KissMeData/323280/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	161210	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6950	-160	5	-2.25	43311458980	6066324	17.13	7230	7440	6890	9240	4980	7110	7140.75	3.63	0	-118364	8203	7656	6833	6286	5463	7930	6560	26	2130	100	4550	10	1	25820730	1795	-124.11	5.50	12	23.49	-56.00	1263.00	7440	20240531	-6.59	1920	20230524	261.98	7440	-6.59	20240531	3260	113.19	20240422	7440	-6.59	20240531	2030	242.36	20230601	6.95	N	323280	100	25 억		938258	N	N	0	N	00	N
3	20240531	151211	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6980	-130	5	-1.83	41917783830	5865945	16.56	7230	7440	6890	9240	4980	7110	7145.98	3.63	0	-109970	8203	7656	6833	6286	5463	7930	6560	26	2130	100	4550	10	1	25820730	1802	-124.64	5.53	12	22.72	-56.00	1263.00	7440	20240531	-6.18	1920	20230524	263.54	7440	-6.18	20240531	3260	114.11	20240422	7440	-6.18	20240531	2030	243.84	20230601	6.95	N	323280	100	25 억		938258	N	N	0	N	00	N
4	20240531	141209	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	7050	-60	5	-0.84	38922543270	5435980	15.35	7230	7440	6940	9240	4980	7110	7160.21	3.63	0	-98487	8203	7656	6833	6286	5463	7930	6560	26	2130	100	4550	10	1	25820730	1820	-125.89	5.58	12	21.05	-56.00	1263.00	7440	20240531	-5.24	1920	20230524	267.19	7440	-5.24	20240531	3260	116.26	20240422	7440	-5.24	20240531	2030	247.29	20230601	6.95	N	323280	100	25 억		938258	N	N	0	N	00	N
5	20240531	131213	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	7030	-80	5	-1.13	37913572300	5293077	14.94	7230	7440	6940	9240	4980	7110	7162.91	3.63	0	-70250	8203	7656	6833	6286	5463	7930	6560	26	2130	100	4550	10	1	25820730	1815	-125.54	5.57	12	20.50	-56.00	1263.00	7440	20240531	-5.51	1920	20230524	266.15	7440	-5.51	20240531	3260	115.64	20240422	7440	-5.51	20240531	2030	246.31	20230601	6.95	N	323280	100	25 억		938258	N	N	0	N	00	N
6	20240531	121214	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	7030	-80	5	-1.13	35119118550	4893682	13.82	7230	7440	7000	9240	4980	7110	7176.48	3.63	0	-93679	8203	7656	6833	6286	5463	7930	6560	26	2130	100	4550	10	1	25820730	1815	-125.54	5.57	12	18.95	-56.00	1263.00	7440	20240531	-5.51	1920	20230524	266.15	7440	-5.51	20240531	3260	115.64	20240422	7440	-5.51	20240531	2030	246.31	20230601	6.95	N	323280	100	25 억		938258	N	N	0	N	00	N
7	20240531	111211	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	7130	20	2	0.28	32396211740	4509631	12.73	7230	7440	7000	9240	4980	7110	7183.86	3.63	0	-63283	8203	7656	6833	6286	5463	7930	6560	26	2130	100	4550	10	1	25820730	1841	-127.32	5.65	12	17.47	-56.00	1263.00	7440	20240531	-4.17	1920	20230524	271.35	7440	-4.17	20240531	3260	118.71	20240422	7440	-4.17	20240531	2030	251.23	20230601	6.95	N	323280	100	25 억		938258	N	N	0	N	00	N
8	20240531	101206	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	7170	60	2	0.84	27666420400	3852968	10.88	7230	7440	7000	9240	4980	7110	7180.63	3.63	0	-84018	8203	7656	6833	6286	5463	7930	6560	26	2130	100	4550	10	1	25820730	1851	-128.04	5.68	12	14.92	-56.00	1263.00	7440	20240531	-3.63	1920	20230524	273.44	7440	-3.63	20240531	3260	119.94	20240422	7440	-3.63	20240531	2030	253.20	20230601	6.95	N	323280	100	25 억		938258	N	N	0	N	00	N
9	20240531	091215	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	7070	-40	5	-0.56	11172521870	1566034	4.42	7230	7250	7000	9240	4980	7110	7134.35	3.63	0	-162490	8203	7656	6833	6286	5463	7930	6560	26	2130	100	4550	10	1	25820730	1826	-126.25	5.60	12	6.07	-56.00	1263.00	7380	20240530	-4.20	1920	20230524	268.23	7380	-4.20	20240530	3260	116.87	20240422	7380	-4.20	20240530	2030	248.28	20230601	6.95	N	323280	100	25 억		938258	N	N	0	N	00	N
10	20240530	161206	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	7110	1430	2	25.18	246963410660	35136880	679.73	6200	7380	6010	7380	3980	5680	7029.22	0.61	0	767774	6606	6142	5896	5432	5186	6020	5310	26	1700	100	3630	10	1	25820730	1836	-126.96	5.63	12	136.08	-56.00	1263.00	7380	20240530	-3.66	1920	20230524	270.31	7380	-3.66	20240530	3260	118.10	20240422	7380	-3.66	20240530	2015	252.85	20230530	6.83	N	323280	100	25 억		157963	N	N	0	N	00	N
11	20240530	151206	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	7230	1550	2	27.29	241412351050	34358230	664.67	6200	7380	6010	7380	3980	5680	7027.06	0.61	0	846407	6606	6142	5896	5432	5186	6020	5310	26	1700	100	3630	10	1	25820730	1867	-129.11	5.72	12	133.06	-56.00	1263.00	7380	20240530	-2.03	1920	20230524	276.56	7380	-2.03	20240530	3260	121.78	20240422	7380	-2.03	20240530	2015	258.81	20230530	6.83	N	323280	100	25 억		157963	N	N	0	N	00	N
12	20240530	141206	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	7360	1680	2	29.58	226983832150	32362232	626.05	6200	7380	6010	7380	3980	5680	7014.62	0.61	0	884356	6606	6142	5896	5432	5186	6020	5310	26	1700	100	3630	10	1	25820730	1900	-131.43	5.83	12	125.33	-56.00	1263.00	7380	20240530	-0.27	1920	20230524	283.33	7380	-0.27	20240530	3260	125.77	20240422	7380	-0.27	20240530	2015	265.26	20230530	6.83	N	323280	100	25 억		157963	N	N	0	N	00	N
