	N	00	N
66	20240521	160432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	816	0	3	0.00	340286168	421571	36.08	816	845	792	1060	572	816	807.16	1.01	0	-637	887	851	825	789	763	838	776	637	244	500	580	1	1	127460392	1040	0.00	1.83	12	0.33	0.00	447.00	1191	20240401	-31.49	484	20231114	68.60	1191	-31.49	20240401	530	53.96	20240126	1191	-31.49	20240401	484	68.60	20231114	0.54	N	043220	500	637 억		1287067	N	N	0	N	00	N
67	20240521	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	814	-2	5	-0.25	328733081	407370	34.86	816	845	792	1060	572	816	806.96	1.01	0	-1378	887	851	825	789	763	838	776	637	244	500	580	1	1	127460392	1038	0.00	1.82	12	0.32	0.00	447.00	1191	20240401	-31.65	484	20231114	68.18	1191	-31.65	20240401	530	53.58	20240126	1191	-31.65	20240401	484	68.18	20231114	0.54	N	043220	500	637 억		1287067	N	N	0	N	00	N
68	20240521	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	816	0	3	0.00	317460706	393506	33.68	816	845	792	1060	572	816	806.75	1.01	0	-1012	887	851	825	789	763	838	776	637	244	500	580	1	1	127460392	1040	0.00	1.83	12	0.31	0.00	447.00	1191	20240401	-31.49	484	20231114	68.60	1191	-31.49	20240401	530	53.96	20240126	1191	-31.49	20240401	484	68.60	20231114	0.54	N	043220	500	637 억		1287067	N	N	0	N	00	N
69	20240521	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	-7	5	-0.86	287852383	357080	30.56	816	845	792	1060	572	816	806.13	1.01	0	-7885	887	851	825	789	763	838	776	637	244	500	580	1	1	127460392	1031	0.00	1.81	12	0.28	0.00	447.00	1191	20240401	-32.07	484	20231114	67.15	1191	-32.07	20240401	530	52.64	20240126	1191	-32.07	20240401	484	67.15	20231114	0.54	N	043220	500	637 억		1287067	N	N	0	N	00	N
70	20240521	120437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	814	-2	5	-0.25	272930541	338693	28.99	816	845	792	1060	572	816	805.83	1.01	0	-9135	887	851	825	789	763	838	776	637	244	500	580	1	1	127460392	1038	0.00	1.82	12	0.27	0.00	447.00	1191	20240401	-31.65	484	20231114	68.18	1191	-31.65	20240401	530	53.58	20240126	1191	-31.65	20240401	484	68.18	20231114	0.54	N	043220	500	637 억		1287067	N	N	0	N	00	N
71	20240521	110438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	807	-9	5	-1.10	232085614	288435	24.69	816	845	792	1060	572	816	804.64	1.01	0	-34039	887	851	825	789	763	838	776	637	244	500	580	1	1	127460392	1029	0.00	1.81	12	0.23	0.00	447.00	1191	20240401	-32.24	484	20231114	66.74	1191	-32.24	20240401	530	52.26	20240126	1191	-32.24	20240401	484	66.74	20231114	0.54	N	043220	500	637 억		1287067	N	N	0	N	00	N
72	20240521	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	800	-16	5	-1.96	184509482	228916	19.59	816	845	795	1060	572	816	806.01	1.01	0	-34010	887	851	825	789	763	838	776	637	244	500	580	1	1	127460392	1020	0.00	1.79	12	0.18	0.00	447.00	1191	20240401	-32.83	484	20231114	65.29	1191	-32.83	20240401	530	50.94	20240126	1191	-32.83	20240401	484	65.29	20231114	0.54	N	043220	500	637 억		1287067	N	N	0	N	00	N
73	20240521	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	814	-2	5	-0.25	20927597	25599	2.19	816	845	812	1060	572	816	817.52	1.01	0	-4078	887	851	825	789	763	838	776	637	244	500	580	1	1	127460392	1038	0.00	1.82	12	0.02	0.00	447.00	1191	20240401	-31.65	484	20231114	68.18	1191	-31.65	20240401	530	53.58	20240126	1191	-31.65	20240401	484	68.18	20231114	0.54	N	043220	500	637 억		1287067	N	N	0	N	00	N
74	20240517	160437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	861	-67	5	-7.22	2445863385	2892336	302.53	916	950	780	1206	650	928	845.63	1.20	0	-86650	1007	967	917	877	827	987	897	637	278	500	660	1	1	127460392	1097	0.00	1.93	12	2.27	0.00	447.00	1191	20240401	-27.71	484	20231114	77.89	1191	-27.71	20240401	530	62.45	20240126	1191	-27.71	20240401	484	77.89	20231114	0.54	N	043220	500	637 억		1533656	N	N	0	N	00	N
75	20240517	150439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	875	-53	5	-5.71	2380296064	2816792	294.62	916	950	780	1206	650	928	845.04	1.20	0	-66608	1007	967	917	877	827	987	897	637	278	500	660	1	1	127460392	1115	0.00	1.96	12	2.21	0.00	447.00	1191	20240401	-26.53	484	20231114	80.79	1191	-26.53	20240401	530	65.09	20240126	1191	-26.53	20240401	484	80.79	20231114	0.54	N	043220	500	637 억		1533656	N	N	0	N	00	N
