KissMeData/101000/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	160804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2620	-30	5	-1.13	860981650	321366	157.18	2730	2780	2620	3445	1855	2650	2679.18	1.59	0	-17420	2936	2792	2706	2562	2476	2750	2520	144	795	500	1800	5	1	28721198	752	13.17	3.15	12	1.12	199.00	833.00	4225	20240327	-37.99	1579	20230726	65.93	4225	-37.99	20240327	1896	38.19	20240502	4225	-37.99	20240327	1579	65.93	20230726	0.55	N	101000	500	143 억		457782	N	N	0	N	00	N
3	20240531	150801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	-5	5	-0.19	809892030	301926	147.67	2730	2780	2630	3445	1855	2650	2682.47	1.59	0	-16629	2936	2792	2706	2562	2476	2750	2520	144	795	500	1800	5	1	28721198	760	13.29	3.18	12	1.05	199.00	833.00	4225	20240327	-37.40	1579	20230726	67.51	4225	-37.40	20240327	1896	39.50	20240502	4225	-37.40	20240327	1579	67.51	20230726	0.55	N	101000	500	143 억		457782	N	N	0	N	00	N
4	20240531	140801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	15	2	0.57	730147515	271779	132.93	2730	2780	2630	3445	1855	2650	2686.62	1.59	0	-3532	2936	2792	2706	2562	2476	2750	2520	144	795	500	1800	5	1	28721198	765	13.39	3.20	12	0.95	199.00	833.00	4225	20240327	-36.92	1579	20230726	68.78	4225	-36.92	20240327	1896	40.56	20240502	4225	-36.92	20240327	1579	68.78	20230726	0.55	N	101000	500	143 억		457782	N	N	0	N	00	N
5	20240531	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	25	2	0.94	627667865	233138	114.03	2730	2780	2640	3445	1855	2650	2692.35	1.59	0	8137	2936	2792	2706	2562	2476	2750	2520	144	795	500	1800	5	1	28721198	768	13.44	3.21	12	0.81	199.00	833.00	4225	20240327	-36.69	1579	20230726	69.41	4225	-36.69	20240327	1896	41.09	20240502	4225	-36.69	20240327	1579	69.41	20230726	0.55	N	101000	500	143 억		457782	N	N	0	N	00	N
6	20240531	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	90	2	3.40	566377325	210392	102.90	2730	2780	2640	3445	1855	2650	2692.11	1.59	0	12987	2936	2792	2706	2562	2476	2750	2520	144	795	500	1800	5	1	28721198	787	13.77	3.29	12	0.73	199.00	833.00	4225	20240327	-35.15	1579	20230726	73.53	4225	-35.15	20240327	1896	44.51	20240502	4225	-35.15	20240327	1579	73.53	20230726	0.55	N	101000	500	143 억		457782	N	N	0	N	00	N
7	20240531	110805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	65	2	2.45	496528825	184546	90.26	2730	2780	2640	3445	1855	2650	2690.65	1.59	0	8002	2936	2792	2706	2562	2476	2750	2520	144	795	500	1800	5	1	28721198	780	13.64	3.26	12	0.64	199.00	833.00	4225	20240327	-35.74	1579	20230726	71.94	4225	-35.74	20240327	1896	43.20	20240502	4225	-35.74	20240327	1579	71.94	20230726	0.55	N	101000	500	143 억		457782	N	N	0	N	00	N
8	20240531	100806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	60	2	2.26	355852400	132048	64.58	2730	2780	2640	3445	1855	2650	2695.04	1.59	0	7769	2936	2792	2706	2562	2476	2750	2520	144	795	500	1800	5	1	28721198	778	13.62	3.25	12	0.46	199.00	833.00	4225	20240327	-35.86	1579	20230726	71.63	4225	-35.86	20240327	1896	42.93	20240502	4225	-35.86	20240327	1579	71.63	20230726	0.55	N	101000	500	143 억		457782	N	N	0	N	00	N
9	20240531	090804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	65	2	2.45	63301365	23276	11.38	2730	2780	2665	3445	1855	2650	2721.12	1.59	0	1250	2936	2792	2706	2562	2476	2750	2520	144	795	500	1800	5	1	28721198	780	13.64	3.26	12	0.08	199.00	833.00	4225	20240327	-35.74	1579	20230726	71.94	4225	-35.74	20240327	1896	43.20	20240502	4225	-35.74	20240327	1579	71.94	20230726	0.55	N	101000	500	143 억		457782	N	N	0	N	00	N
10	20240530	160800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	-140	5	-5.02	545239550	202605	52.98	2765	2850	2620	3625	1955	2790	2691.17	1.66	0	-18184	2970	2880	2800	2710	2630	2840	2670	144	835	500	1890	5	1	28721198	761	13.32	3.18	12	0.71	199.00	833.00	4225	20240327	-37.28	1579	20230726	67.83	4225	-37.28	20240327	1896	39.77	20240502	4225	-37.28	20240327	1579	67.83	20230726	0.63	N	101000	500	143 억		475337	N	N	0	N	00	N
11	20240530	150802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	-110	5	-3.94	495719430	183986	48.11	2765	2850	2620	3625	1955	2790	2694.33	1.66	0	-16362	2970	2880	2800	2710	2630	2840	2670	144	835	500	1890	5	1	28721198	770	13.47	3.22	12	0.64	199.00	833.00	4225	20240327	-36.57	1579	20230726	69.73	4225	-36.57	20240327	1896	41.35	20240502	4225	-36.57	20240327	1579	69.73	20230726	0.63	N	101000	500	143 억		475337	N	N	0	N	00	N
12	20240530	140800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	-135	5	-4.84	357663795	132282	34.59	2765	2850	2620	3625	1955	2790	2703.80	1.66	0	-9884	2970	2880	2800	2710	2630	2840	2670	144	835	500	1890	5	1	28721198	763	13.34	3.19	12	0.46	199.00	833.00	4225	20240327	-37.16	1579	20230726	68.14	4225	-37.16	20240327	1896	40.03	20240502	4225	-37.16	20240327	1579	68.14	20230726	0.63	N	101000	500	143 억		475337	N	N	0	N	00	N
13	20240530	130802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	-100	5	-3.58	307133910	113426	29.66	2765	2850	2620	3625	1955	2790	2707.79	1.66	0	-4893	2970	2880	2800	2710	2630	2840	2670	144	835	500	1890	5	1	28721198	773	13.52	3.23	12	0.39	199.00	833.00	4225	20240327	-36.33	1579	20230726	70.36	4225	-36.33	20240327	1896	41.88	20240502	4225	-36.33	20240327	1579	70.36	20230726	0.63	N	101000	500	143 억		475337	N	N	0	N	00	N
14	20240530	120800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	-75	5	-2.69	194366705	70958	18.56	2765	2850	2675	3625	1955	2790	2739.18	1.66	0	-6280	2970	2880	2800	2710	2630	2840	2670	144	835	500	1890	5	1	28721198	780	13.64	3.26	12	0.25	199.00	833.00	4225	20240327	-35.74	1579	20230726	71.94	4225	-35.74	20240327	1896	43.20	20240502	4225	-35.74	20240327	1579	71.94	20230726	0.63	N	101000	500	143 억		475337	N	N	0	N	00	N
15	20240530	110801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	10	2	0.36	62100855	22347	5.84	2765	2850	2750	3625	1955	2790	2778.93	1.66	0	3290	2970	2880	2800	2710	2630	2840	2670	144	835	500	1890	5	1	28721198	804	14.07	3.36	12	0.08	199.00	833.00	4225	20240327	-33.73	1579	20230726	77.33	4225	-33.73	20240327	1896	47.68	20240502	4225	-33.73	20240327	1579	77.33	20230726	0.63	N	101000	500	143 억		475337	N	N	0	N	00	N
16	20240530	100802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	-15	5	-0.54	32653430	11731	3.07	2765	2850	2750	3625	1955	2790	2783.52	1.66	0	794	2970	2880	2800	2710	2630	2840	2670	144	835	500	1890	5	1	28721198	797	13.94	3.33	12	0.04	199.00	833.00	4225	20240327	-34.32	1579	20230726	75.74	4225	-34.32	20240327	1896	46.36	20240502	4225	-34.32	20240327	1579	75.74	20230726	0.63	N	101000	500	143 억		475337	N	N	0	N	00	N
17	20240530	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	60	2	2.15	6322710	2266	0.59	2765	2850	2760	3625	1955	2790	2790.25	1.66	0	1039	2970	2880	2800	2710	2630	2840	2670	144	835	500	1890	5	1	28721198	819	14.32	3.42	12	0.01	199.00	833.00	4225	20240327	-32.54	1579	20230726	80.49	4225	-32.54	20240327	1896	50.32	20240502	4225	-32.54	20240327	1579	80.49	20230726	0.63	N	101000	500	143 억		475337	N	N	0	N	00	N
18	20240529	160754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	-85	5	-2.96	1070413670	382358	110.92	2875	2890	2720	3735	2015	2875	2799.51	1.82	0	-45680	3015	2945	2865	2795	2715	2905	2755	144	860	500	1950	5	1	28721198	801	14.02	3.35	12	1.33	199.00	833.00	4225	20240327	-33.96	1579	20230726	76.69	4225	-33.96	20240327	1896	47.15	20240502	4225	-33.96	20240327	1579	76.69	20230726	0.49	N	101000	500	143 억		523140	N	N	0	N	00	N
19	20240529	150753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	-55	5	-1.91	912229765	325850	94.52	2875	2890	2720	3735	2015	2875	2799.54	1.82	0	-27695	3015	2945	2865	2795	2715	2905	2755	144	860	500	1950	5	1	28721198	810	14.17	3.39	12	1.13	199.00	833.00	4225	20240327	-33.25	1579	20230726	78.59	4225	-33.25	20240327	1896	48.73	20240502	4225	-33.25	20240327	1579	78.59	20230726	0.49	N	101000	500	143 억		523140	N	N	0	N	00	N