13	20240530	131207	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	7360	1680	2	29.58	207655323190	29726813	575.07	6200	7380	6010	7380	3980	5680	6986.27	0.61	0	739843	6606	6142	5896	5432	5186	6020	5310	26	1700	100	3630	10	1	25820730	1900	-131.43	5.83	12	115.13	-56.00	1263.00	7380	20240530	-0.27	1920	20230524	283.33	7380	-0.27	20240530	3260	125.77	20240422	7380	-0.27	20240530	2015	265.26	20230530	6.83	N	323280	100	25 억		157963	N	N	0	N	00	N
14	20240530	121204	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	7270	1590	2	27.99	195377318680	28053402	542.70	6200	7380	6010	7380	3980	5680	6965.33	0.61	0	477644	6606	6142	5896	5432	5186	6020	5310	26	1700	100	3630	10	1	25820730	1877	-129.82	5.76	12	108.65	-56.00	1263.00	7380	20240530	-1.49	1920	20230524	278.65	7380	-1.49	20240530	3260	123.01	20240422	7380	-1.49	20240530	2015	260.79	20230530	6.83	N	323280	100	25 억		157963	N	N	0	N	00	N
15	20240530	111206	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	7250	1570	2	27.64	186664787070	26842774	519.28	6200	7380	6010	7380	3980	5680	6954.89	0.61	0	260433	6606	6142	5896	5432	5186	6020	5310	26	1700	100	3630	10	1	25820730	1872	-129.46	5.74	12	103.96	-56.00	1263.00	7380	20240530	-1.76	1920	20230524	277.60	7380	-1.76	20240530	3260	122.39	20240422	7380	-1.76	20240530	2015	259.80	20230530	6.83	N	323280	100	25 억		157963	N	N	0	N	00	N
16	20240530	101208	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	7050	1370	2	24.12	142589799780	20782481	402.04	6200	7380	6010	7380	3980	5680	6862.12	0.61	0	62166	6606	6142	5896	5432	5186	6020	5310	26	1700	100	3630	10	1	25820730	1820	-125.89	5.58	12	80.49	-56.00	1263.00	7380	20240530	-4.47	1920	20230524	267.19	7380	-4.47	20240530	3260	116.26	20240422	7380	-4.47	20240530	2015	249.88	20230530	6.83	N	323280	100	25 억		157963	N	N	0	N	00	N
17	20240530	091207	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	6700	1020	2	17.96	41001790690	6306246	122.00	6200	6800	6010	7380	3980	5680	6504.21	0.61	0	-62097	6606	6142	5896	5432	5186	6020	5310	26	1700	100	3630	10	1	25820730	1730	-119.64	5.30	12	24.42	-56.00	1263.00	6800	20240530	-1.47	1920	20230524	248.96	6800	-1.47	20240530	3260	105.52	20240422	6800	-1.47	20240530	2015	232.51	20230530	6.83	N	323280	100	25 억		157963	N	N	0	N	00	N
18	20240529	161155	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5680	-200	5	-3.40	30873822760	5142830	171.52	6090	6360	5650	7640	4120	5880	6003.55	2.37	0	-457430	6400	6140	5790	5530	5180	6270	5660	26	1760	100	3760	10	1	25820730	1467	-101.43	4.50	12	19.92	-56.00	1263.00	6360	20240529	-10.69	1906	20230522	198.01	6360	-10.69	20240529	3260	74.23	20240422	6360	-10.69	20240529	2015	181.89	20230530	6.82	N	323280	100	25 억		613219	N	N	0	N	00	N
19	20240529	151157	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5690	-190	5	-3.23	30301256210	5042030	168.16	6090	6360	5650	7640	4120	5880	6009.78	2.37	0	-476896	6400	6140	5790	5530	5180	6270	5660	26	1760	100	3760	10	1	25820730	1469	-101.61	4.51	12	19.53	-56.00	1263.00	6360	20240529	-10.53	1906	20230522	198.53	6360	-10.53	20240529	3260	74.54	20240422	6360	-10.53	20240529	2015	182.38	20230530	6.82	N	323280	100	25 억		613219	N	N	0	N	00	N
20	20240529	141157	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5810	-70	5	-1.19	28861090820	4789566	159.74	6090	6360	5650	7640	4120	5880	6025.88	2.37	0	-461970	6400	6140	5790	5530	5180	6270	5660	26	1760	100	3760	10	1	25820730	1500	-103.75	4.60	12	18.55	-56.00	1263.00	6360	20240529	-8.65	1906	20230522	204.83	6360	-8.65	20240529	3260	78.22	20240422	6360	-8.65	20240529	2015	188.34	20230530	6.82	N	323280	100	25 억		613219	N	N	0	N	00	N
21	20240529	131159	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5830	-50	5	-0.85	28185519130	4672844	155.84	6090	6360	5650	7640	4120	5880	6031.83	2.37	0	-451130	6400	6140	5790	5530	5180	6270	5660	26	1760	100	3760	10	1	25820730	1505	-104.11	4.62	12	18.10	-56.00	1263.00	6360	20240529	-8.33	1906	20230522	205.88	6360	-8.33	20240529	3260	78.83	20240422	6360	-8.33	20240529	2015	189.33	20230530	6.82	N	323280	100	25 억		613219	N	N	0	N	00	N
22	20240529	121158	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5830	-50	5	-0.85	27432153110	4543407	151.53	6090	6360	5650	7640	4120	5880	6037.86	2.37	0	-427858	6400	6140	5790	5530	5180	6270	5660	26	1760	100	3760	10	1	25820730	1505	-104.11	4.62	12	17.60	-56.00	1263.00	6360	20240529	-8.33	1906	20230522	205.88	6360	-8.33	20240529	3260	78.83	20240422	6360	-8.33	20240529	2015	189.33	20230530	6.82	N	323280	100	25 억		613219	N	N	0	N	00	N
23	20240529	111158	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5910	30	2	0.51	26060610590	4310014	143.74	6090	6360	5650	7640	4120	5880	6046.60	2.37	0	-382231	6400	6140	5790	5530	5180	6270	5660	26	1760	100	3760	10	1	25820730	1526	-105.54	4.68	12	16.69	-56.00	1263.00	6360	20240529	-7.08	1906	20230522	210.07	6360	-7.08	20240529	3260	81.29	20240422	6360	-7.08	20240529	2015	193.30	20230530	6.82	N	323280	100	25 억		613219	N	N	0	N	00	N