76	20240517	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	866	-62	5	-6.68	2240259676	2655056	277.71	916	950	780	1206	650	928	843.77	1.20	0	-58071	1007	967	917	877	827	987	897	637	278	500	660	1	1	127460392	1104	0.00	1.94	12	2.08	0.00	447.00	1191	20240401	-27.29	484	20231114	78.93	1191	-27.29	20240401	530	63.40	20240126	1191	-27.29	20240401	484	78.93	20231114	0.54	N	043220	500	637 억		1533656	N	N	0	N	00	N
77	20240517	130430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	858	-70	5	-7.54	1655983530	1998422	209.03	916	916	780	1206	650	928	828.65	1.20	0	-75593	1007	967	917	877	827	987	897	637	278	500	660	1	1	127460392	1094	0.00	1.92	12	1.57	0.00	447.00	1191	20240401	-27.96	484	20231114	77.27	1191	-27.96	20240401	530	61.89	20240126	1191	-27.96	20240401	484	77.27	20231114	0.54	N	043220	500	637 억		1533656	N	N	0	N	00	N
78	20240517	120431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	863	-65	5	-7.00	1566215162	1893033	198.00	916	916	780	1206	650	928	827.36	1.20	0	-62700	1007	967	917	877	827	987	897	637	278	500	660	1	1	127460392	1100	0.00	1.93	12	1.49	0.00	447.00	1191	20240401	-27.54	484	20231114	78.31	1191	-27.54	20240401	530	62.83	20240126	1191	-27.54	20240401	484	78.31	20231114	0.54	N	043220	500	637 억		1533656	N	N	0	N	00	N
79	20240517	110431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	845	-83	5	-8.94	1432779442	1737026	181.68	916	916	780	1206	650	928	824.85	1.20	0	-18942	1007	967	917	877	827	987	897	637	278	500	660	1	1	127460392	1077	0.00	1.89	12	1.36	0.00	447.00	1191	20240401	-29.05	484	20231114	74.59	1191	-29.05	20240401	530	59.43	20240126	1191	-29.05	20240401	484	74.59	20231114	0.54	N	043220	500	637 억		1533656	N	N	0	N	00	N
80	20240517	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	-116	5	-12.50	1147868051	1389005	145.28	916	916	780	1206	650	928	826.40	1.20	0	-10067	1007	967	917	877	827	987	897	637	278	500	660	1	1	127460392	1035	0.00	1.82	12	1.09	0.00	447.00	1191	20240401	-31.82	484	20231114	67.77	1191	-31.82	20240401	530	53.21	20240126	1191	-31.82	20240401	484	67.77	20231114	0.54	N	043220	500	637 억		1533656	N	N	0	N	00	N
81	20240517	090431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	876	-52	5	-5.60	89927316	101249	10.59	916	916	870	1206	650	928	888.18	1.20	0	18641	1007	967	917	877	827	987	897	637	278	500	660	1	1	127460392	1117	0.00	1.96	12	0.08	0.00	447.00	1191	20240401	-26.45	484	20231114	80.99	1191	-26.45	20240401	530	65.28	20240126	1191	-26.45	20240401	484	80.99	20231114	0.54	N	043220	500	637 억		1533656	N	N	0	N	00	N
82	20240516	160429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	928	52	2	5.94	882279372	955337	132.38	876	957	867	1138	614	876	923.53	1.18	0	38364	986	931	901	846	816	916	831	637	262	500	630	1	1	127460392	1183	0.00	2.08	12	0.75	0.00	447.00	1191	20240401	-22.08	484	20231114	91.74	1191	-22.08	20240401	530	75.09	20240126	1191	-22.08	20240401	484	91.74	20231114	0.54	N	043220	500	637 억		1499959	N	N	0	N	00	N
83	20240516	150428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	923	47	2	5.37	869123405	941112	130.41	876	957	867	1138	614	876	923.51	1.18	0	36288	986	931	901	846	816	916	831	637	262	500	630	1	1	127460392	1176	0.00	2.06	12	0.74	0.00	447.00	1191	20240401	-22.50	484	20231114	90.70	1191	-22.50	20240401	530	74.15	20240126	1191	-22.50	20240401	484	90.70	20231114	0.54	N	043220	500	637 억		1499959	N	N	0	N	00	N
84	20240516	140431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	927	51	2	5.82	780732071	845638	117.18	876	957	867	1138	614	876	923.25	1.18	0	53257	986	931	901	846	816	916	831	637	262	500	630	1	1	127460392	1182	0.00	2.07	12	0.66	0.00	447.00	1191	20240401	-22.17	484	20231114	91.53	1191	-22.17	20240401	530	74.91	20240126	1191	-22.17	20240401	484	91.53	20231114	0.54	N	043220	500	637 억		1499959	N	N	0	N	00	N
85	20240516	130430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	910	34	2	3.88	683300690	739446	102.46	876	957	867	1138	614	876	924.07	1.18	0	9876	986	931	901	846	816	916	831	637	262	500	630	1	1	127460392	1160	0.00	2.04	12	0.58	0.00	447.00	1191	20240401	-23.59	484	20231114	88.02	1191	-23.59	20240401	530	71.70	20240126	1191	-23.59	20240401	484	88.02	20231114	0.54	N	043220	500	637 억		1499959	N	N	0	N	00	N