20	20240529	140754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	-45	5	-1.57	816700700	291898	84.67	2875	2890	2720	3735	2015	2875	2797.90	1.82	0	-21641	3015	2945	2865	2795	2715	2905	2755	144	860	500	1950	5	1	28721198	813	14.22	3.40	12	1.02	199.00	833.00	4225	20240327	-33.02	1579	20230726	79.23	4225	-33.02	20240327	1896	49.26	20240502	4225	-33.02	20240327	1579	79.23	20230726	0.49	N	101000	500	143 억		523140	N	N	0	N	00	N
21	20240529	130757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-75	5	-2.61	686638070	245940	71.34	2875	2890	2720	3735	2015	2875	2791.89	1.82	0	-10979	3015	2945	2865	2795	2715	2905	2755	144	860	500	1950	5	1	28721198	804	14.07	3.36	12	0.86	199.00	833.00	4225	20240327	-33.73	1579	20230726	77.33	4225	-33.73	20240327	1896	47.68	20240502	4225	-33.73	20240327	1579	77.33	20230726	0.49	N	101000	500	143 억		523140	N	N	0	N	00	N
22	20240529	120759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-145	5	-5.04	558258335	199866	57.98	2875	2890	2720	3735	2015	2875	2793.16	1.82	0	-2638	3015	2945	2865	2795	2715	2905	2755	144	860	500	1950	5	1	28721198	784	13.72	3.28	12	0.70	199.00	833.00	4225	20240327	-35.38	1579	20230726	72.89	4225	-35.38	20240327	1896	43.99	20240502	4225	-35.38	20240327	1579	72.89	20230726	0.49	N	101000	500	143 억		523140	N	N	0	N	00	N
23	20240529	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-145	5	-5.04	476757325	169967	49.30	2875	2890	2725	3735	2015	2875	2805.00	1.82	0	-6782	3015	2945	2865	2795	2715	2905	2755	144	860	500	1950	5	1	28721198	784	13.72	3.28	12	0.59	199.00	833.00	4225	20240327	-35.38	1579	20230726	72.89	4225	-35.38	20240327	1896	43.99	20240502	4225	-35.38	20240327	1579	72.89	20230726	0.49	N	101000	500	143 억		523140	N	N	0	N	00	N
24	20240529	100754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	-100	5	-3.48	351542365	124495	36.11	2875	2890	2755	3735	2015	2875	2823.75	1.82	0	-7411	3015	2945	2865	2795	2715	2905	2755	144	860	500	1950	5	1	28721198	797	13.94	3.33	12	0.43	199.00	833.00	4225	20240327	-34.32	1579	20230726	75.74	4225	-34.32	20240327	1896	46.36	20240502	4225	-34.32	20240327	1579	75.74	20230726	0.49	N	101000	500	143 억		523140	N	N	0	N	00	N
25	20240529	090751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	-85	5	-2.96	158671110	55623	16.14	2875	2890	2780	3735	2015	2875	2852.62	1.82	0	-6370	3015	2945	2865	2795	2715	2905	2755	144	860	500	1950	5	1	28721198	801	14.02	3.35	12	0.19	199.00	833.00	4225	20240327	-33.96	1579	20230726	76.69	4225	-33.96	20240327	1896	47.15	20240502	4225	-33.96	20240327	1579	76.69	20230726	0.49	N	101000	500	143 억		523140	N	N	0	N	00	N
26	20240528	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	-75	5	-2.54	970742365	343127	27.13	2890	2935	2785	3835	2065	2950	2828.86	2.18	0	-109977	3150	3050	2925	2825	2700	3100	2875	144	885	500	2000	5	1	28721198	826	14.45	3.45	12	1.19	199.00	833.00	4225	20240327	-31.95	1579	20230726	82.08	4225	-31.95	20240327	1896	51.64	20240502	4225	-31.95	20240327	1579	82.08	20230726	0.25	N	101000	500	143 억		625635	N	N	0	N	00	N
27	20240528	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	-115	5	-3.90	835467055	295792	23.39	2890	2935	2785	3835	2065	2950	2824.22	2.18	0	-99221	3150	3050	2925	2825	2700	3100	2875	144	885	500	2000	5	1	28721198	814	14.25	3.40	12	1.03	199.00	833.00	4225	20240327	-32.90	1579	20230726	79.54	4225	-32.90	20240327	1896	49.53	20240502	4225	-32.90	20240327	1579	79.54	20230726	0.25	N	101000	500	143 억		625635	N	N	0	N	00	N
28	20240528	140753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	-145	5	-4.92	739418895	261833	20.70	2890	2935	2785	3835	2065	2950	2823.68	2.18	0	-78352	3150	3050	2925	2825	2700	3100	2875	144	885	500	2000	5	1	28721198	806	14.10	3.37	12	0.91	199.00	833.00	4225	20240327	-33.61	1579	20230726	77.64	4225	-33.61	20240327	1896	47.94	20240502	4225	-33.61	20240327	1579	77.64	20230726	0.25	N	101000	500	143 억		625635	N	N	0	N	00	N
29	20240528	130750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-150	5	-5.08	668893420	236612	18.71	2890	2935	2790	3835	2065	2950	2826.61	2.18	0	-69184	3150	3050	2925	2825	2700	3100	2875	144	885	500	2000	5	1	28721198	804	14.07	3.36	12	0.82	199.00	833.00	4225	20240327	-33.73	1579	20230726	77.33	4225	-33.73	20240327	1896	47.68	20240502	4225	-33.73	20240327	1579	77.33	20230726	0.25	N	101000	500	143 억		625635	N	N	0	N	00	N
30	20240528	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	-130	5	-4.41	583863730	206235	16.31	2890	2935	2790	3835	2065	2950	2830.66	2.18	0	-57315	3150	3050	2925	2825	2700	3100	2875	144	885	500	2000	5	1	28721198	810	14.17	3.39	12	0.72	199.00	833.00	4225	20240327	-33.25	1579	20230726	78.59	4225	-33.25	20240327	1896	48.73	20240502	4225	-33.25	20240327	1579	78.59	20230726	0.25	N	101000	500	143 억		625635	N	N	0	N	00	N
31	20240528	110734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-150	5	-5.08	545500535	192530	15.22	2890	2935	2790	3835	2065	2950	2832.91	2.18	0	-52966	3150	3050	2925	2825	2700	3100	2875	144	885	500	2000	5	1	28721198	804	14.07	3.36	12	0.67	199.00	833.00	4225	20240327	-33.73	1579	20230726	77.33	4225	-33.73	20240327	1896	47.68	20240502	4225	-33.73	20240327	1579	77.33	20230726	0.25	N	101000	500	143 억		625635	N	N	0	N	00	N
32	20240528	100751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	-120	5	-4.07	460213000	162199	12.82	2890	2935	2790	3835	2065	2950	2836.86	2.18	0	-48286	3150	3050	2925	2825	2700	3100	2875	144	885	500	2000	5	1	28721198	813	14.22	3.40	12	0.56	199.00	833.00	4225	20240327	-33.02	1579	20230726	79.23	4225	-33.02	20240327	1896	49.26	20240502	4225	-33.02	20240327	1579	79.23	20230726	0.25	N	101000	500	143 억		625635	N	N	0	N	00	N
33	20240528	090752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	-90	5	-3.05	197588000	68903	5.45	2890	2935	2820	3835	2065	2950	2866.80	2.18	0	-6436	3150	3050	2925	2825	2700	3100	2875	144	885	500	2000	5	1	28721198	821	14.37	3.43	12	0.24	199.00	833.00	4225	20240327	-32.31	1579	20230726	81.13	4225	-32.31	20240327	1896	50.84	20240502	4225	-32.31	20240327	1579	81.13	20230726	0.25	N	101000	500	143 억		625635	N	N	0	N	00	N
34	20240527	160740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	220	2	8.06	3698723930	1263455	86.79	2845	3025	2800	3545	1915	2730	2927.70	2.13	0	9789	3066	2897	2651	2482	2236	2982	2567	144	815	500	1850	5	1	28721198	847	14.82	3.54	12	4.40	199.00	833.00	4225	20240327	-30.18	1579	20230726	86.83	4225	-30.18	20240327	1896	55.59	20240502	4225	-30.18	20240327	1579	86.83	20230726	0.25	N	101000	500	143 억		612282	N	N	0	N	00	N
35	20240527	150752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2990	260	2	9.52	3545284965	1211613	83.23	2845	3025	2800	3545	1915	2730	2926.40	2.13	0	3192	3066	2897	2651	2482	2236	2982	2567	144	815	500	1850	5	1	28721198	859	15.03	3.59	12	4.22	199.00	833.00	4225	20240327	-29.23	1579	20230726	89.36	4225	-29.23	20240327	1896	57.70	20240502	4225	-29.23	20240327	1579	89.36	20230726	0.25	N	101000	500	143 억		612282	N	N	0	N	00	N
36	20240527	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2990	260	2	9.52	3083031745	1057340	72.63	2845	3000	2800	3545	1915	2730	2916.18	2.13	0	-19897	3066	2897	2651	2482	2236	2982	2567	144	815	500	1850	5	1	28721198	859	15.03	3.59	12	3.68	199.00	833.00	4225	20240327	-29.23	1579	20230726	89.36	4225	-29.23	20240327	1896	57.70	20240502	4225	-29.23	20240327	1579	89.36	20230726	0.25	N	101000	500	143 억		612282	N	N	0	N	00	N
37	20240527	130748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	185	2	6.78	2866651980	984336	67.62	2845	3000	2800	3545	1915	2730	2912.63	2.13	0	4746	3066	2897	2651	2482	2236	2982	2567	144	815	500	1850	5	1	28721198	837	14.65	3.50	12	3.43	199.00	833.00	4225	20240327	-31.01	1579	20230726	84.61	4225	-31.01	20240327	1896	53.74	20240502	4225	-31.01	20240327	1579	84.61	20230726	0.25	N	101000	500	143 억		612282	N	N	0	N	00	N