24	20240529	101151	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5720	-160	5	-2.72	22623078660	3725927	124.26	6090	6360	5650	7640	4120	5880	6071.90	2.37	0	-326648	6400	6140	5790	5530	5180	6270	5660	26	1760	100	3760	10	1	25820730	1477	-102.14	4.53	12	14.43	-56.00	1263.00	6360	20240529	-10.06	1906	20230522	200.10	6360	-10.06	20240529	3260	75.46	20240422	6360	-10.06	20240529	2015	183.87	20230530	6.82	N	323280	100	25 억		613219	N	N	0	N	00	N
25	20240529	091153	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	6250	370	2	6.29	10806438530	1746156	58.24	6090	6360	5890	7640	4120	5880	6189.03	2.37	0	-133450	6400	6140	5790	5530	5180	6270	5660	26	1760	100	3760	10	1	25820730	1614	-111.61	4.95	12	6.76	-56.00	1263.00	6360	20240529	-1.73	1906	20230522	227.91	6360	-1.73	20240529	3260	91.72	20240422	6360	-1.73	20240529	2015	210.17	20230530	6.82	N	323280	100	25 억		613219	N	N	0	N	00	N
26	20240528	161148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5880	140	2	2.44	17015454730	2953460	76.50	5680	6050	5440	7460	4020	5740	5760.63	1.98	0	106647	6200	5970	5760	5530	5320	6085	5645	26	1720	100	3670	10	1	25820730	1518	-105.00	4.66	12	11.44	-56.00	1263.00	6100	20240516	-3.61	1900	20230519	209.47	6100	-3.61	20240516	3260	80.37	20240422	6100	-3.61	20240516	2015	191.81	20230530	6.60	N	323280	100	25 억		510952	N	N	0	N	00	N
27	20240528	151151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5810	70	2	1.22	15856451210	2755901	71.38	5680	6050	5440	7460	4020	5740	5753.64	1.98	0	153155	6200	5970	5760	5530	5320	6085	5645	26	1720	100	3670	10	1	25820730	1500	-103.75	4.60	12	10.67	-56.00	1263.00	6100	20240516	-4.75	1900	20230519	205.79	6100	-4.75	20240516	3260	78.22	20240422	6100	-4.75	20240516	2015	188.34	20230530	6.60	N	323280	100	25 억		510952	N	N	0	N	00	N
28	20240528	141154	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5780	40	2	0.70	8190618080	1455587	37.70	5680	5820	5440	7460	4020	5740	5626.95	1.98	0	44398	6200	5970	5760	5530	5320	6085	5645	26	1720	100	3670	10	1	25820730	1492	-103.21	4.58	12	5.64	-56.00	1263.00	6100	20240516	-5.25	1900	20230519	204.21	6100	-5.25	20240516	3260	77.30	20240422	6100	-5.25	20240516	2015	186.85	20230530	6.60	N	323280	100	25 억		510952	N	N	0	N	00	N
29	20240528	131148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	-140	5	-2.44	6493999490	1157230	29.97	5680	5820	5440	7460	4020	5740	5611.57	1.98	0	-48568	6200	5970	5760	5530	5320	6085	5645	26	1720	100	3670	10	1	25820730	1446	-100.00	4.43	12	4.48	-56.00	1263.00	6100	20240516	-8.20	1900	20230519	194.74	6100	-8.20	20240516	3260	71.78	20240422	6100	-8.20	20240516	2015	177.92	20230530	6.60	N	323280	100	25 억		510952	N	N	0	N	00	N
30	20240528	121149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-250	5	-4.36	5407880440	960053	24.87	5680	5820	5440	7460	4020	5740	5632.79	1.98	0	-17876	6200	5970	5760	5530	5320	6085	5645	26	1720	100	3670	10	1	25820730	1418	-98.04	4.35	12	3.72	-56.00	1263.00	6100	20240516	-10.00	1900	20230519	188.95	6100	-10.00	20240516	3260	68.40	20240422	6100	-10.00	20240516	2015	172.46	20230530	6.60	N	323280	100	25 억		510952	N	N	0	N	00	N
31	20240528	111133	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5590	-150	5	-2.61	3862940830	679365	17.60	5680	5820	5570	7460	4020	5740	5686.03	1.98	0	-23843	6200	5970	5760	5530	5320	6085	5645	26	1720	100	3670	10	1	25820730	1443	-99.82	4.43	12	2.63	-56.00	1263.00	6100	20240516	-8.36	1900	20230519	194.21	6100	-8.36	20240516	3260	71.47	20240422	6100	-8.36	20240516	2015	177.42	20230530	6.60	N	323280	100	25 억		510952	N	N	0	N	00	N
32	20240528	101149	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	-60	5	-1.05	2619485360	457783	11.86	5680	5820	5630	7460	4020	5740	5722.08	1.98	0	-5655	6200	5970	5760	5530	5320	6085	5645	26	1720	100	3670	10	1	25820730	1467	-101.43	4.50	12	1.77	-56.00	1263.00	6100	20240516	-6.89	1900	20230519	198.95	6100	-6.89	20240516	3260	74.23	20240422	6100	-6.89	20240516	2015	181.89	20230530	6.60	N	323280	100	25 억		510952	N	N	0	N	00	N
33	20240528	091152	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	0	3	0.00	782312290	136657	3.54	5680	5790	5660	7460	4020	5740	5724.54	1.98	0	12423	6200	5970	5760	5530	5320	6085	5645	26	1720	100	3670	10	1	25820730	1482	-102.50	4.54	12	0.53	-56.00	1263.00	6100	20240516	-5.90	1900	20230519	202.11	6100	-5.90	20240516	3260	76.07	20240422	6100	-5.90	20240516	2015	184.86	20230530	6.60	N	323280	100	25 억		510952	N	N	0	N	00	N
34	20240527	161134	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5740	190	2	3.42	22185521860	3816684	251.76	5590	5990	5550	7210	3890	5550	5812.94	2.90	0	-236405	5836	5692	5516	5372	5196	5765	5445	26	1660	100	3550	10	1	25820730	1482	-102.50	4.54	12	14.78	-56.00	1263.00	6100	20240516	-5.90	1837	20230518	212.47	6100	-5.90	20240516	3260	76.07	20240422	6100	-5.90	20240516	2015	184.86	20230530	6.53	N	323280	100	25 억		748906	N	N	0	N	00	N