86	20240516	120428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	915	39	2	4.45	673445911	728634	100.97	876	957	867	1138	614	876	924.26	1.18	0	11834	986	931	901	846	816	916	831	637	262	500	630	1	1	127460392	1166	0.00	2.05	12	0.57	0.00	447.00	1191	20240401	-23.17	484	20231114	89.05	1191	-23.17	20240401	530	72.64	20240126	1191	-23.17	20240401	484	89.05	20231114	0.54	N	043220	500	637 억		1499959	N	N	0	N	00	N
87	20240516	110427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	49	2	5.59	658166173	711875	98.64	876	957	867	1138	614	876	924.55	1.18	0	14612	986	931	901	846	816	916	831	637	262	500	630	1	1	127460392	1179	0.00	2.07	12	0.56	0.00	447.00	1191	20240401	-22.33	484	20231114	91.12	1191	-22.33	20240401	530	74.53	20240126	1191	-22.33	20240401	484	91.12	20231114	0.54	N	043220	500	637 억		1499959	N	N	0	N	00	N
88	20240516	100428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	945	69	2	7.88	555557496	601121	83.30	876	957	867	1138	614	876	924.20	1.18	0	27615	986	931	901	846	816	916	831	637	262	500	630	1	1	127460392	1205	0.00	2.11	12	0.47	0.00	447.00	1191	20240401	-20.65	484	20231114	95.25	1191	-20.65	20240401	530	78.30	20240126	1191	-20.65	20240401	484	95.25	20231114	0.54	N	043220	500	637 억		1499959	N	N	0	N	00	N
89	20240516	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	886	10	2	1.14	68917269	78340	10.86	876	903	867	1138	614	876	879.72	1.18	0	-13380	986	931	901	846	816	916	831	637	262	500	630	1	1	127460392	1129	0.00	1.98	12	0.06	0.00	447.00	1191	20240401	-25.61	484	20231114	83.06	1191	-25.61	20240401	530	67.17	20240126	1191	-25.61	20240401	484	83.06	20231114	0.54	N	043220	500	637 억		1499959	N	N	0	N	00	N
90	20240514	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	876	-36	5	-3.95	638738090	717193	129.89	956	956	871	1185	639	912	890.61	1.38	0	-235129	956	934	908	886	860	921	873	637	273	500	650	1	1	127460392	1117	0.00	1.96	12	0.56	0.00	447.00	1191	20240401	-26.45	484	20231114	80.99	1191	-26.45	20240401	530	65.28	20240126	1191	-26.45	20240401	484	80.99	20231114	0.50	N	043220	500	637 억		1754239	N	N	0	N	00	N
91	20240514	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	878	-34	5	-3.73	608349421	682556	123.62	956	956	871	1185	639	912	891.28	1.38	0	-229992	956	934	908	886	860	921	873	637	273	500	650	1	1	127460392	1119	0.00	1.96	12	0.54	0.00	447.00	1191	20240401	-26.28	484	20231114	81.40	1191	-26.28	20240401	530	65.66	20240126	1191	-26.28	20240401	484	81.40	20231114	0.50	N	043220	500	637 억		1754239	N	N	0	N	00	N
92	20240514	140433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	881	-31	5	-3.40	486982790	544105	98.55	956	956	877	1185	639	912	895.02	1.38	0	-199900	956	934	908	886	860	921	873	637	273	500	650	1	1	127460392	1123	0.00	1.97	12	0.43	0.00	447.00	1191	20240401	-26.03	484	20231114	82.02	1191	-26.03	20240401	530	66.23	20240126	1191	-26.03	20240401	484	82.02	20231114	0.50	N	043220	500	637 억		1754239	N	N	0	N	00	N
93	20240514	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	883	-29	5	-3.18	449714743	501859	90.89	956	956	877	1185	639	912	896.10	1.38	0	-187252	956	934	908	886	860	921	873	637	273	500	650	1	1	127460392	1125	0.00	1.98	12	0.39	0.00	447.00	1191	20240401	-25.86	484	20231114	82.44	1191	-25.86	20240401	530	66.60	20240126	1191	-25.86	20240401	484	82.44	20231114	0.50	N	043220	500	637 억		1754239	N	N	0	N	00	N
94	20240514	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	884	-28	5	-3.07	406796112	453174	82.08	956	956	877	1185	639	912	897.66	1.38	0	-149709	956	934	908	886	860	921	873	637	273	500	650	1	1	127460392	1127	0.00	1.98	12	0.36	0.00	447.00	1191	20240401	-25.78	484	20231114	82.64	1191	-25.78	20240401	530	66.79	20240126	1191	-25.78	20240401	484	82.64	20231114	0.50	N	043220	500	637 억		1754239	N	N	0	N	00	N
95	20240514	110432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	881	-31	5	-3.40	323593271	358818	64.99	956	956	881	1185	639	912	901.83	1.38	0	-131113	956	934	908	886	860	921	873	637	273	500	650	1	1	127460392	1123	0.00	1.97	12	0.28	0.00	447.00	1191	20240401	-26.03	484	20231114	82.02	1191	-26.03	20240401	530	66.23	20240126	1191	-26.03	20240401	484	82.02	20231114	0.50	N	043220	500	637 억		1754239	N	N	0	N	00	N