38	20240527	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2920	190	2	6.96	2778190660	954080	65.54	2845	3000	2800	3545	1915	2730	2912.28	2.13	0	5322	3066	2897	2651	2482	2236	2982	2567	144	815	500	1850	5	1	28721198	839	14.67	3.51	12	3.32	199.00	833.00	4225	20240327	-30.89	1579	20230726	84.93	4225	-30.89	20240327	1896	54.01	20240502	4225	-30.89	20240327	1579	84.93	20230726	0.25	N	101000	500	143 억		612282	N	N	0	N	00	N
39	20240527	110749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2910	180	2	6.59	2679405830	920394	63.22	2845	3000	2800	3545	1915	2730	2911.53	2.13	0	3910	3066	2897	2651	2482	2236	2982	2567	144	815	500	1850	5	1	28721198	836	14.62	3.49	12	3.20	199.00	833.00	4225	20240327	-31.12	1579	20230726	84.29	4225	-31.12	20240327	1896	53.48	20240502	4225	-31.12	20240327	1579	84.29	20230726	0.25	N	101000	500	143 억		612282	N	N	0	N	00	N
40	20240527	100747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	230	2	8.42	2156537535	742308	50.99	2845	2995	2800	3545	1915	2730	2905.64	2.13	0	-16716	3066	2897	2651	2482	2236	2982	2567	144	815	500	1850	5	1	28721198	850	14.87	3.55	12	2.58	199.00	833.00	4225	20240327	-29.94	1579	20230726	87.46	4225	-29.94	20240327	1896	56.12	20240502	4225	-29.94	20240327	1579	87.46	20230726	0.25	N	101000	500	143 억		612282	N	N	0	N	00	N
41	20240527	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	155	2	5.68	869613300	303482	20.85	2845	2945	2800	3545	1915	2730	2866.33	2.13	0	-32461	3066	2897	2651	2482	2236	2982	2567	144	815	500	1850	5	1	28721198	829	14.50	3.46	12	1.06	199.00	833.00	4225	20240327	-31.72	1579	20230726	82.71	4225	-31.72	20240327	1896	52.16	20240502	4225	-31.72	20240327	1579	82.71	20230726	0.25	N	101000	500	143 억		612282	N	N	0	N	00	N
42	20240524	160708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	285	2	11.66	3811547530	1446013	855.07	2420	2820	2405	3175	1715	2445	2635.78	1.83	0	113388	2615	2530	2465	2380	2315	2572	2422	144	730	500	1660	5	1	28721198	784	13.72	3.28	12	5.03	199.00	833.00	4225	20240327	-35.38	1579	20230726	72.89	4225	-35.38	20240327	1896	43.99	20240502	4225	-35.38	20240327	1579	72.89	20230726	0.25	N	101000	500	143 억		526740	N	N	0	N	00	N
43	20240524	150709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	265	2	10.84	3606766900	1370690	810.53	2420	2820	2405	3175	1715	2445	2631.35	1.83	0	131003	2615	2530	2465	2380	2315	2572	2422	144	730	500	1660	5	1	28721198	778	13.62	3.25	12	4.77	199.00	833.00	4225	20240327	-35.86	1579	20230726	71.63	4225	-35.86	20240327	1896	42.93	20240502	4225	-35.86	20240327	1579	71.63	20230726	0.25	N	101000	500	143 억		526740	N	N	0	N	00	N
44	20240524	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2640	195	2	7.98	3302189355	1257672	743.70	2420	2820	2405	3175	1715	2445	2625.64	1.83	0	146930	2615	2530	2465	2380	2315	2572	2422	144	730	500	1660	5	1	28721198	758	13.27	3.17	12	4.38	199.00	833.00	4225	20240327	-37.51	1579	20230726	67.19	4225	-37.51	20240327	1896	39.24	20240502	4225	-37.51	20240327	1579	67.19	20230726	0.25	N	101000	500	143 억		526740	N	N	0	N	00	N
45	20240524	130709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	210	2	8.59	2883472470	1097358	648.90	2420	2820	2405	3175	1715	2445	2627.65	1.83	0	127168	2615	2530	2465	2380	2315	2572	2422	144	730	500	1660	5	1	28721198	763	13.34	3.19	12	3.82	199.00	833.00	4225	20240327	-37.16	1579	20230726	68.14	4225	-37.16	20240327	1896	40.03	20240502	4225	-37.16	20240327	1579	68.14	20230726	0.25	N	101000	500	143 억		526740	N	N	0	N	00	N
46	20240524	120711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	270	2	11.04	2213828430	848860	501.95	2420	2820	2405	3175	1715	2445	2608.00	1.83	0	102550	2615	2530	2465	2380	2315	2572	2422	144	730	500	1660	5	1	28721198	780	13.64	3.26	12	2.96	199.00	833.00	4225	20240327	-35.74	1579	20230726	71.94	4225	-35.74	20240327	1896	43.20	20240502	4225	-35.74	20240327	1579	71.94	20230726	0.25	N	101000	500	143 억		526740	N	N	0	N	00	N
47	20240524	110708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	85	2	3.48	646926935	257865	152.48	2420	2575	2405	3175	1715	2445	2508.78	1.83	0	22324	2615	2530	2465	2380	2315	2572	2422	144	730	500	1660	5	1	28721198	727	12.71	3.04	12	0.90	199.00	833.00	4225	20240327	-40.12	1579	20230726	60.23	4225	-40.12	20240327	1896	33.44	20240502	4225	-40.12	20240327	1579	60.23	20230726	0.25	N	101000	500	143 억		526740	N	N	0	N	00	N
48	20240524	100713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	115	2	4.70	413837475	165965	98.14	2420	2575	2405	3175	1715	2445	2493.52	1.83	0	21693	2615	2530	2465	2380	2315	2572	2422	144	730	500	1660	5	1	28721198	735	12.86	3.07	12	0.58	199.00	833.00	4225	20240327	-39.41	1579	20230726	62.13	4225	-39.41	20240327	1896	35.02	20240502	4225	-39.41	20240327	1579	62.13	20230726	0.25	N	101000	500	143 억		526740	N	N	0	N	00	N
49	20240524	090709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	30	2	1.23	10695690	4337	2.56	2420	2485	2420	3175	1715	2445	2466.15	1.83	0	-805	2615	2530	2465	2380	2315	2572	2422	144	730	500	1660	5	1	28721198	711	12.44	2.97	12	0.02	199.00	833.00	4225	20240327	-41.42	1579	20230726	56.74	4225	-41.42	20240327	1896	30.54	20240502	4225	-41.42	20240327	1579	56.74	20230726	0.25	N	101000	500	143 억		526740	N	N	0	N	00	N
50	20240523	160707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	10	2	0.41	416672400	167846	46.15	2435	2550	2400	3165	1705	2435	2482.50	1.92	0	-17287	2678	2556	2458	2336	2238	2507	2287	141	730	500	1650	5	1	28296199	692	12.29	2.94	12	0.59	199.00	833.00	4225	20240327	-42.13	1579	20230726	54.84	4225	-42.13	20240327	1896	28.96	20240502	4225	-42.13	20240327	1579	54.84	20230726	0.25	N	101000	500	141 억		544559	N	N	0	N	00	N
51	20240523	150711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	30	2	1.23	401322450	161580	44.43	2435	2550	2400	3165	1705	2435	2483.77	1.92	0	-17076	2678	2556	2458	2336	2238	2507	2287	141	730	500	1650	5	1	28296199	698	12.39	2.96	12	0.57	199.00	833.00	4225	20240327	-41.66	1579	20230726	56.11	4225	-41.66	20240327	1896	30.01	20240502	4225	-41.66	20240327	1579	56.11	20230726	0.25	N	101000	500	141 억		544559	N	N	0	N	00	N
52	20240523	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	50	2	2.05	354414495	142490	39.18	2435	2550	2400	3165	1705	2435	2487.33	1.92	0	-20579	2678	2556	2458	2336	2238	2507	2287	141	730	500	1650	5	1	28296199	703	12.49	2.98	12	0.50	199.00	833.00	4225	20240327	-41.18	1579	20230726	57.38	4225	-41.18	20240327	1896	31.07	20240502	4225	-41.18	20240327	1579	57.38	20230726	0.25	N	101000	500	141 억		544559	N	N	0	N	00	N
53	20240523	130710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	55	2	2.26	308449125	123929	34.08	2435	2550	2400	3165	1705	2435	2488.96	1.92	0	-14442	2678	2556	2458	2336	2238	2507	2287	141	730	500	1650	5	1	28296199	705	12.51	2.99	12	0.44	199.00	833.00	4225	20240327	-41.07	1579	20230726	57.69	4225	-41.07	20240327	1896	31.33	20240502	4225	-41.07	20240327	1579	57.69	20230726	0.25	N	101000	500	141 억		544559	N	N	0	N	00	N
54	20240523	120707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	85	2	3.49	265792180	107018	29.43	2435	2550	2400	3165	1705	2435	2483.67	1.92	0	-8503	2678	2556	2458	2336	2238	2507	2287	141	730	500	1650	5	1	28296199	713	12.66	3.03	12	0.38	199.00	833.00	4225	20240327	-40.36	1579	20230726	59.59	4225	-40.36	20240327	1896	32.91	20240502	4225	-40.36	20240327	1579	59.59	20230726	0.25	N	101000	500	141 억		544559	N	N	0	N	00	N
55	20240523	110706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	90	2	3.70	197806865	80028	22.01	2435	2545	2400	3165	1705	2435	2471.77	1.92	0	4009	2678	2556	2458	2336	2238	2507	2287	141	730	500	1650	5	1	28296199	714	12.69	3.03	12	0.28	199.00	833.00	4225	20240327	-40.24	1579	20230726	59.91	4225	-40.24	20240327	1896	33.18	20240502	4225	-40.24	20240327	1579	59.91	20230726	0.25	N	101000	500	141 억		544559	N	N	0	N	00	N