35	20240527	151151	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5750	200	2	3.60	21749778390	3740867	246.76	5590	5990	5550	7210	3890	5550	5814.10	2.90	0	-239396	5836	5692	5516	5372	5196	5765	5445	26	1660	100	3550	10	1	25820730	1485	-102.68	4.55	12	14.49	-56.00	1263.00	6100	20240516	-5.74	1837	20230518	213.01	6100	-5.74	20240516	3260	76.38	20240422	6100	-5.74	20240516	2015	185.36	20230530	6.53	N	323280	100	25 억		748906	N	N	0	N	00	N
36	20240527	141148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5710	160	2	2.88	20377771950	3501714	230.98	5590	5990	5550	7210	3890	5550	5819.37	2.90	0	-276113	5836	5692	5516	5372	5196	5765	5445	26	1660	100	3550	10	1	25820730	1474	-101.96	4.52	12	13.56	-56.00	1263.00	6100	20240516	-6.39	1837	20230518	210.83	6100	-6.39	20240516	3260	75.15	20240422	6100	-6.39	20240516	2015	183.37	20230530	6.53	N	323280	100	25 억		748906	N	N	0	N	00	N
37	20240527	131148	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5680	130	2	2.34	19259660270	3306198	218.09	5590	5990	5550	7210	3890	5550	5825.32	2.90	0	-279969	5836	5692	5516	5372	5196	5765	5445	26	1660	100	3550	10	1	25820730	1467	-101.43	4.50	12	12.80	-56.00	1263.00	6100	20240516	-6.89	1837	20230518	209.20	6100	-6.89	20240516	3260	74.23	20240422	6100	-6.89	20240516	2015	181.89	20230530	6.53	N	323280	100	25 억		748906	N	N	0	N	00	N
38	20240527	121147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5720	170	2	3.06	17663662320	3024585	199.51	5590	5990	5550	7210	3890	5550	5840.03	2.90	0	-245827	5836	5692	5516	5372	5196	5765	5445	26	1660	100	3550	10	1	25820730	1477	-102.14	4.53	12	11.71	-56.00	1263.00	6100	20240516	-6.23	1837	20230518	211.38	6100	-6.23	20240516	3260	75.46	20240422	6100	-6.23	20240516	2015	183.87	20230530	6.53	N	323280	100	25 억		748906	N	N	0	N	00	N
39	20240527	111147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5970	420	2	7.57	13855543210	2373619	156.57	5590	5980	5550	7210	3890	5550	5837.31	2.90	0	-83506	5836	5692	5516	5372	5196	5765	5445	26	1660	100	3550	10	1	25820730	1541	-106.61	4.73	12	9.19	-56.00	1263.00	6100	20240516	-2.13	1837	20230518	224.99	6100	-2.13	20240516	3260	83.13	20240422	6100	-2.13	20240516	2015	196.28	20230530	6.53	N	323280	100	25 억		748906	N	N	0	N	00	N
40	20240527	101145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5830	280	2	5.05	10410889920	1785875	117.80	5590	5940	5550	7210	3890	5550	5829.58	2.90	0	-127217	5836	5692	5516	5372	5196	5765	5445	26	1660	100	3550	10	1	25820730	1505	-104.11	4.62	12	6.92	-56.00	1263.00	6100	20240516	-4.43	1837	20230518	217.37	6100	-4.43	20240516	3260	78.83	20240422	6100	-4.43	20240516	2015	189.33	20230530	6.53	N	323280	100	25 억		748906	N	N	0	N	00	N
41	20240527	091147	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5730	180	2	3.24	1800230700	315810	20.83	5590	5800	5550	7210	3890	5550	5700.38	2.90	0	8820	5836	5692	5516	5372	5196	5765	5445	26	1660	100	3550	10	1	25820730	1480	-102.32	4.54	12	1.22	-56.00	1263.00	6100	20240516	-6.07	1837	20230518	211.92	6100	-6.07	20240516	3260	75.77	20240422	6100	-6.07	20240516	2015	184.37	20230530	6.53	N	323280	100	25 억		748906	N	N	0	N	00	N
42	20240524	161041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5550	-50	5	-0.89	8006916960	1455813	20.98	5520	5660	5340	7280	3920	5600	5499.60	3.36	0	-121901	6253	5926	5613	5286	4973	6090	5450	26	1680	100	3580	10	1	25820730	1433	-99.11	4.39	12	5.64	-56.00	1263.00	6100	20240516	-9.02	1794	20230517	209.36	6100	-9.02	20240516	3260	70.25	20240422	6100	-9.02	20240516	1920	189.06	20230524	6.97	N	323280	100	25 억		867963	N	N	0	N	00	N
43	20240524	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-60	5	-1.07	7664093530	1394023	20.09	5520	5660	5340	7280	3920	5600	5497.71	3.36	0	-114734	6253	5926	5613	5286	4973	6090	5450	26	1680	100	3580	10	1	25820730	1430	-98.93	4.39	12	5.40	-56.00	1263.00	6100	20240516	-9.18	1794	20230517	208.81	6100	-9.18	20240516	3260	69.94	20240422	6100	-9.18	20240516	1920	188.54	20230524	6.97	N	323280	100	25 억		867963	N	N	0	N	00	N
44	20240524	141048	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-120	5	-2.14	6952917150	1264520	18.22	5520	5660	5340	7280	3920	5600	5498.34	3.36	0	-94344	6253	5926	5613	5286	4973	6090	5450	26	1680	100	3580	10	1	25820730	1415	-97.86	4.34	12	4.90	-56.00	1263.00	6100	20240516	-10.16	1794	20230517	205.46	6100	-10.16	20240516	3260	68.10	20240422	6100	-10.16	20240516	1920	185.42	20230524	6.97	N	323280	100	25 억		867963	N	N	0	N	00	N
45	20240524	131044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	-80	5	-1.43	6435188030	1170245	16.86	5520	5660	5340	7280	3920	5600	5498.88	3.36	0	-84888	6253	5926	5613	5286	4973	6090	5450	26	1680	100	3580	10	1	25820730	1425	-98.57	4.37	12	4.53	-56.00	1263.00	6100	20240516	-9.51	1794	20230517	207.69	6100	-9.51	20240516	3260	69.33	20240422	6100	-9.51	20240516	1920	187.50	20230524	6.97	N	323280	100	25 억		867963	N	N	0	N	00	N