96	20240514	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	912	0	3	0.00	145145020	159803	28.94	956	956	900	1185	639	912	908.27	1.38	0	-49271	956	934	908	886	860	921	873	637	273	500	650	1	1	127460392	1162	0.00	2.04	12	0.13	0.00	447.00	1191	20240401	-23.43	484	20231114	88.43	1191	-23.43	20240401	530	72.08	20240126	1191	-23.43	20240401	484	88.43	20231114	0.50	N	043220	500	637 억		1754239	N	N	0	N	00	N
97	20240514	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	901	-11	5	-1.21	26490866	28740	5.21	956	956	901	1185	639	912	921.74	1.38	0	-17128	956	934	908	886	860	921	873	637	273	500	650	1	1	127460392	1148	0.00	2.02	12	0.02	0.00	447.00	1191	20240401	-24.35	484	20231114	86.16	1191	-24.35	20240401	530	70.00	20240126	1191	-24.35	20240401	484	86.16	20231114	0.50	N	043220	500	637 억		1754239	N	N	0	N	00	N
98	20240513	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	912	1	2	0.11	500209080	551516	51.25	916	930	882	1184	638	911	906.97	1.36	0	31533	999	955	925	881	851	977	903	637	273	500	650	1	1	127460392	1162	0.00	2.04	12	0.43	0.00	447.00	1191	20240401	-23.43	484	20231114	88.43	1191	-23.43	20240401	530	72.08	20240126	1191	-23.43	20240401	484	88.43	20231114	0.53	N	043220	500	637 억		1736625	N	N	0	N	00	N
99	20240513	150433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	900	-11	5	-1.21	490592978	540924	50.27	916	930	882	1184	638	911	906.95	1.36	0	33302	999	955	925	881	851	977	903	637	273	500	650	1	1	127460392	1147	0.00	2.01	12	0.42	0.00	447.00	1191	20240401	-24.43	484	20231114	85.95	1191	-24.43	20240401	530	69.81	20240126	1191	-24.43	20240401	484	85.95	20231114	0.53	N	043220	500	637 억		1736625	N	N	0	N	00	N
100	20240513	140432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	908	-3	5	-0.33	447673286	493436	45.85	916	930	882	1184	638	911	907.25	1.36	0	32163	999	955	925	881	851	977	903	637	273	500	650	1	1	127460392	1157	0.00	2.03	12	0.39	0.00	447.00	1191	20240401	-23.76	484	20231114	87.60	1191	-23.76	20240401	530	71.32	20240126	1191	-23.76	20240401	484	87.60	20231114	0.53	N	043220	500	637 억		1736625	N	N	0	N	00	N
101	20240513	130431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	908	-3	5	-0.33	413002232	455053	42.29	916	930	882	1184	638	911	907.59	1.36	0	32917	999	955	925	881	851	977	903	637	273	500	650	1	1	127460392	1157	0.00	2.03	12	0.36	0.00	447.00	1191	20240401	-23.76	484	20231114	87.60	1191	-23.76	20240401	530	71.32	20240126	1191	-23.76	20240401	484	87.60	20231114	0.53	N	043220	500	637 억		1736625	N	N	0	N	00	N
102	20240513	120432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	906	-5	5	-0.55	394227667	434254	40.35	916	930	882	1184	638	911	907.82	1.36	0	36571	999	955	925	881	851	977	903	637	273	500	650	1	1	127460392	1155	0.00	2.03	12	0.34	0.00	447.00	1191	20240401	-23.93	484	20231114	87.19	1191	-23.93	20240401	530	70.94	20240126	1191	-23.93	20240401	484	87.19	20231114	0.53	N	043220	500	637 억		1736625	N	N	0	N	00	N
103	20240513	110431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	902	-9	5	-0.99	355991337	391816	36.41	916	930	882	1184	638	911	908.56	1.36	0	23165	999	955	925	881	851	977	903	637	273	500	650	1	1	127460392	1150	0.00	2.02	12	0.31	0.00	447.00	1191	20240401	-24.27	484	20231114	86.36	1191	-24.27	20240401	530	70.19	20240126	1191	-24.27	20240401	484	86.36	20231114	0.53	N	043220	500	637 억		1736625	N	N	0	N	00	N
104	20240513	100433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	883	-28	5	-3.07	275817598	302422	28.10	916	930	883	1184	638	911	912.03	1.36	0	-30317	999	955	925	881	851	977	903	637	273	500	650	1	1	127460392	1125	0.00	1.98	12	0.24	0.00	447.00	1191	20240401	-25.86	484	20231114	82.44	1191	-25.86	20240401	530	66.60	20240126	1191	-25.86	20240401	484	82.44	20231114	0.53	N	043220	500	637 억		1736625	N	N	0	N	00	N
105	20240513	090433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	919	8	2	0.88	19887944	21607	2.01	916	930	913	1184	638	911	920.67	1.36	0	5626	999	955	925	881	851	977	903	637	273	500	650	1	1	127460392	1171	0.00	2.06	12	0.02	0.00	447.00	1191	20240401	-22.84	484	20231114	89.88	1191	-22.84	20240401	530	73.40	20240126	1191	-22.84	20240401	484	89.88	20231114	0.53	N	043220	500	637 억		1736625	N	N	0	N	00	N