56	20240523	100708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	45	2	1.85	108061890	44128	12.13	2435	2520	2400	3165	1705	2435	2448.86	1.92	0	13981	2678	2556	2458	2336	2238	2507	2287	141	730	500	1650	5	1	28296199	702	12.46	2.98	12	0.16	199.00	833.00	4225	20240327	-41.30	1579	20230726	57.06	4225	-41.30	20240327	1896	30.80	20240502	4225	-41.30	20240327	1579	57.06	20230726	0.25	N	101000	500	141 억		544559	N	N	0	N	00	N
57	20240523	090711	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-5	5	-0.21	7551465	3110	0.86	2435	2470	2420	3165	1705	2435	2427.89	1.92	0	-1613	2678	2556	2458	2336	2238	2507	2287	141	730	500	1650	5	1	28296199	688	12.21	2.92	12	0.01	199.00	833.00	4225	20240327	-42.49	1579	20230726	53.89	4225	-42.49	20240327	1896	28.16	20240502	4225	-42.49	20240327	1579	53.89	20230726	0.25	N	101000	500	141 억		544559	N	N	0	N	00	N
58	20240522	160701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-125	5	-4.88	884851145	363607	67.60	2560	2580	2360	3325	1795	2560	2433.53	2.16	0	-67280	2700	2630	2490	2420	2280	2665	2455	141	765	500	1740	5	1	28296199	689	12.24	2.92	12	1.29	199.00	833.00	4225	20240327	-42.37	1579	20230726	54.21	4225	-42.37	20240327	1896	28.43	20240502	4225	-42.37	20240327	1579	54.21	20230726	0.25	N	101000	500	141 억		611781	N	N	0	N	00	N
59	20240522	150706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-135	5	-5.27	850498110	349468	64.97	2560	2580	2360	3325	1795	2560	2433.69	2.16	0	-60755	2700	2630	2490	2420	2280	2665	2455	141	765	500	1740	5	1	28296199	686	12.19	2.91	12	1.24	199.00	833.00	4225	20240327	-42.60	1579	20230726	53.58	4225	-42.60	20240327	1896	27.90	20240502	4225	-42.60	20240327	1579	53.58	20230726	0.25	N	101000	500	141 억		611781	N	N	0	N	00	N
60	20240522	140707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-120	5	-4.69	799132650	328171	61.01	2560	2580	2360	3325	1795	2560	2435.11	2.16	0	-52633	2700	2630	2490	2420	2280	2665	2455	141	765	500	1740	5	1	28296199	690	12.26	2.93	12	1.16	199.00	833.00	4225	20240327	-42.25	1579	20230726	54.53	4225	-42.25	20240327	1896	28.69	20240502	4225	-42.25	20240327	1579	54.53	20230726	0.25	N	101000	500	141 억		611781	N	N	0	N	00	N
61	20240522	130703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-120	5	-4.69	785323095	322493	59.96	2560	2580	2360	3325	1795	2560	2435.16	2.16	0	-49347	2700	2630	2490	2420	2280	2665	2455	141	765	500	1740	5	1	28296199	690	12.26	2.93	12	1.14	199.00	833.00	4225	20240327	-42.25	1579	20230726	54.53	4225	-42.25	20240327	1896	28.69	20240502	4225	-42.25	20240327	1579	54.53	20230726	0.25	N	101000	500	141 억		611781	N	N	0	N	00	N
62	20240522	120751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	-125	5	-4.88	720675475	295930	55.02	2560	2580	2360	3325	1795	2560	2435.29	2.16	0	-31381	2700	2630	2490	2420	2280	2665	2455	141	765	500	1740	5	1	28296199	689	12.24	2.92	12	1.05	199.00	833.00	4225	20240327	-42.37	1579	20230726	54.21	4225	-42.37	20240327	1896	28.43	20240502	4225	-42.37	20240327	1579	54.21	20230726	0.25	N	101000	500	141 억		611781	N	N	0	N	00	N
63	20240522	110707	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-130	5	-5.08	693887580	284919	52.97	2560	2580	2360	3325	1795	2560	2435.39	2.16	0	-23496	2700	2630	2490	2420	2280	2665	2455	141	765	500	1740	5	1	28296199	688	12.21	2.92	12	1.01	199.00	833.00	4225	20240327	-42.49	1579	20230726	53.89	4225	-42.49	20240327	1896	28.16	20240502	4225	-42.49	20240327	1579	53.89	20230726	0.25	N	101000	500	141 억		611781	N	N	0	N	00	N
64	20240522	100706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-90	5	-3.52	257676175	102726	19.10	2560	2580	2425	3325	1795	2560	2508.38	2.16	0	-23323	2700	2630	2490	2420	2280	2665	2455	141	765	500	1740	5	1	28296199	699	12.41	2.97	12	0.36	199.00	833.00	4225	20240327	-41.54	1579	20230726	56.43	4225	-41.54	20240327	1896	30.27	20240502	4225	-41.54	20240327	1579	56.43	20230726	0.25	N	101000	500	141 억		611781	N	N	0	N	00	N
65	20240522	090706	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	-10	5	-0.39	53440745	21028	3.91	2560	2580	2505	3325	1795	2560	2541.41	2.16	0	542	2700	2630	2490	2420	2280	2665	2455	141	765	500	1740	5	1	28296199	722	12.81	3.06	12	0.07	199.00	833.00	4225	20240327	-39.64	1579	20230726	61.49	4225	-39.64	20240327	1896	34.49	20240502	4225	-39.64	20240327	1579	61.49	20230726	0.25	N	101000	500	141 억		611781	N	N	0	N	00	N
66	20240521	160658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	0	3	0.00	1314040060	535459	105.00	2510	2560	2350	3325	1795	2560	2454.04	2.53	0	-113171	2720	2640	2555	2475	2390	2680	2515	141	765	500	1740	5	1	28296199	724	12.86	3.07	12	1.89	199.00	833.00	4225	20240327	-39.41	1579	20230726	62.13	4225	-39.41	20240327	1896	35.02	20240502	4225	-39.41	20240327	1579	62.13	20230726	0.25	N	101000	500	141 억		716228	N	N	0	N	00	N
67	20240521	150704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	-20	5	-0.78	1228442695	501968	98.43	2510	2550	2350	3325	1795	2560	2447.25	2.53	0	-97691	2720	2640	2555	2475	2390	2680	2515	141	765	500	1740	5	1	28296199	719	12.76	3.05	12	1.77	199.00	833.00	4225	20240327	-39.88	1579	20230726	60.86	4225	-39.88	20240327	1896	33.97	20240502	4225	-39.88	20240327	1579	60.86	20230726	0.25	N	101000	500	141 억		716228	N	N	0	N	00	N
68	20240521	140701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	-30	5	-1.17	1100094135	451319	88.50	2510	2540	2350	3325	1795	2560	2437.51	2.53	0	-74403	2720	2640	2555	2475	2390	2680	2515	141	765	500	1740	5	1	28296199	716	12.71	3.04	12	1.59	199.00	833.00	4225	20240327	-40.12	1579	20230726	60.23	4225	-40.12	20240327	1896	33.44	20240502	4225	-40.12	20240327	1579	60.23	20230726	0.25	N	101000	500	141 억		716228	N	N	0	N	00	N
69	20240521	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-65	5	-2.54	1022409950	420442	82.45	2510	2540	2350	3325	1795	2560	2431.75	2.53	0	-60687	2720	2640	2555	2475	2390	2680	2515	141	765	500	1740	5	1	28296199	706	12.54	3.00	12	1.49	199.00	833.00	4225	20240327	-40.95	1579	20230726	58.01	4225	-40.95	20240327	1896	31.59	20240502	4225	-40.95	20240327	1579	58.01	20230726	0.25	N	101000	500	141 억		716228	N	N	0	N	00	N
70	20240521	120702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-70	5	-2.73	930299845	383231	75.15	2510	2540	2350	3325	1795	2560	2427.52	2.53	0	-53918	2720	2640	2555	2475	2390	2680	2515	141	765	500	1740	5	1	28296199	705	12.51	2.99	12	1.35	199.00	833.00	4225	20240327	-41.07	1579	20230726	57.69	4225	-41.07	20240327	1896	31.33	20240502	4225	-41.07	20240327	1579	57.69	20230726	0.25	N	101000	500	141 억		716228	N	N	0	N	00	N
71	20240521	110703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-150	5	-5.86	698335565	287972	56.47	2510	2540	2350	3325	1795	2560	2425.01	2.53	0	-74080	2720	2640	2555	2475	2390	2680	2515	141	765	500	1740	5	1	28296199	682	12.11	2.89	12	1.02	199.00	833.00	4225	20240327	-42.96	1579	20230726	52.63	4225	-42.96	20240327	1896	27.11	20240502	4225	-42.96	20240327	1579	52.63	20230726	0.25	N	101000	500	141 억		716228	N	N	0	N	00	N
72	20240521	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-175	5	-6.84	439959340	179177	35.14	2510	2540	2380	3325	1795	2560	2455.45	2.53	0	-71934	2720	2640	2555	2475	2390	2680	2515	141	765	500	1740	5	1	28296199	675	11.98	2.86	12	0.63	199.00	833.00	4225	20240327	-43.55	1579	20230726	51.04	4225	-43.55	20240327	1896	25.79	20240502	4225	-43.55	20240327	1579	51.04	20230726	0.25	N	101000	500	141 억		716228	N	N	0	N	00	N
73	20240521	090658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	-65	5	-2.54	47522140	19071	3.74	2510	2540	2465	3325	1795	2560	2491.85	2.53	0	-9269	2720	2640	2555	2475	2390	2680	2515	141	765	500	1740	5	1	28296199	706	12.54	3.00	12	0.07	199.00	833.00	4225	20240327	-40.95	1579	20230726	58.01	4225	-40.95	20240327	1896	31.59	20240502	4225	-40.95	20240327	1579	58.01	20230726	0.25	N	101000	500	141 억		716228	N	N	0	N	00	N