46	20240524	121045	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	30	2	0.54	5592249210	1019562	14.69	5520	5650	5340	7280	3920	5600	5484.78	3.36	0	-79104	6253	5926	5613	5286	4973	6090	5450	26	1680	100	3580	10	1	25820730	1454	-100.54	4.46	12	3.95	-56.00	1263.00	6100	20240516	-7.70	1794	20230517	213.82	6100	-7.70	20240516	3260	72.70	20240422	6100	-7.70	20240516	1920	193.23	20230524	6.97	N	323280	100	25 억		867963	N	N	0	N	00	N
47	20240524	111043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5540	-60	5	-1.07	4543984400	832211	11.99	5520	5590	5340	7280	3920	5600	5459.88	3.36	0	-78937	6253	5926	5613	5286	4973	6090	5450	26	1680	100	3580	10	1	25820730	1430	-98.93	4.39	12	3.22	-56.00	1263.00	6100	20240516	-9.18	1794	20230517	208.81	6100	-9.18	20240516	3260	69.94	20240422	6100	-9.18	20240516	1920	188.54	20230524	6.97	N	323280	100	25 억		867963	N	N	0	N	00	N
48	20240524	101050	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	-110	5	-1.96	3822222930	700681	10.10	5520	5590	5340	7280	3920	5600	5454.69	3.36	0	-100164	6253	5926	5613	5286	4973	6090	5450	26	1680	100	3580	10	1	25820730	1418	-98.04	4.35	12	2.71	-56.00	1263.00	6100	20240516	-10.00	1794	20230517	206.02	6100	-10.00	20240516	3260	68.40	20240422	6100	-10.00	20240516	1920	185.94	20230524	6.97	N	323280	100	25 억		867963	N	N	0	N	00	N
49	20240524	091044	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	-180	5	-3.21	1697413550	310429	4.47	5520	5590	5380	7280	3920	5600	5467.31	3.36	0	-53030	6253	5926	5613	5286	4973	6090	5450	26	1680	100	3580	10	1	25820730	1399	-96.79	4.29	12	1.20	-56.00	1263.00	6100	20240516	-11.15	1794	20230517	202.12	6100	-11.15	20240516	3260	66.26	20240422	6100	-11.15	20240516	1920	182.29	20230524	6.97	N	323280	100	25 억		867963	N	N	0	N	00	N
50	20240523	161042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	260	2	4.87	39449598140	6894345	429.07	5410	5940	5300	6940	3740	5340	5722.17	3.17	0	62389	5673	5506	5373	5206	5073	5440	5140	26	1600	100	3410	10	1	25820730	1446	-100.00	4.43	12	26.70	-56.00	1263.00	6100	20240516	-8.20	1780	20230516	214.61	6100	-8.20	20240516	3260	71.78	20240422	6100	-8.20	20240516	1920	191.67	20230524	6.50	N	323280	100	25 억		818563	N	N	0	N	00	N
51	20240523	151043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5610	270	2	5.06	38789366390	6776468	421.73	5410	5940	5300	6940	3740	5340	5724.26	3.17	0	55874	5673	5506	5373	5206	5073	5440	5140	26	1600	100	3410	10	1	25820730	1449	-100.18	4.44	12	26.24	-56.00	1263.00	6100	20240516	-8.03	1780	20230516	215.17	6100	-8.03	20240516	3260	72.09	20240422	6100	-8.03	20240516	1920	192.19	20230524	6.50	N	323280	100	25 억		818563	N	N	0	N	00	N
52	20240523	141047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5620	280	2	5.24	37305968480	6512443	405.30	5410	5940	5300	6940	3740	5340	5728.56	3.17	0	78202	5673	5506	5373	5206	5073	5440	5140	26	1600	100	3410	10	1	25820730	1451	-100.36	4.45	12	25.22	-56.00	1263.00	6100	20240516	-7.87	1780	20230516	215.73	6100	-7.87	20240516	3260	72.39	20240422	6100	-7.87	20240516	1920	192.71	20230524	6.50	N	323280	100	25 억		818563	N	N	0	N	00	N
53	20240523	131046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5760	420	2	7.87	32933627320	5740185	357.24	5410	5940	5300	6940	3740	5340	5737.55	3.17	0	84301	5673	5506	5373	5206	5073	5440	5140	26	1600	100	3410	10	1	25820730	1487	-102.86	4.56	12	22.23	-56.00	1263.00	6100	20240516	-5.57	1780	20230516	223.60	6100	-5.57	20240516	3260	76.69	20240422	6100	-5.57	20240516	1920	200.00	20230524	6.50	N	323280	100	25 억		818563	N	N	0	N	00	N
54	20240523	121041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5900	560	2	10.49	23673340420	4153003	258.46	5410	5940	5300	6940	3740	5340	5700.50	3.17	0	51537	5673	5506	5373	5206	5073	5440	5140	26	1600	100	3410	10	1	25820730	1523	-105.36	4.67	12	16.08	-56.00	1263.00	6100	20240516	-3.28	1780	20230516	231.46	6100	-3.28	20240516	3260	80.98	20240422	6100	-3.28	20240516	1920	207.29	20230524	6.50	N	323280	100	25 억		818563	N	N	0	N	00	N
55	20240523	111040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	240	2	4.49	9238737840	1662363	103.46	5410	5690	5300	6940	3740	5340	5557.91	3.17	0	155963	5673	5506	5373	5206	5073	5440	5140	26	1600	100	3410	10	1	25820730	1441	-99.64	4.42	12	6.44	-56.00	1263.00	6100	20240516	-8.52	1780	20230516	213.48	6100	-8.52	20240516	3260	71.17	20240422	6100	-8.52	20240516	1920	190.62	20230524	6.50	N	323280	100	25 억		818563	N	N	0	N	00	N
56	20240523	101043	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5600	260	2	4.87	6391723960	1156735	71.99	5410	5640	5300	6940	3740	5340	5526.05	3.17	0	50152	5673	5506	5373	5206	5073	5440	5140	26	1600	100	3410	10	1	25820730	1446	-100.00	4.43	12	4.48	-56.00	1263.00	6100	20240516	-8.20	1780	20230516	214.61	6100	-8.20	20240516	3260	71.78	20240422	6100	-8.20	20240516	1920	191.67	20230524	6.50	N	323280	100	25 억		818563	N	N	0	N	00	N