106	20240510	160420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	911	-50	5	-5.20	990339321	1068175	93.81	910	969	895	1249	673	961	927.15	1.44	0	-100700	1044	1002	972	930	900	987	915	637	288	500	690	1	1	127460392	1161	0.00	2.04	12	0.84	0.00	447.00	1191	20240401	-23.51	484	20231114	88.22	1191	-23.51	20240401	530	71.89	20240126	1191	-23.51	20240401	484	88.22	20231114	0.50	N	043220	500	637 억		1837367	N	N	0	N	00	N
107	20240510	150423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	921	-40	5	-4.16	938984251	1011900	88.87	910	969	895	1249	673	961	927.94	1.44	0	-83871	1044	1002	972	930	900	987	915	637	288	500	690	1	1	127460392	1174	0.00	2.06	12	0.79	0.00	447.00	1191	20240401	-22.67	484	20231114	90.29	1191	-22.67	20240401	530	73.77	20240126	1191	-22.67	20240401	484	90.29	20231114	0.50	N	043220	500	637 억		1837367	N	N	0	N	00	N
108	20240510	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	905	-56	5	-5.83	711464783	766914	67.35	910	969	895	1249	673	961	927.70	1.44	0	-31567	1044	1002	972	930	900	987	915	637	288	500	690	1	1	127460392	1154	0.00	2.02	12	0.60	0.00	447.00	1191	20240401	-24.01	484	20231114	86.98	1191	-24.01	20240401	530	70.75	20240126	1191	-24.01	20240401	484	86.98	20231114	0.50	N	043220	500	637 억		1837367	N	N	0	N	00	N
109	20240510	130420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	929	-32	5	-3.33	418141320	443758	38.97	910	969	905	1249	673	961	942.27	1.44	0	-16112	1044	1002	972	930	900	987	915	637	288	500	690	1	1	127460392	1184	0.00	2.08	12	0.35	0.00	447.00	1191	20240401	-22.00	484	20231114	91.94	1191	-22.00	20240401	530	75.28	20240126	1191	-22.00	20240401	484	91.94	20231114	0.50	N	043220	500	637 억		1837367	N	N	0	N	00	N
110	20240510	120419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	927	-34	5	-3.54	392841317	416487	36.58	910	969	905	1249	673	961	943.23	1.44	0	-14130	1044	1002	972	930	900	987	915	637	288	500	690	1	1	127460392	1182	0.00	2.07	12	0.33	0.00	447.00	1191	20240401	-22.17	484	20231114	91.53	1191	-22.17	20240401	530	74.91	20240126	1191	-22.17	20240401	484	91.53	20231114	0.50	N	043220	500	637 억		1837367	N	N	0	N	00	N
111	20240510	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	939	-22	5	-2.29	333849643	352982	31.00	910	969	905	1249	673	961	945.80	1.44	0	-13953	1044	1002	972	930	900	987	915	637	288	500	690	1	1	127460392	1197	0.00	2.10	12	0.28	0.00	447.00	1191	20240401	-21.16	484	20231114	94.01	1191	-21.16	20240401	530	77.17	20240126	1191	-21.16	20240401	484	94.01	20231114	0.50	N	043220	500	637 억		1837367	N	N	0	N	00	N
112	20240510	100421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	950	-11	5	-1.14	284737374	300627	26.40	910	969	905	1249	673	961	947.15	1.44	0	-793	1044	1002	972	930	900	987	915	637	288	500	690	1	1	127460392	1211	0.00	2.13	12	0.24	0.00	447.00	1191	20240401	-20.24	484	20231114	96.28	1191	-20.24	20240401	530	79.25	20240126	1191	-20.24	20240401	484	96.28	20231114	0.50	N	043220	500	637 억		1837367	N	N	0	N	00	N
113	20240510	090422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	935	-26	5	-2.71	41200492	44559	3.91	910	946	905	1249	673	961	924.63	1.44	0	5294	1044	1002	972	930	900	987	915	637	288	500	690	1	1	127460392	1192	0.00	2.09	12	0.03	0.00	447.00	1191	20240401	-21.49	484	20231114	93.18	1191	-21.49	20240401	530	76.42	20240126	1191	-21.49	20240401	484	93.18	20231114	0.50	N	043220	500	637 억		1837367	N	N	0	N	00	N
114	20240509	160427	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	961	-19	5	-1.94	1099617736	1126581	20.45	964	1014	942	1274	686	980	976.08	1.74	0	-159569	1168	1073	945	850	722	1121	898	577	294	500	700	1	1	115467773	1110	0.00	2.15	12	0.98	0.00	447.00	1191	20240401	-19.31	484	20231114	98.55	1191	-19.31	20240401	530	81.32	20240126	1191	-19.31	20240401	484	98.55	20231114	0.49	N	043220	500	577 억		2011538	N	N	0	N	00	N
115	20240509	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	970	-10	5	-1.02	1072309993	1098223	19.94	964	1014	942	1274	686	980	976.40	1.74	0	-156868	1168	1073	945	850	722	1121	898	577	294	500	700	1	1	115467773	1120	0.00	2.17	12	0.95	0.00	447.00	1191	20240401	-18.56	484	20231114	100.41	1191	-18.56	20240401	530	83.02	20240126	1191	-18.56	20240401	484	100.41	20231114	0.49	N	043220	500	577 억		2011538	N	N	0	N	00	N