74	20240517	160703	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	-120	5	-4.49	1064123685	418031	32.19	2600	2690	2480	3470	1870	2670	2545.54	3.03	0	-51819	3170	2920	2620	2370	2070	3045	2495	141	800	500	1810	5	1	28296199	722	12.81	3.06	12	1.48	199.00	833.00	4225	20240327	-39.64	1579	20230726	61.49	4225	-39.64	20240327	1896	34.49	20240502	4225	-39.64	20240327	1579	61.49	20230726	0.25	N	101000	500	141 억		858559	N	N	0	N	01	N
75	20240517	150706	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-150	5	-5.62	1015226790	398816	30.71	2600	2690	2480	3470	1870	2670	2545.59	3.03	0	-40994	3170	2920	2620	2370	2070	3045	2495	141	800	500	1810	5	1	28296199	713	12.66	3.03	12	1.41	199.00	833.00	4225	20240327	-40.36	1579	20230726	59.59	4225	-40.36	20240327	1896	32.91	20240502	4225	-40.36	20240327	1579	59.59	20230726	0.25	N	101000	500	141 억		858559	N	N	0	N	01	N
76	20240517	140659	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	-120	5	-4.49	933569285	366585	28.23	2600	2690	2480	3470	1870	2670	2546.65	3.03	0	-35638	3170	2920	2620	2370	2070	3045	2495	141	800	500	1810	5	1	28296199	722	12.81	3.06	12	1.30	199.00	833.00	4225	20240327	-39.64	1579	20230726	61.49	4225	-39.64	20240327	1896	34.49	20240502	4225	-39.64	20240327	1579	61.49	20230726	0.25	N	101000	500	141 억		858559	N	N	0	N	01	N
77	20240517	130655	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	-115	5	-4.31	880965085	345926	26.64	2600	2690	2480	3470	1870	2670	2546.67	3.03	0	-29799	3170	2920	2620	2370	2070	3045	2495	141	800	500	1810	5	1	28296199	723	12.84	3.07	12	1.22	199.00	833.00	4225	20240327	-39.53	1579	20230726	61.81	4225	-39.53	20240327	1896	34.76	20240502	4225	-39.53	20240327	1579	61.81	20230726	0.25	N	101000	500	141 억		858559	N	N	0	N	01	N
78	20240517	120655	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-170	5	-6.37	807626920	317029	24.42	2600	2690	2480	3470	1870	2670	2547.47	3.03	0	-39954	3170	2920	2620	2370	2070	3045	2495	141	800	500	1810	5	1	28296199	707	12.56	3.00	12	1.12	199.00	833.00	4225	20240327	-40.83	1579	20230726	58.33	4225	-40.83	20240327	1896	31.86	20240502	4225	-40.83	20240327	1579	58.33	20230726	0.25	N	101000	500	141 억		858559	N	N	0	N	01	N
79	20240517	110655	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-160	5	-5.99	630266330	245952	18.94	2600	2690	2485	3470	1870	2670	2562.54	3.03	0	-37863	3170	2920	2620	2370	2070	3045	2495	141	800	500	1810	5	1	28296199	710	12.61	3.01	12	0.87	199.00	833.00	4225	20240327	-40.59	1579	20230726	58.96	4225	-40.59	20240327	1896	32.38	20240502	4225	-40.59	20240327	1579	58.96	20230726	0.25	N	101000	500	141 억		858559	N	N	0	N	01	N
80	20240517	100651	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	-125	5	-4.68	410248315	158382	12.20	2600	2690	2505	3470	1870	2670	2590.22	3.03	0	-35926	3170	2920	2620	2370	2070	3045	2495	141	800	500	1810	5	1	28296199	720	12.79	3.06	12	0.56	199.00	833.00	4225	20240327	-39.76	1579	20230726	61.18	4225	-39.76	20240327	1896	34.23	20240502	4225	-39.76	20240327	1579	61.18	20230726	0.25	N	101000	500	141 억		858559	N	N	0	N	01	N
81	20240517	090655	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-90	5	-3.37	109858145	41783	3.22	2600	2690	2580	3470	1870	2670	2629.21	3.03	0	-6536	3170	2920	2620	2370	2070	3045	2495	141	800	500	1810	5	1	28296199	730	12.96	3.10	12	0.15	199.00	833.00	4225	20240327	-38.93	1579	20230726	63.39	4225	-38.93	20240327	1896	36.08	20240502	4225	-38.93	20240327	1579	63.39	20230726	0.25	N	101000	500	141 억		858559	N	N	0	N	01	N
82	20240516	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	295	2	12.42	3300307590	1295331	383.74	2460	2870	2320	3085	1665	2375	2547.59	2.79	0	85424	2505	2440	2360	2295	2215	2472	2327	141	710	500	1610	5	1	28296199	756	13.42	3.21	12	4.58	199.00	833.00	4225	20240327	-36.80	1579	20230726	69.09	4225	-36.80	20240327	1896	40.82	20240502	4225	-36.80	20240327	1579	69.09	20230726	0.25	N	101000	500	141 억		788961	N	N	0	N	00	N
83	20240516	150649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	325	2	13.68	2923526760	1154887	342.13	2460	2870	2320	3085	1665	2375	2531.44	2.79	0	57431	2505	2440	2360	2295	2215	2472	2327	141	710	500	1610	5	1	28296199	764	13.57	3.24	12	4.08	199.00	833.00	4225	20240327	-36.09	1579	20230726	70.99	4225	-36.09	20240327	1896	42.41	20240502	4225	-36.09	20240327	1579	70.99	20230726	0.25	N	101000	500	141 억		788961	N	N	0	N	00	N
84	20240516	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	215	2	9.05	1575691990	650044	192.57	2460	2625	2320	3085	1665	2375	2423.98	2.79	0	52250	2505	2440	2360	2295	2215	2472	2327	141	710	500	1610	5	1	28296199	733	13.02	3.11	12	2.30	199.00	833.00	4225	20240327	-38.70	1579	20230726	64.03	4225	-38.70	20240327	1896	36.60	20240502	4225	-38.70	20240327	1579	64.03	20230726	0.25	N	101000	500	141 억		788961	N	N	0	N	00	N
85	20240516	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	20	2	0.84	915995460	383778	113.69	2460	2460	2320	3085	1665	2375	2386.79	2.79	0	-35476	2505	2440	2360	2295	2215	2472	2327	141	710	500	1610	5	1	28296199	678	12.04	2.88	12	1.36	199.00	833.00	4225	20240327	-43.31	1579	20230726	51.68	4225	-43.31	20240327	1896	26.32	20240502	4225	-43.31	20240327	1579	51.68	20230726	0.25	N	101000	500	141 억		788961	N	N	0	N	00	N
86	20240516	120648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	65	2	2.74	792250605	332348	98.46	2460	2460	2320	3085	1665	2375	2383.80	2.79	0	-30594	2505	2440	2360	2295	2215	2472	2327	141	710	500	1610	5	1	28296199	690	12.26	2.93	12	1.17	199.00	833.00	4225	20240327	-42.25	1579	20230726	54.53	4225	-42.25	20240327	1896	28.69	20240502	4225	-42.25	20240327	1579	54.53	20230726	0.25	N	101000	500	141 억		788961	N	N	0	N	00	N
87	20240516	110647	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	50	2	2.11	719564560	302342	89.57	2460	2460	2320	3085	1665	2375	2379.97	2.79	0	-25182	2505	2440	2360	2295	2215	2472	2327	141	710	500	1610	5	1	28296199	686	12.19	2.91	12	1.07	199.00	833.00	4225	20240327	-42.60	1579	20230726	53.58	4225	-42.60	20240327	1896	27.90	20240502	4225	-42.60	20240327	1579	53.58	20230726	0.25	N	101000	500	141 억		788961	N	N	0	N	00	N
88	20240516	100649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-35	5	-1.47	462656915	193347	57.28	2460	2460	2330	3085	1665	2375	2392.89	2.79	0	-24830	2505	2440	2360	2295	2215	2472	2327	141	710	500	1610	5	1	28296199	662	11.76	2.81	12	0.68	199.00	833.00	4225	20240327	-44.62	1579	20230726	48.20	4225	-44.62	20240327	1896	23.42	20240502	4225	-44.62	20240327	1579	48.20	20230726	0.25	N	101000	500	141 억		788961	N	N	0	N	00	N
89	20240516	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	5	2	0.21	69279945	28642	8.49	2460	2460	2330	3085	1665	2375	2418.88	2.79	0	-10971	2505	2440	2360	2295	2215	2472	2327	141	710	500	1610	5	1	28296199	673	11.96	2.86	12	0.10	199.00	833.00	4225	20240327	-43.67	1579	20230726	50.73	4225	-43.67	20240327	1896	25.53	20240502	4225	-43.67	20240327	1579	50.73	20230726	0.25	N	101000	500	141 억		788961	N	N	0	N	00	N
90	20240514	160657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	70	2	3.04	786489305	337460	189.82	2305	2425	2280	2995	1615	2305	2330.52	2.75	0	2111	2431	2367	2301	2237	2171	2400	2270	141	690	500	1560	5	1	28296199	672	11.93	2.85	12	1.19	199.00	833.00	4225	20240327	-43.79	1579	20230726	50.41	4225	-43.79	20240327	1896	25.26	20240502	4225	-43.79	20240327	1579	50.41	20230726	0.25	N	101000	500	141 억		779358	N	N	0	N	00	N
91	20240514	150700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	35	2	1.52	726042680	311669	175.32	2305	2425	2280	2995	1615	2305	2329.57	2.75	0	8895	2431	2367	2301	2237	2171	2400	2270	141	690	500	1560	5	1	28296199	662	11.76	2.81	12	1.10	199.00	833.00	4225	20240327	-44.62	1579	20230726	48.20	4225	-44.62	20240327	1896	23.42	20240502	4225	-44.62	20240327	1579	48.20	20230726	0.25	N	101000	500	141 억		779358	N	N	0	N	00	N