57	20240523	091047	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5380	40	2	0.75	629833340	116586	7.26	5410	5460	5340	6940	3740	5340	5403.62	3.17	0	-34059	5673	5506	5373	5206	5073	5440	5140	26	1600	100	3410	10	1	25820730	1389	-96.07	4.26	12	0.45	-56.00	1263.00	6100	20240516	-11.80	1780	20230516	202.25	6100	-11.80	20240516	3260	65.03	20240422	6100	-11.80	20240516	1920	180.21	20230524	6.50	N	323280	100	25 억		818563	N	N	0	N	00	N
58	20240522	161032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-120	5	-2.20	8540381830	1584512	44.28	5400	5540	5240	7090	3830	5460	5389.83	2.90	0	65730	5993	5726	5513	5246	5033	5860	5380	26	1630	100	3490	10	1	25820730	1379	-95.36	4.23	12	6.14	-56.00	1263.00	6100	20240516	-12.46	1780	20230516	200.00	6100	-12.46	20240516	3260	63.80	20240422	6100	-12.46	20240516	1906	180.17	20230522	6.33	N	323280	100	25 억		748928	N	N	0	N	00	N
59	20240522	151040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5340	-120	5	-2.20	8226125160	1525648	42.63	5400	5540	5240	7090	3830	5460	5391.73	2.90	0	61323	5993	5726	5513	5246	5033	5860	5380	26	1630	100	3490	10	1	25820730	1379	-95.36	4.23	12	5.91	-56.00	1263.00	6100	20240516	-12.46	1780	20230516	200.00	6100	-12.46	20240516	3260	63.80	20240422	6100	-12.46	20240516	1906	180.17	20230522	6.33	N	323280	100	25 억		748928	N	N	0	N	00	N
60	20240522	141040	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	-50	5	-0.92	7168169680	1328606	37.12	5400	5540	5240	7090	3830	5460	5395.08	2.90	0	23465	5993	5726	5513	5246	5033	5860	5380	26	1630	100	3490	10	1	25820730	1397	-96.61	4.28	12	5.15	-56.00	1263.00	6100	20240516	-11.31	1780	20230516	203.93	6100	-11.31	20240516	3260	65.95	20240422	6100	-11.31	20240516	1906	183.84	20230522	6.33	N	323280	100	25 억		748928	N	N	0	N	00	N
61	20240522	131037	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5470	10	2	0.18	6273600530	1163757	32.52	5400	5540	5240	7090	3830	5460	5390.60	2.90	0	40819	5993	5726	5513	5246	5033	5860	5380	26	1630	100	3490	10	1	25820730	1412	-97.68	4.33	12	4.51	-56.00	1263.00	6100	20240516	-10.33	1780	20230516	207.30	6100	-10.33	20240516	3260	67.79	20240422	6100	-10.33	20240516	1906	186.99	20230522	6.33	N	323280	100	25 억		748928	N	N	0	N	00	N
62	20240522	121150	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5490	30	2	0.55	5415340410	1007690	28.16	5400	5520	5240	7090	3830	5460	5373.70	2.90	0	32955	5993	5726	5513	5246	5033	5860	5380	26	1630	100	3490	10	1	25820730	1418	-98.04	4.35	12	3.90	-56.00	1263.00	6100	20240516	-10.00	1780	20230516	208.43	6100	-10.00	20240516	3260	68.40	20240422	6100	-10.00	20240516	1906	188.04	20230522	6.33	N	323280	100	25 억		748928	N	N	0	N	00	N
63	20240522	111046	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5430	-30	5	-0.55	4848235520	903846	25.26	5400	5520	5240	7090	3830	5460	5363.62	2.90	0	31162	5993	5726	5513	5246	5033	5860	5380	26	1630	100	3490	10	1	25820730	1402	-96.96	4.30	12	3.50	-56.00	1263.00	6100	20240516	-10.98	1780	20230516	205.06	6100	-10.98	20240516	3260	66.56	20240422	6100	-10.98	20240516	1906	184.89	20230522	6.33	N	323280	100	25 억		748928	N	N	0	N	00	N
64	20240522	101038	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5370	-90	5	-1.65	3661779500	686219	19.17	5400	5450	5240	7090	3830	5460	5335.51	2.90	0	23111	5993	5726	5513	5246	5033	5860	5380	26	1630	100	3490	10	1	25820730	1387	-95.89	4.25	12	2.66	-56.00	1263.00	6100	20240516	-11.97	1780	20230516	201.69	6100	-11.97	20240516	3260	64.72	20240422	6100	-11.97	20240516	1906	181.74	20230522	6.33	N	323280	100	25 억		748928	N	N	0	N	00	N
65	20240522	091041	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5320	-140	5	-2.56	1614621770	304085	8.50	5400	5440	5240	7090	3830	5460	5307.95	2.90	0	5944	5993	5726	5513	5246	5033	5860	5380	26	1630	100	3490	10	1	25820730	1374	-95.00	4.21	12	1.18	-56.00	1263.00	6100	20240516	-12.79	1780	20230516	198.88	6100	-12.79	20240516	3260	63.19	20240422	6100	-12.79	20240516	1906	179.12	20230522	6.33	N	323280	100	25 억		748928	N	N	0	N	00	N
66	20240521	161024	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5460	60	2	1.11	19691639990	3539893	108.68	5300	5780	5300	7020	3780	5400	5562.97	2.52	0	95174	5946	5672	5456	5182	4966	5565	5075	26	1620	100	3450	10	1	25820730	1410	-97.50	4.32	12	13.71	-56.00	1263.00	6100	20240516	-10.49	1780	20230516	206.74	6100	-10.49	20240516	3260	67.48	20240422	6100	-10.49	20240516	1906	186.46	20230522	6.26	N	323280	100	25 억		649446	N	N	0	N	00	N
67	20240521	151035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5420	20	2	0.37	19260277590	3460614	106.24	5300	5780	5300	7020	3780	5400	5565.62	2.52	0	75630	5946	5672	5456	5182	4966	5565	5075	26	1620	100	3450	10	1	25820730	1399	-96.79	4.29	12	13.40	-56.00	1263.00	6100	20240516	-11.15	1780	20230516	204.49	6100	-11.15	20240516	3260	66.26	20240422	6100	-11.15	20240516	1906	184.37	20230522	6.26	N	323280	100	25 억		649446	N	N	0	N	00	N
68	20240521	141036	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5520	120	2	2.22	17410362460	3126019	95.97	5300	5780	5300	7020	3780	5400	5569.56	2.52	0	68116	5946	5672	5456	5182	4966	5565	5075	26	1620	100	3450	10	1	25820730	1425	-98.57	4.37	12	12.11	-56.00	1263.00	6100	20240516	-9.51	1780	20230516	210.11	6100	-9.51	20240516	3260	69.33	20240422	6100	-9.51	20240516	1906	189.61	20230522	6.26	N	323280	100	25 억		649446	N	N	0	N	00	N