116	20240509	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	951	-29	5	-2.96	997235581	1020140	18.52	964	1014	942	1274	686	980	977.55	1.74	0	-132734	1168	1073	945	850	722	1121	898	577	294	500	700	1	1	115467773	1098	0.00	2.13	12	0.88	0.00	447.00	1191	20240401	-20.15	484	20231114	96.49	1191	-20.15	20240401	530	79.43	20240126	1191	-20.15	20240401	484	96.49	20231114	0.49	N	043220	500	577 억		2011538	N	N	0	N	00	N
117	20240509	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	964	-16	5	-1.63	919787446	939031	17.05	964	1014	942	1274	686	980	979.51	1.74	0	-134693	1168	1073	945	850	722	1121	898	577	294	500	700	1	1	115467773	1113	0.00	2.16	12	0.81	0.00	447.00	1191	20240401	-19.06	484	20231114	99.17	1191	-19.06	20240401	530	81.89	20240126	1191	-19.06	20240401	484	99.17	20231114	0.49	N	043220	500	577 억		2011538	N	N	0	N	00	N
118	20240509	120422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	968	-12	5	-1.22	846978504	863485	15.67	964	1014	942	1274	686	980	980.88	1.74	0	-103520	1168	1073	945	850	722	1121	898	577	294	500	700	1	1	115467773	1118	0.00	2.17	12	0.75	0.00	447.00	1191	20240401	-18.72	484	20231114	100.00	1191	-18.72	20240401	530	82.64	20240126	1191	-18.72	20240401	484	100.00	20231114	0.49	N	043220	500	577 억		2011538	N	N	0	N	00	N
119	20240509	110413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	968	-12	5	-1.22	783754639	798046	14.49	964	1014	942	1274	686	980	982.09	1.74	0	-67992	1168	1073	945	850	722	1121	898	577	294	500	700	1	1	115467773	1118	0.00	2.17	12	0.69	0.00	447.00	1191	20240401	-18.72	484	20231114	100.00	1191	-18.72	20240401	530	82.64	20240126	1191	-18.72	20240401	484	100.00	20231114	0.49	N	043220	500	577 억		2011538	N	N	0	N	00	N
120	20240509	100416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	965	-15	5	-1.53	704338833	716061	13.00	964	1014	942	1274	686	980	983.63	1.74	0	-60671	1168	1073	945	850	722	1121	898	577	294	500	700	1	1	115467773	1114	0.00	2.16	12	0.62	0.00	447.00	1191	20240401	-18.98	484	20231114	99.38	1191	-18.98	20240401	530	82.08	20240126	1191	-18.98	20240401	484	99.38	20231114	0.49	N	043220	500	577 억		2011538	N	N	0	N	00	N
121	20240509	090414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	976	-4	5	-0.41	69018015	71993	1.31	964	976	942	1274	686	980	958.48	1.74	0	2089	1168	1073	945	850	722	1121	898	577	294	500	700	1	1	115467773	1127	0.00	2.18	12	0.06	0.00	447.00	1191	20240401	-18.05	484	20231114	101.65	1191	-18.05	20240401	530	84.15	20240126	1191	-18.05	20240401	484	101.65	20231114	0.49	N	043220	500	577 억		2011538	N	N	0	N	00	N
122	20240508	160413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	980	164	2	20.10	5268618742	5454873	1598.23	817	1040	817	1060	572	816	965.85	1.82	0	-25016	876	846	826	796	776	836	786	577	244	500	580	1	1	115467773	1132	0.00	2.19	12	4.72	0.00	447.00	1191	20240401	-17.72	484	20231114	102.48	1191	-17.72	20240401	530	84.91	20240126	1191	-17.72	20240401	484	102.48	20231114	0.52	N	043220	500	577 억		2103642	N	N	0	N	00	N
123	20240508	150418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	991	175	2	21.45	4943635735	5126696	1502.07	817	1040	817	1060	572	816	964.29	1.82	0	-93552	876	846	826	796	776	836	786	577	244	500	580	1	1	115467773	1144	0.00	2.22	12	4.44	0.00	447.00	1191	20240401	-16.79	484	20231114	104.75	1191	-16.79	20240401	530	86.98	20240126	1191	-16.79	20240401	484	104.75	20231114	0.52	N	043220	500	577 억		2103642	N	N	0	N	00	N
124	20240508	140411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	981	165	2	20.22	3542561539	3719014	1089.64	817	1040	817	1060	572	816	952.55	1.82	0	53312	876	846	826	796	776	836	786	577	244	500	580	1	1	115467773	1133	0.00	2.19	12	3.22	0.00	447.00	1191	20240401	-17.63	484	20231114	102.69	1191	-17.63	20240401	530	85.09	20240126	1191	-17.63	20240401	484	102.69	20231114	0.52	N	043220	500	577 억		2103642	N	N	0	N	00	N
125	20240508	130411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	983	167	2	20.47	3158740755	3323907	973.87	817	1040	817	1060	572	816	950.31	1.82	0	64455	876	846	826	796	776	836	786	577	244	500	580	1	1	115467773	1135	0.00	2.20	12	2.88	0.00	447.00	1191	20240401	-17.46	484	20231114	103.10	1191	-17.46	20240401	530	85.47	20240126	1191	-17.46	20240401	484	103.10	20231114	0.52	N	043220	500	577 억		2103642	N	N	0	N	00	N