92	20240514	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	20	2	0.87	579677930	247958	139.48	2305	2425	2295	2995	1615	2305	2337.87	2.75	0	18248	2431	2367	2301	2237	2171	2400	2270	141	690	500	1560	5	1	28296199	658	11.68	2.79	12	0.88	199.00	833.00	4225	20240327	-44.97	1579	20230726	47.25	4225	-44.97	20240327	1896	22.63	20240502	4225	-44.97	20240327	1579	47.25	20230726	0.25	N	101000	500	141 억		779358	N	N	0	N	00	N
93	20240514	130659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	45	2	1.95	503870400	215217	121.06	2305	2425	2295	2995	1615	2305	2341.30	2.75	0	20564	2431	2367	2301	2237	2171	2400	2270	141	690	500	1560	5	1	28296199	665	11.81	2.82	12	0.76	199.00	833.00	4225	20240327	-44.38	1579	20230726	48.83	4225	-44.38	20240327	1896	23.95	20240502	4225	-44.38	20240327	1579	48.83	20230726	0.25	N	101000	500	141 억		779358	N	N	0	N	00	N
94	20240514	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	50	2	2.17	494849535	211361	118.89	2305	2425	2295	2995	1615	2305	2341.34	2.75	0	23469	2431	2367	2301	2237	2171	2400	2270	141	690	500	1560	5	1	28296199	666	11.83	2.83	12	0.75	199.00	833.00	4225	20240327	-44.26	1579	20230726	49.15	4225	-44.26	20240327	1896	24.21	20240502	4225	-44.26	20240327	1579	49.15	20230726	0.25	N	101000	500	141 억		779358	N	N	0	N	00	N
95	20240514	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	40	2	1.74	467478535	199703	112.33	2305	2425	2295	2995	1615	2305	2340.96	2.75	0	18428	2431	2367	2301	2237	2171	2400	2270	141	690	500	1560	5	1	28296199	664	11.78	2.82	12	0.71	199.00	833.00	4225	20240327	-44.50	1579	20230726	48.51	4225	-44.50	20240327	1896	23.68	20240502	4225	-44.50	20240327	1579	48.51	20230726	0.25	N	101000	500	141 억		779358	N	N	0	N	00	N
96	20240514	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	35	2	1.52	418140865	178442	100.38	2305	2425	2295	2995	1615	2305	2343.39	2.75	0	26478	2431	2367	2301	2237	2171	2400	2270	141	690	500	1560	5	1	28296199	662	11.76	2.81	12	0.63	199.00	833.00	4225	20240327	-44.62	1579	20230726	48.20	4225	-44.62	20240327	1896	23.42	20240502	4225	-44.62	20240327	1579	48.20	20230726	0.25	N	101000	500	141 억		779358	N	N	0	N	00	N
97	20240514	090656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	50	2	2.17	47222340	20386	11.47	2305	2365	2295	2995	1615	2305	2316.70	2.75	0	-1957	2431	2367	2301	2237	2171	2400	2270	141	690	500	1560	5	1	28296199	666	11.83	2.83	12	0.07	199.00	833.00	4225	20240327	-44.26	1579	20230726	49.15	4225	-44.26	20240327	1896	24.21	20240502	4225	-44.26	20240327	1579	49.15	20230726	0.25	N	101000	500	141 억		779358	N	N	0	N	00	N
98	20240513	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	10	2	0.44	407702540	177765	63.69	2235	2365	2235	2980	1610	2295	2293.43	2.85	0	-33983	2545	2420	2320	2195	2095	2370	2145	141	685	500	1560	5	1	28296199	652	11.58	2.77	12	0.63	199.00	833.00	4225	20240327	-45.44	1579	20230726	45.98	4225	-45.44	20240327	1896	21.57	20240502	4225	-45.44	20240327	1579	45.98	20230726	0.25	N	101000	500	141 억		806880	N	N	0	N	00	N
99	20240513	150657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-5	5	-0.22	386515145	168549	60.39	2235	2365	2235	2980	1610	2295	2293.19	2.85	0	-31203	2545	2420	2320	2195	2095	2370	2145	141	685	500	1560	5	1	28296199	648	11.51	2.75	12	0.60	199.00	833.00	4225	20240327	-45.80	1579	20230726	45.03	4225	-45.80	20240327	1896	20.78	20240502	4225	-45.80	20240327	1579	45.03	20230726	0.25	N	101000	500	141 억		806880	N	N	0	N	00	N
100	20240513	140657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	10	2	0.44	324556000	141447	50.68	2235	2365	2235	2980	1610	2295	2294.54	2.85	0	-23591	2545	2420	2320	2195	2095	2370	2145	141	685	500	1560	5	1	28296199	652	11.58	2.77	12	0.50	199.00	833.00	4225	20240327	-45.44	1579	20230726	45.98	4225	-45.44	20240327	1896	21.57	20240502	4225	-45.44	20240327	1579	45.98	20230726	0.25	N	101000	500	141 억		806880	N	N	0	N	00	N
101	20240513	130651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	0	3	0.00	311379010	135701	48.62	2235	2365	2235	2980	1610	2295	2294.60	2.85	0	-21070	2545	2420	2320	2195	2095	2370	2145	141	685	500	1560	5	1	28296199	649	11.53	2.76	12	0.48	199.00	833.00	4225	20240327	-45.68	1579	20230726	45.35	4225	-45.68	20240327	1896	21.04	20240502	4225	-45.68	20240327	1579	45.35	20230726	0.25	N	101000	500	141 억		806880	N	N	0	N	00	N
102	20240513	120656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	10	2	0.44	261883235	114165	40.90	2235	2365	2235	2980	1610	2295	2293.90	2.85	0	-19978	2545	2420	2320	2195	2095	2370	2145	141	685	500	1560	5	1	28296199	652	11.58	2.77	12	0.40	199.00	833.00	4225	20240327	-45.44	1579	20230726	45.98	4225	-45.44	20240327	1896	21.57	20240502	4225	-45.44	20240327	1579	45.98	20230726	0.25	N	101000	500	141 억		806880	N	N	0	N	00	N
103	20240513	110654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-5	5	-0.22	195014345	85380	30.59	2235	2330	2235	2980	1610	2295	2284.08	2.85	0	-24637	2545	2420	2320	2195	2095	2370	2145	141	685	500	1560	5	1	28296199	648	11.51	2.75	12	0.30	199.00	833.00	4225	20240327	-45.80	1579	20230726	45.03	4225	-45.80	20240327	1896	20.78	20240502	4225	-45.80	20240327	1579	45.03	20230726	0.25	N	101000	500	141 억		806880	N	N	0	N	00	N
104	20240513	100654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	0	3	0.00	97404180	42447	15.21	2235	2330	2235	2980	1610	2295	2294.72	2.85	0	-24947	2545	2420	2320	2195	2095	2370	2145	141	685	500	1560	5	1	28296199	649	11.53	2.76	12	0.15	199.00	833.00	4225	20240327	-45.68	1579	20230726	45.35	4225	-45.68	20240327	1896	21.04	20240502	4225	-45.68	20240327	1579	45.35	20230726	0.25	N	101000	500	141 억		806880	N	N	0	N	00	N
105	20240513	090657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	10	2	0.44	5296880	2331	0.84	2235	2320	2235	2980	1610	2295	2272.36	2.85	0	751	2545	2420	2320	2195	2095	2370	2145	141	685	500	1560	5	1	28296199	652	11.58	2.77	12	0.01	199.00	833.00	4225	20240327	-45.44	1579	20230726	45.98	4225	-45.44	20240327	1896	21.57	20240502	4225	-45.44	20240327	1579	45.98	20230726	0.25	N	101000	500	141 억		806880	N	N	0	N	00	N
106	20240510	160635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-95	5	-3.97	648539960	278398	64.64	2385	2445	2220	3105	1675	2390	2329.50	2.89	0	-18090	2726	2557	2466	2297	2206	2512	2252	141	715	500	1620	5	1	28296199	649	11.53	2.76	12	0.98	199.00	833.00	4225	20240327	-45.68	1579	20230726	45.35	4225	-45.68	20240327	1896	21.04	20240502	4225	-45.68	20240327	1579	45.35	20230726	0.25	N	101000	500	141 억		817223	N	N	0	N	00	N
107	20240510	150641	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-90	5	-3.77	633697205	271924	63.13	2385	2445	2220	3105	1675	2390	2330.37	2.89	0	-15050	2726	2557	2466	2297	2206	2512	2252	141	715	500	1620	5	1	28296199	651	11.56	2.76	12	0.96	199.00	833.00	4225	20240327	-45.56	1579	20230726	45.66	4225	-45.56	20240327	1896	21.31	20240502	4225	-45.56	20240327	1579	45.66	20230726	0.25	N	101000	500	141 억		817223	N	N	0	N	00	N
108	20240510	140644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	-50	5	-2.09	427262995	180810	41.98	2385	2445	2320	3105	1675	2390	2363.02	2.89	0	-32180	2726	2557	2466	2297	2206	2512	2252	141	715	500	1620	5	1	28296199	662	11.76	2.81	12	0.64	199.00	833.00	4225	20240327	-44.62	1579	20230726	48.20	4225	-44.62	20240327	1896	23.42	20240502	4225	-44.62	20240327	1579	48.20	20230726	0.25	N	101000	500	141 억		817223	N	N	0	N	00	N
109	20240510	130638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	-40	5	-1.67	397561305	168087	39.03	2385	2445	2320	3105	1675	2390	2365.18	2.89	0	-28269	2726	2557	2466	2297	2206	2512	2252	141	715	500	1620	5	1	28296199	665	11.81	2.82	12	0.59	199.00	833.00	4225	20240327	-44.38	1579	20230726	48.83	4225	-44.38	20240327	1896	23.95	20240502	4225	-44.38	20240327	1579	48.83	20230726	0.25	N	101000	500	141 억		817223	N	N	0	N	00	N