69	20240521	131035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	50	2	0.93	16496073470	2959699	90.86	5300	5780	5300	7020	3780	5400	5573.63	2.52	0	32948	5946	5672	5456	5182	4966	5565	5075	26	1620	100	3450	10	1	25820730	1407	-97.32	4.32	12	11.46	-56.00	1263.00	6100	20240516	-10.66	1780	20230516	206.18	6100	-10.66	20240516	3260	67.18	20240422	6100	-10.66	20240516	1906	185.94	20230522	6.26	N	323280	100	25 억		649446	N	N	0	N	00	N
70	20240521	121031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	10	2	0.19	15976831830	2864423	87.94	5300	5780	5300	7020	3780	5400	5577.75	2.52	0	38925	5946	5672	5456	5182	4966	5565	5075	26	1620	100	3450	10	1	25820730	1397	-96.61	4.28	12	11.09	-56.00	1263.00	6100	20240516	-11.31	1780	20230516	203.93	6100	-11.31	20240516	3260	65.95	20240422	6100	-11.31	20240516	1906	183.84	20230522	6.26	N	323280	100	25 억		649446	N	N	0	N	00	N
71	20240521	111031	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	10	2	0.19	14881876660	2661310	81.70	5300	5780	5300	7020	3780	5400	5592.02	2.52	0	68098	5946	5672	5456	5182	4966	5565	5075	26	1620	100	3450	10	1	25820730	1397	-96.61	4.28	12	10.31	-56.00	1263.00	6100	20240516	-11.31	1780	20230516	203.93	6100	-11.31	20240516	3260	65.95	20240422	6100	-11.31	20240516	1906	183.84	20230522	6.26	N	323280	100	25 억		649446	N	N	0	N	00	N
72	20240521	101032	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5530	130	2	2.41	12899343950	2298045	70.55	5300	5780	5300	7020	3780	5400	5613.29	2.52	0	119871	5946	5672	5456	5182	4966	5565	5075	26	1620	100	3450	10	1	25820730	1428	-98.75	4.38	12	8.90	-56.00	1263.00	6100	20240516	-9.34	1780	20230516	210.67	6100	-9.34	20240516	3260	69.63	20240422	6100	-9.34	20240516	1906	190.14	20230522	6.26	N	323280	100	25 억		649446	N	N	0	N	00	N
73	20240521	091028	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5660	260	2	4.81	5032157410	900529	27.65	5300	5700	5300	7020	3780	5400	5588.25	2.52	0	85466	5946	5672	5456	5182	4966	5565	5075	26	1620	100	3450	10	1	25820730	1461	-101.07	4.48	12	3.49	-56.00	1263.00	6100	20240516	-7.21	1780	20230516	217.98	6100	-7.21	20240516	3260	73.62	20240422	6100	-7.21	20240516	1906	196.96	20230522	6.26	N	323280	100	25 억		649446	N	N	0	N	00	N
74	20240517	161035	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5410	-310	5	-5.42	18395980330	3293862	22.53	5660	5810	5380	7430	4010	5720	5585.32	2.59	0	114316	6373	6046	5773	5446	5173	6210	5610	26	1710	100	3660	10	1	25820730	1397	-96.61	4.28	12	12.76	-56.00	1263.00	6100	20240516	-11.31	1780	20230516	203.93	6100	-11.31	20240516	3260	65.95	20240422	6100	-11.31	20240516	1794	201.56	20230517	6.17	N	323280	100	25 억		669845	N	N	0	N	00	N
75	20240517	151039	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5450	-270	5	-4.72	17356155890	3101686	21.21	5660	5810	5400	7430	4010	5720	5595.71	2.59	0	82309	6373	6046	5773	5446	5173	6210	5610	26	1710	100	3660	10	1	25820730	1407	-97.32	4.32	12	12.01	-56.00	1263.00	6100	20240516	-10.66	1780	20230516	206.18	6100	-10.66	20240516	3260	67.18	20240422	6100	-10.66	20240516	1794	203.79	20230517	6.17	N	323280	100	25 억		669845	N	N	0	N	00	N
76	20240517	141029	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-240	5	-4.20	15452033210	2752716	18.83	5660	5810	5430	7430	4010	5720	5613.37	2.59	0	41609	6373	6046	5773	5446	5173	6210	5610	26	1710	100	3660	10	1	25820730	1415	-97.86	4.34	12	10.66	-56.00	1263.00	6100	20240516	-10.16	1780	20230516	207.87	6100	-10.16	20240516	3260	68.10	20240422	6100	-10.16	20240516	1794	205.46	20230517	6.17	N	323280	100	25 억		669845	N	N	0	N	00	N
77	20240517	131022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5480	-240	5	-4.20	13680080410	2429927	16.62	5660	5810	5430	7430	4010	5720	5629.82	2.59	0	25444	6373	6046	5773	5446	5173	6210	5610	26	1710	100	3660	10	1	25820730	1415	-97.86	4.34	12	9.41	-56.00	1263.00	6100	20240516	-10.16	1780	20230516	207.87	6100	-10.16	20240516	3260	68.10	20240422	6100	-10.16	20240516	1794	205.46	20230517	6.17	N	323280	100	25 억		669845	N	N	0	N	00	N
78	20240517	121022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-90	5	-1.57	11124767020	1970363	13.48	5660	5810	5510	7430	4010	5720	5646.04	2.59	0	82160	6373	6046	5773	5446	5173	6210	5610	26	1710	100	3660	10	1	25820730	1454	-100.54	4.46	12	7.63	-56.00	1263.00	6100	20240516	-7.70	1780	20230516	216.29	6100	-7.70	20240516	3260	72.70	20240422	6100	-7.70	20240516	1794	213.82	20230517	6.17	N	323280	100	25 억		669845	N	N	0	N	00	N
79	20240517	111022	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5630	-90	5	-1.57	8691305790	1542161	10.55	5660	5780	5510	7430	4010	5720	5635.78	2.59	0	130267	6373	6046	5773	5446	5173	6210	5610	26	1710	100	3660	10	1	25820730	1454	-100.54	4.46	12	5.97	-56.00	1263.00	6100	20240516	-7.70	1780	20230516	216.29	6100	-7.70	20240516	3260	72.70	20240422	6100	-7.70	20240516	1794	213.82	20230517	6.17	N	323280	100	25 억		669845	N	N	0	N	00	N