126	20240508	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	979	163	2	19.98	1404244516	1551112	454.46	817	985	817	1060	572	816	905.31	1.82	0	126691	876	846	826	796	776	836	786	577	244	500	580	1	1	115467773	1130	0.00	2.19	12	1.34	0.00	447.00	1191	20240401	-17.80	484	20231114	102.27	1191	-17.80	20240401	530	84.72	20240126	1191	-17.80	20240401	484	102.27	20231114	0.52	N	043220	500	577 억		2103642	N	N	0	N	00	N
127	20240508	110448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	907	91	2	11.15	878567800	988284	289.56	817	922	817	1060	572	816	888.98	1.82	0	60811	876	846	826	796	776	836	786	577	244	500	580	1	1	115467773	1047	0.00	2.03	12	0.86	0.00	447.00	1191	20240401	-23.85	484	20231114	87.40	1191	-23.85	20240401	530	71.13	20240126	1191	-23.85	20240401	484	87.40	20231114	0.52	N	043220	500	577 억		2103642	N	N	0	N	00	N
128	20240508	100419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	881	65	2	7.97	431123329	494020	144.74	817	894	817	1060	572	816	872.68	1.82	0	12831	876	846	826	796	776	836	786	577	244	500	580	1	1	115467773	1017	0.00	1.97	12	0.43	0.00	447.00	1191	20240401	-26.03	484	20231114	82.02	1191	-26.03	20240401	530	66.23	20240126	1191	-26.03	20240401	484	82.02	20231114	0.52	N	043220	500	577 억		2103642	N	N	0	N	00	N
129	20240508	090416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	856	40	2	4.90	28888612	34159	10.01	817	856	817	1060	572	816	845.71	1.82	0	3632	876	846	826	796	776	836	786	577	244	500	580	1	1	115467773	988	0.00	1.91	12	0.03	0.00	447.00	1191	20240401	-28.13	484	20231114	76.86	1191	-28.13	20240401	530	61.51	20240126	1191	-28.13	20240401	484	76.86	20231114	0.52	N	043220	500	577 억		2103642	N	N	0	N	00	N
130	20240503	160424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	816	-34	5	-4.00	601476720	728019	89.95	857	857	809	1105	595	850	826.19	1.79	0	29310	944	896	869	821	794	883	808	577	255	500	610	1	1	115467773	942	0.00	1.83	12	0.63	0.00	447.00	1191	20240401	-31.49	484	20231114	68.60	1191	-31.49	20240401	530	53.96	20240126	1191	-31.49	20240401	484	68.60	20231114	0.51	N	043220	500	577 억		2062005	N	N	0	N	00	N
131	20240503	150423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	820	-30	5	-3.53	566663729	685530	84.70	857	857	809	1105	595	850	826.61	1.79	0	57351	944	896	869	821	794	883	808	577	255	500	610	1	1	115467773	947	0.00	1.83	12	0.59	0.00	447.00	1191	20240401	-31.15	484	20231114	69.42	1191	-31.15	20240401	530	54.72	20240126	1191	-31.15	20240401	484	69.42	20231114	0.51	N	043220	500	577 억		2062005	N	N	0	N	00	N
132	20240503	140424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	817	-33	5	-3.88	525654477	635495	78.52	857	857	809	1105	595	850	827.16	1.79	0	82175	944	896	869	821	794	883	808	577	255	500	610	1	1	115467773	943	0.00	1.83	12	0.55	0.00	447.00	1191	20240401	-31.40	484	20231114	68.80	1191	-31.40	20240401	530	54.15	20240126	1191	-31.40	20240401	484	68.80	20231114	0.51	N	043220	500	577 억		2062005	N	N	0	N	00	N
133	20240503	130424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	813	-37	5	-4.35	392385497	471348	58.24	857	857	810	1105	595	850	832.48	1.79	0	55129	944	896	869	821	794	883	808	577	255	500	610	1	1	115467773	939	0.00	1.82	12	0.41	0.00	447.00	1191	20240401	-31.74	484	20231114	67.98	1191	-31.74	20240401	530	53.40	20240126	1191	-31.74	20240401	484	67.98	20231114	0.51	N	043220	500	577 억		2062005	N	N	0	N	00	N
134	20240503	120423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	836	-14	5	-1.65	312308088	373335	46.13	857	857	819	1105	595	850	836.54	1.79	0	52675	944	896	869	821	794	883	808	577	255	500	610	1	1	115467773	965	0.00	1.87	12	0.32	0.00	447.00	1191	20240401	-29.81	484	20231114	72.73	1191	-29.81	20240401	530	57.74	20240126	1191	-29.81	20240401	484	72.73	20231114	0.51	N	043220	500	577 억		2062005	N	N	0	N	00	N
135	20240503	110421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	829	-21	5	-2.47	211681904	251276	31.05	857	857	829	1105	595	850	842.43	1.79	0	18551	944	896	869	821	794	883	808	577	255	500	610	1	1	115467773	957	0.00	1.85	12	0.22	0.00	447.00	1191	20240401	-30.39	484	20231114	71.28	1191	-30.39	20240401	530	56.42	20240126	1191	-30.39	20240401	484	71.28	20231114	0.51	N	043220	500	577 억		2062005	N	N	0	N	00	N