110	20240510	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	5	2	0.21	233905810	98169	22.79	2385	2445	2355	3105	1675	2390	2382.67	2.89	0	-8289	2726	2557	2466	2297	2206	2512	2252	141	715	500	1620	5	1	28296199	678	12.04	2.88	12	0.35	199.00	833.00	4225	20240327	-43.31	1579	20230726	51.68	4225	-43.31	20240327	1896	26.32	20240502	4225	-43.31	20240327	1579	51.68	20230726	0.25	N	101000	500	141 억		817223	N	N	0	N	00	N
111	20240510	110637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	-15	5	-0.63	185209275	77653	18.03	2385	2445	2360	3105	1675	2390	2385.08	2.89	0	449	2726	2557	2466	2297	2206	2512	2252	141	715	500	1620	5	1	28296199	672	11.93	2.85	12	0.27	199.00	833.00	4225	20240327	-43.79	1579	20230726	50.41	4225	-43.79	20240327	1896	25.26	20240502	4225	-43.79	20240327	1579	50.41	20230726	0.25	N	101000	500	141 억		817223	N	N	0	N	00	N
112	20240510	100638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-10	5	-0.42	138417690	58089	13.49	2385	2445	2360	3105	1675	2390	2382.83	2.89	0	3952	2726	2557	2466	2297	2206	2512	2252	141	715	500	1620	5	1	28296199	673	11.96	2.86	12	0.21	199.00	833.00	4225	20240327	-43.67	1579	20230726	50.73	4225	-43.67	20240327	1896	25.53	20240502	4225	-43.67	20240327	1579	50.73	20230726	0.25	N	101000	500	141 억		817223	N	N	0	N	00	N
113	20240510	090638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	-30	5	-1.26	14780970	6241	1.45	2385	2390	2360	3105	1675	2390	2367.61	2.89	0	2662	2726	2557	2466	2297	2206	2512	2252	141	715	500	1620	5	1	28296199	668	11.86	2.83	12	0.02	199.00	833.00	4225	20240327	-44.14	1579	20230726	49.46	4225	-44.14	20240327	1896	24.47	20240502	4225	-44.14	20240327	1579	49.46	20230726	0.25	N	101000	500	141 억		817223	N	N	0	N	00	N
114	20240509	160649	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-70	5	-2.85	1062900320	430098	57.44	2455	2635	2375	3195	1725	2460	2471.30	3.39	0	-140528	2720	2590	2370	2240	2020	2655	2305	141	735	500	1670	5	1	28296199	676	12.01	2.87	12	1.52	199.00	833.00	4225	20240327	-43.43	1579	20230726	51.36	4225	-43.43	20240327	1896	26.05	20240502	4225	-43.43	20240327	1579	51.36	20230726	0.29	N	101000	500	141 억		958324	N	N	0	N	01	N
115	20240509	150651	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-55	5	-2.24	993212775	401050	53.56	2455	2635	2375	3195	1725	2460	2476.54	3.39	0	-131152	2720	2590	2370	2240	2020	2655	2305	141	735	500	1670	5	1	28296199	681	12.09	2.89	12	1.42	199.00	833.00	4225	20240327	-43.08	1579	20230726	52.31	4225	-43.08	20240327	1896	26.85	20240502	4225	-43.08	20240327	1579	52.31	20230726	0.29	N	101000	500	141 억		958324	N	N	0	N	01	N
116	20240509	140624	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-55	5	-2.24	972656365	392477	52.42	2455	2635	2375	3195	1725	2460	2478.26	3.39	0	-130629	2720	2590	2370	2240	2020	2655	2305	141	735	500	1670	5	1	28296199	681	12.09	2.89	12	1.39	199.00	833.00	4225	20240327	-43.08	1579	20230726	52.31	4225	-43.08	20240327	1896	26.85	20240502	4225	-43.08	20240327	1579	52.31	20230726	0.29	N	101000	500	141 억		958324	N	N	0	N	01	N
117	20240509	130637	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-30	5	-1.22	851671930	342186	45.70	2455	2635	2390	3195	1725	2460	2488.92	3.39	0	-115446	2720	2590	2370	2240	2020	2655	2305	141	735	500	1670	5	1	28296199	688	12.21	2.92	12	1.21	199.00	833.00	4225	20240327	-42.49	1579	20230726	53.89	4225	-42.49	20240327	1896	28.16	20240502	4225	-42.49	20240327	1579	53.89	20230726	0.29	N	101000	500	141 억		958324	N	N	0	N	01	N
118	20240509	120640	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-30	5	-1.22	833968710	334878	44.72	2455	2635	2390	3195	1725	2460	2490.37	3.39	0	-119024	2720	2590	2370	2240	2020	2655	2305	141	735	500	1670	5	1	28296199	688	12.21	2.92	12	1.18	199.00	833.00	4225	20240327	-42.49	1579	20230726	53.89	4225	-42.49	20240327	1896	28.16	20240502	4225	-42.49	20240327	1579	53.89	20230726	0.29	N	101000	500	141 억		958324	N	N	0	N	01	N
119	20240509	110627	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	-5	5	-0.20	664090595	264592	35.34	2455	2635	2390	3195	1725	2460	2509.89	3.39	0	-73955	2720	2590	2370	2240	2020	2655	2305	141	735	500	1670	5	1	28296199	695	12.34	2.95	12	0.94	199.00	833.00	4225	20240327	-41.89	1579	20230726	55.48	4225	-41.89	20240327	1896	29.48	20240502	4225	-41.89	20240327	1579	55.48	20230726	0.29	N	101000	500	141 억		958324	N	N	0	N	01	N
120	20240509	100631	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	30	2	1.22	586185855	232939	31.11	2455	2635	2390	3195	1725	2460	2516.50	3.39	0	-62141	2720	2590	2370	2240	2020	2655	2305	141	735	500	1670	5	1	28296199	705	12.51	2.99	12	0.82	199.00	833.00	4225	20240327	-41.07	1579	20230726	57.69	4225	-41.07	20240327	1896	31.33	20240502	4225	-41.07	20240327	1579	57.69	20230726	0.29	N	101000	500	141 억		958324	N	N	0	N	01	N
121	20240509	090626	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	20	2	0.81	82035160	33660	4.50	2455	2490	2390	3195	1725	2460	2437.10	3.39	0	-5410	2720	2590	2370	2240	2020	2655	2305	141	735	500	1670	5	1	28296199	702	12.46	2.98	12	0.12	199.00	833.00	4225	20240327	-41.30	1579	20230726	57.06	4225	-41.30	20240327	1896	30.80	20240502	4225	-41.30	20240327	1579	57.06	20230726	0.29	N	101000	500	141 억		958324	N	N	0	N	01	N
122	20240508	160625	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	285	2	13.10	1773155475	743951	165.46	2150	2500	2150	2825	1525	2175	2383.57	3.54	0	-13257	2321	2247	2101	2027	1881	2285	2065	141	650	500	1470	5	1	28296199	696	12.36	2.95	12	2.63	199.00	833.00	4225	20240327	-41.78	1579	20230726	55.79	4225	-41.78	20240327	1896	29.75	20240502	4225	-41.78	20240327	1579	55.79	20230726	0.36	N	101000	500	141 억		1001957	N	N	0	N	00	N
123	20240508	150630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	280	2	12.87	1717780165	721444	160.45	2150	2500	2150	2825	1525	2175	2381.46	3.54	0	-5769	2321	2247	2101	2027	1881	2285	2065	141	650	500	1470	5	1	28296199	695	12.34	2.95	12	2.55	199.00	833.00	4225	20240327	-41.89	1579	20230726	55.48	4225	-41.89	20240327	1896	29.48	20240502	4225	-41.89	20240327	1579	55.48	20230726	0.36	N	101000	500	141 억		1001957	N	N	0	N	00	N
124	20240508	140623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	225	2	10.34	1469002005	620009	137.89	2150	2500	2150	2825	1525	2175	2369.79	3.54	0	20266	2321	2247	2101	2027	1881	2285	2065	141	650	500	1470	5	1	28296199	679	12.06	2.88	12	2.19	199.00	833.00	4225	20240327	-43.20	1579	20230726	51.99	4225	-43.20	20240327	1896	26.58	20240502	4225	-43.20	20240327	1579	51.99	20230726	0.36	N	101000	500	141 억		1001957	N	N	0	N	00	N
125	20240508	130620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	255	2	11.72	1343647875	568238	126.38	2150	2500	2150	2825	1525	2175	2365.09	3.54	0	21771	2321	2247	2101	2027	1881	2285	2065	141	650	500	1470	5	1	28296199	688	12.21	2.92	12	2.01	199.00	833.00	4225	20240327	-42.49	1579	20230726	53.89	4225	-42.49	20240327	1896	28.16	20240502	4225	-42.49	20240327	1579	53.89	20230726	0.36	N	101000	500	141 억		1001957	N	N	0	N	00	N
126	20240508	120623	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	265	2	12.18	1164567190	495158	110.12	2150	2490	2150	2825	1525	2175	2352.45	3.54	0	42117	2321	2247	2101	2027	1881	2285	2065	141	650	500	1470	5	1	28296199	690	12.26	2.93	12	1.75	199.00	833.00	4225	20240327	-42.25	1579	20230726	54.53	4225	-42.25	20240327	1896	28.69	20240502	4225	-42.25	20240327	1579	54.53	20230726	0.36	N	101000	500	141 억		1001957	N	N	0	N	00	N
127	20240508	110659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	220	2	10.11	906731490	388874	86.49	2150	2410	2150	2825	1525	2175	2332.29	3.54	0	31968	2321	2247	2101	2027	1881	2285	2065	141	650	500	1470	5	1	28296199	678	12.04	2.88	12	1.37	199.00	833.00	4225	20240327	-43.31	1579	20230726	51.68	4225	-43.31	20240327	1896	26.32	20240502	4225	-43.31	20240327	1579	51.68	20230726	0.36	N	101000	500	141 억		1001957	N	N	0	N	00	N
128	20240508	100629	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2330	155	2	7.13	554549350	240269	53.44	2150	2400	2150	2825	1525	2175	2308.87	3.54	0	6065	2321	2247	2101	2027	1881	2285	2065	141	650	500	1470	5	1	28296199	659	11.71	2.80	12	0.85	199.00	833.00	4225	20240327	-44.85	1579	20230726	47.56	4225	-44.85	20240327	1896	22.89	20240502	4225	-44.85	20240327	1579	47.56	20230726	0.36	N	101000	500	141 억		1001957	N	N	0	N	00	N
129	20240508	090630	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	25	2	1.15	25346440	11594	2.58	2150	2230	2150	2825	1525	2175	2187.83	3.54	0	-899	2321	2247	2101	2027	1881	2285	2065	141	650	500	1470	5	1	28296199	623	11.06	2.64	12	0.04	199.00	833.00	4225	20240327	-47.93	1579	20230726	39.33	4225	-47.93	20240327	1896	16.03	20240502	4225	-47.93	20240327	1579	39.33	20230726	0.36	N	101000	500	141 억		1001957	N	N	0	N	00	N
130	20240503	160642	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	99	2	5.19	632542864	317836	40.43	1907	2040	1907	2475	1335	1906	1990.14	2.92	0	92267	2384	2144	2020	1780	1656	2083	1719	141	569	500	1290	5	1	28296199	567	10.08	2.41	12	1.12	199.00	833.00	4225	20240327	-52.54	1579	20230726	26.98	4225	-52.54	20240327	1896	5.75	20240502	4225	-52.54	20240327	1579	26.98	20230726	0.25	N	101000	500	141 억		826503	N	N	0	N	01	N
131	20240503	150642	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1994	88	2	4.62	602138000	302652	38.50	1907	2040	1907	2475	1335	1906	1989.57	2.92	0	89974	2384	2144	2020	1780	1656	2083	1719	141	569	500	1290	1	1	28296199	564	10.02	2.39	12	1.07	199.00	833.00	4225	20240327	-52.80	1579	20230726	26.28	4225	-52.80	20240327	1896	5.17	20240502	4225	-52.80	20240327	1579	26.28	20230726	0.25	N	101000	500	141 억		826503	N	N	0	N	01	N
132	20240503	140642	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2000	94	2	4.93	577467349	290299	36.93	1907	2040	1907	2475	1335	1906	1989.25	2.92	0	89020	2384	2144	2020	1780	1656	2083	1719	141	569	500	1290	5	1	28296199	566	10.05	2.40	12	1.03	199.00	833.00	4225	20240327	-52.66	1579	20230726	26.66	4225	-52.66	20240327	1896	5.49	20240502	4225	-52.66	20240327	1579	26.66	20230726	0.25	N	101000	500	141 억		826503	N	N	0	N	01	N
133	20240503	130643	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1995	89	2	4.67	501499246	252267	32.09	1907	2040	1907	2475	1335	1906	1988.01	2.92	0	79467	2384	2144	2020	1780	1656	2083	1719	141	569	500	1290	1	1	28296199	565	10.03	2.39	12	0.89	199.00	833.00	4225	20240327	-52.78	1579	20230726	26.35	4225	-52.78	20240327	1896	5.22	20240502	4225	-52.78	20240327	1579	26.35	20230726	0.25	N	101000	500	141 억		826503	N	N	0	N	01	N
134	20240503	120639	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2010	104	2	5.46	464712309	233869	29.75	1907	2040	1907	2475	1335	1906	1987.10	2.92	0	72617	2384	2144	2020	1780	1656	2083	1719	141	569	500	1290	5	1	28296199	569	10.10	2.41	12	0.83	199.00	833.00	4225	20240327	-52.43	1579	20230726	27.30	4225	-52.43	20240327	1896	6.01	20240502	4225	-52.43	20240327	1579	27.30	20230726	0.25	N	101000	500	141 억		826503	N	N	0	N	01	N
135	20240503	110639	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1999	93	2	4.88	431262142	217265	27.64	1907	2040	1907	2475	1335	1906	1985.00	2.92	0	70280	2384	2144	2020	1780	1656	2083	1719	141	569	500	1290	1	1	28296199	566	10.05	2.40	12	0.77	199.00	833.00	4225	20240327	-52.69	1579	20230726	26.60	4225	-52.69	20240327	1896	5.43	20240502	4225	-52.69	20240327	1579	26.60	20230726	0.25	N	101000	500	141 억		826503	N	N	0	N	01	N
136	20240503	100636	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1980	74	2	3.88	316407272	159967	20.35	1907	2020	1907	2475	1335	1906	1978.00	2.92	0	34557	2384	2144	2020	1780	1656	2083	1719	141	569	500	1290	1	1	28296199	560	9.95	2.38	12	0.57	199.00	833.00	4225	20240327	-53.14	1579	20230726	25.40	4225	-53.14	20240327	1896	4.43	20240502	4225	-53.14	20240327	1579	25.40	20230726	0.25	N	101000	500	141 억		826503	N	N	0	N	01	N
137	20240503	090635	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1951	45	2	2.36	24785171	12871	1.64	1907	1951	1907	2475	1335	1906	1925.83	2.92	0	5812	2384	2144	2020	1780	1656	2083	1719	141	569	500	1290	1	1	28296199	552	9.80	2.34	12	0.05	199.00	833.00	4225	20240327	-53.82	1579	20230726	23.56	4225	-53.82	20240327	1896	2.90	20240502	4225	-53.82	20240327	1579	23.56	20230726	0.25	N	101000	500	141 억		826503	N	N	0	N	01	N
138	20240502	160632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1906	-304	5	-13.76	1584088617	785751	517.87	2210	2260	1896	2870	1550	2210	2016.07	3.43	0	-144577	2310	2260	2220	2170	2130	2240	2150	141	660	500	1500	1	1	28296199	539	9.58	2.29	12	2.78	199.00	833.00	4225	20240327	-54.89	1579	20230726	20.71	4225	-54.89	20240327	1896	0.53	20240502	4225	-54.89	20240327	1579	20.71	20230726	0.25	N	101000	500	141 억		971420	N	N	0	N	00	N
139	20240502	150636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1909	-301	5	-13.62	1542201199	763797	503.40	2210	2260	1896	2870	1550	2210	2019.12	3.43	0	-142942	2310	2260	2220	2170	2130	2240	2150	141	660	500	1500	1	1	28296199	540	9.59	2.29	12	2.70	199.00	833.00	4225	20240327	-54.82	1579	20230726	20.90	4225	-54.82	20240327	1896	0.69	20240502	4225	-54.82	20240327	1579	20.90	20230726	0.25	N	101000	500	141 억		971420	N	N	0	N	00	N
140	20240502	140632	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1941	-269	5	-12.17	1319508304	647821	426.96	2210	2260	1921	2870	1550	2210	2036.84	3.43	0	-120845	2310	2260	2220	2170	2130	2240	2150	141	660	500	1500	1	1	28296199	549	9.75	2.33	12	2.29	199.00	833.00	4225	20240327	-54.06	1579	20230726	22.93	4225	-54.06	20240327	1921	1.04	20240502	4225	-54.06	20240327	1579	22.93	20230726	0.25	N	101000	500	141 억		971420	N	N	0	N	00	N
141	20240502	130631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1983	-227	5	-10.27	1139498449	555745	366.28	2210	2260	1952	2870	1550	2210	2050.39	3.43	0	-65461	2310	2260	2220	2170	2130	2240	2150	141	660	500	1500	1	1	28296199	561	9.96	2.38	12	1.96	199.00	833.00	4225	20240327	-53.07	1579	20230726	25.59	4225	-53.07	20240327	1952	1.59	20240502	4225	-53.07	20240327	1579	25.59	20230726	0.25	N	101000	500	141 억		971420	N	N	0	N	00	N
142	20240502	120628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1984	-226	5	-10.23	1080024896	525742	346.51	2210	2260	1952	2870	1550	2210	2054.28	3.43	0	-56901	2310	2260	2220	2170	2130	2240	2150	141	660	500	1500	1	1	28296199	561	9.97	2.38	12	1.86	199.00	833.00	4225	20240327	-53.04	1579	20230726	25.65	4225	-53.04	20240327	1952	1.64	20240502	4225	-53.04	20240327	1579	25.65	20230726	0.25	N	101000	500	141 억		971420	N	N	0	N	00	N
143	20240502	110628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2005	-205	5	-9.28	805568581	387452	255.36	2210	2260	1996	2870	1550	2210	2079.14	3.43	0	19194	2310	2260	2220	2170	2130	2240	2150	141	660	500	1500	5	1	28296199	567	10.08	2.41	12	1.37	199.00	833.00	4225	20240327	-52.54	1579	20230726	26.98	4225	-52.54	20240327	1989	0.80	20240222	4225	-52.54	20240327	1579	26.98	20230726	0.25	N	101000	500	141 억		971420	N	N	0	N	00	N
144	20240502	100627	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-100	5	-4.52	301704945	139299	91.81	2210	2260	2100	2870	1550	2210	2165.87	3.43	0	-22240	2310	2260	2220	2170	2130	2240	2150	141	660	500	1500	5	1	28296199	597	10.60	2.53	12	0.49	199.00	833.00	4225	20240327	-50.06	1579	20230726	33.63	4225	-50.06	20240327	1989	6.08	20240222	4225	-50.06	20240327	1579	33.63	20230726	0.25	N	101000	500	141 억		971420	N	N	0	N	00	N
145	20240502	090628	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	30	2	1.36	19651850	8885	5.86	2210	2245	2185	2870	1550	2210	2211.80	3.43	0	-169	2310	2260	2220	2170	2130	2240	2150	141	660	500	1500	5	1	28296199	634	11.26	2.69	12	0.03	199.00	833.00	4225	20240327	-46.98	1579	20230726	41.86	4225	-46.98	20240327	1989	12.62	20240222	4225	-46.98	20240327	1579	41.86	20230726	0.25	N	101000	500	141 억		971420	N	N	0	N	00	N