136	20240503	100420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	842	-8	5	-0.94	154878888	183368	22.66	857	857	836	1105	595	850	844.63	1.79	0	33958	944	896	869	821	794	883	808	577	255	500	610	1	1	115467773	972	0.00	1.88	12	0.16	0.00	447.00	1191	20240401	-29.30	484	20231114	73.97	1191	-29.30	20240401	530	58.87	20240126	1191	-29.30	20240401	484	73.97	20231114	0.51	N	043220	500	577 억		2062005	N	N	0	N	00	N
137	20240503	090419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	856	6	2	0.71	5705107	6710	0.83	857	857	845	1105	595	850	850.24	1.79	0	-644	944	896	869	821	794	883	808	577	255	500	610	1	1	115467773	988	0.00	1.91	12	0.01	0.00	447.00	1191	20240401	-28.13	484	20231114	76.86	1191	-28.13	20240401	530	61.51	20240126	1191	-28.13	20240401	484	76.86	20231114	0.51	N	043220	500	577 억		2062005	N	N	0	N	00	N
138	20240502	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	850	-28	5	-3.19	707375448	806720	103.34	896	917	842	1141	615	878	876.87	2.12	0	-382712	912	895	861	844	810	903	852	577	263	500	630	1	1	115467773	981	0.00	1.90	12	0.70	0.00	447.00	1191	20240401	-28.63	484	20231114	75.62	1191	-28.63	20240401	530	60.38	20240126	1191	-28.63	20240401	484	75.62	20231114	0.52	N	043220	500	577 억		2448937	N	N	0	N	00	N
139	20240502	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	846	-32	5	-3.64	684707500	779959	99.91	896	917	842	1141	615	878	877.88	2.12	0	-363861	912	895	861	844	810	903	852	577	263	500	630	1	1	115467773	977	0.00	1.89	12	0.68	0.00	447.00	1191	20240401	-28.97	484	20231114	74.79	1191	-28.97	20240401	530	59.62	20240126	1191	-28.97	20240401	484	74.79	20231114	0.52	N	043220	500	577 억		2448937	N	N	0	N	00	N
140	20240502	140418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	864	-14	5	-1.59	567609235	642319	82.28	896	917	855	1141	615	878	883.69	2.12	0	-303518	912	895	861	844	810	903	852	577	263	500	630	1	1	115467773	998	0.00	1.93	12	0.56	0.00	447.00	1191	20240401	-27.46	484	20231114	78.51	1191	-27.46	20240401	530	63.02	20240126	1191	-27.46	20240401	484	78.51	20231114	0.52	N	043220	500	577 억		2448937	N	N	0	N	00	N
141	20240502	130417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	872	-6	5	-0.68	494545701	557838	71.46	896	917	864	1141	615	878	886.54	2.12	0	-247551	912	895	861	844	810	903	852	577	263	500	630	1	1	115467773	1007	0.00	1.95	12	0.48	0.00	447.00	1191	20240401	-26.78	484	20231114	80.17	1191	-26.78	20240401	530	64.53	20240126	1191	-26.78	20240401	484	80.17	20231114	0.52	N	043220	500	577 억		2448937	N	N	0	N	00	N
142	20240502	120416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	870	-8	5	-0.91	477670908	538481	68.98	896	917	864	1141	615	878	887.07	2.12	0	-235503	912	895	861	844	810	903	852	577	263	500	630	1	1	115467773	1005	0.00	1.95	12	0.47	0.00	447.00	1191	20240401	-26.95	484	20231114	79.75	1191	-26.95	20240401	530	64.15	20240126	1191	-26.95	20240401	484	79.75	20231114	0.52	N	043220	500	577 억		2448937	N	N	0	N	00	N
143	20240502	110415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	873	-5	5	-0.57	421651303	474499	60.78	896	917	864	1141	615	878	888.62	2.12	0	-193292	912	895	861	844	810	903	852	577	263	500	630	1	1	115467773	1008	0.00	1.95	12	0.41	0.00	447.00	1191	20240401	-26.70	484	20231114	80.37	1191	-26.70	20240401	530	64.72	20240126	1191	-26.70	20240401	484	80.37	20231114	0.52	N	043220	500	577 억		2448937	N	N	0	N	00	N
144	20240502	100416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	881	3	2	0.34	341389858	382443	48.99	896	917	865	1141	615	878	892.66	2.12	0	-148174	912	895	861	844	810	903	852	577	263	500	630	1	1	115467773	1017	0.00	1.97	12	0.33	0.00	447.00	1191	20240401	-26.03	484	20231114	82.02	1191	-26.03	20240401	530	66.23	20240126	1191	-26.03	20240401	484	82.02	20231114	0.52	N	043220	500	577 억		2448937	N	N	0	N	00	N
145	20240502	090416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	899	21	2	2.39	57653060	64846	8.31	896	900	865	1141	615	878	889.08	2.12	0	-183	912	895	861	844	810	903	852	577	263	500	630	1	1	115467773	1038	0.00	2.01	12	0.06	0.00	447.00	1191	20240401	-24.52	484	20231114	85.74	1191	-24.52	20240401	530	69.62	20240126	1191	-24.52	20240401	484	85.74	20231114	0.52	N	043220	500	577 억		2448937	N	N	0	N	00	N