80	20240517	101016	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	-30	5	-0.52	5592714270	996981	6.82	5660	5760	5510	7430	4010	5720	5609.62	2.59	0	110857	6373	6046	5773	5446	5173	6210	5610	26	1710	100	3660	10	1	25820730	1469	-101.61	4.51	12	3.86	-56.00	1263.00	6100	20240516	-6.72	1780	20230516	219.66	6100	-6.72	20240516	3260	74.54	20240422	6100	-6.72	20240516	1794	217.17	20230517	6.17	N	323280	100	25 억		669845	N	N	0	N	00	N
81	20240517	091023	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5580	-140	5	-2.45	2186871910	388343	2.66	5660	5760	5550	7430	4010	5720	5631.23	2.59	0	5987	6373	6046	5773	5446	5173	6210	5610	26	1710	100	3660	10	1	25820730	1441	-99.64	4.42	12	1.50	-56.00	1263.00	6100	20240516	-8.52	1780	20230516	213.48	6100	-8.52	20240516	3260	71.17	20240422	6100	-8.52	20240516	1794	211.04	20230517	6.17	N	323280	100	25 억		669845	N	N	0	N	00	N
82	20240516	161013	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5720	70	2	1.24	84284862850	14536523	85.77	5600	6100	5500	7340	3960	5650	5798.32	2.93	0	-73953	6816	6232	5316	4732	3816	6525	5025	26	1690	100	3610	10	1	25820730	1477	-102.14	4.53	12	56.30	-56.00	1263.00	6100	20240516	-6.23	1780	20230516	221.35	6100	-6.23	20240516	3260	75.46	20240422	6100	-6.23	20240516	1780	221.35	20230516	6.03	N	323280	100	25 억		757141	N	N	0	N	00	N
83	20240516	151011	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5660	10	2	0.18	83020351620	14314208	84.45	5600	6100	5500	7340	3960	5650	5799.96	2.93	0	-81131	6816	6232	5316	4732	3816	6525	5025	26	1690	100	3610	10	1	25820730	1461	-101.07	4.48	12	55.44	-56.00	1263.00	6100	20240516	-7.21	1780	20230516	217.98	6100	-7.21	20240516	3260	73.62	20240422	6100	-7.21	20240516	1780	217.98	20230516	6.03	N	323280	100	25 억		757141	N	N	0	N	00	N
84	20240516	141019	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5650	0	3	0.00	70691472690	12185101	71.89	5600	6100	5500	7340	3960	5650	5801.60	2.93	0	-123048	6816	6232	5316	4732	3816	6525	5025	26	1690	100	3610	10	1	25820730	1459	-100.89	4.47	12	47.19	-56.00	1263.00	6100	20240516	-7.38	1780	20230516	217.42	6100	-7.38	20240516	3260	73.31	20240422	6100	-7.38	20240516	1780	217.42	20230516	6.03	N	323280	100	25 억		757141	N	N	0	N	00	N
85	20240516	131012	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5600	-50	5	-0.88	69169412790	11914713	70.30	5600	6100	5500	7340	3960	5650	5805.51	2.93	0	-165583	6816	6232	5316	4732	3816	6525	5025	26	1690	100	3610	10	1	25820730	1446	-100.00	4.43	12	46.14	-56.00	1263.00	6100	20240516	-8.20	1780	20230516	214.61	6100	-8.20	20240516	3260	71.78	20240422	6100	-8.20	20240516	1780	214.61	20230516	6.03	N	323280	100	25 억		757141	N	N	0	N	00	N
86	20240516	121010	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5640	-10	5	-0.18	67729442660	11659154	68.79	5600	6100	5500	7340	3960	5650	5809.26	2.93	0	-139592	6816	6232	5316	4732	3816	6525	5025	26	1690	100	3610	10	1	25820730	1456	-100.71	4.47	12	45.15	-56.00	1263.00	6100	20240516	-7.54	1780	20230516	216.85	6100	-7.54	20240516	3260	73.01	20240422	6100	-7.54	20240516	1780	216.85	20230516	6.03	N	323280	100	25 억		757141	N	N	0	N	00	N
87	20240516	111010	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5650	0	3	0.00	65334612600	11233516	66.28	5600	6100	5500	7340	3960	5650	5816.19	2.93	0	-177640	6816	6232	5316	4732	3816	6525	5025	26	1690	100	3610	10	1	25820730	1459	-100.89	4.47	12	43.51	-56.00	1263.00	6100	20240516	-7.38	1780	20230516	217.42	6100	-7.38	20240516	3260	73.31	20240422	6100	-7.38	20240516	1780	217.42	20230516	6.03	N	323280	100	25 억		757141	N	N	0	N	00	N
88	20240516	101013	57	100.00	KOSDAQ	신고가	기계.장비	N	N	N	N		N	5560	-90	5	-1.59	57463764740	9845759	58.09	5600	6100	5500	7340	3960	5650	5836.59	2.93	0	-290364	6816	6232	5316	4732	3816	6525	5025	26	1690	100	3610	10	1	25820730	1436	-99.29	4.40	12	38.13	-56.00	1263.00	6100	20240516	-8.85	1780	20230516	212.36	6100	-8.85	20240516	3260	70.55	20240422	6100	-8.85	20240516	1780	212.36	20230516	6.03	N	323280	100	25 억		757141	N	N	0	N	00	N
89	20240516	091013	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	5690	40	2	0.71	8322335590	1471584	8.68	5600	5790	5510	7340	3960	5650	5655.40	2.93	0	51761	6816	6232	5316	4732	3816	6525	5025	26	1690	100	3610	10	1	25820730	1469	-101.61	4.51	12	5.70	-56.00	1263.00	5900	20240514	-3.56	1780	20230516	219.66	5900	-3.56	20240514	3260	74.54	20240422	5900	-3.56	20240514	1780	219.66	20230516	6.03	N	323280	100	25 억		757141	N	N	0	N	00	N
90	20240514	161024	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	5650	1065	2	23.23	88730591360	16599660	1076.53	4520	5900	4400	5960	3210	4585	5343.78	2.53	0	103295	4905	4745	4655	4495	4405	4700	4450	26	1375	100	2930	10	1	25820730	1459	-100.89	4.47	12	64.29	-56.00	1263.00	5900	20240514	-4.24	1780	20230516	217.42	5900	-4.24	20240514	3260	73.31	20240422	5900	-4.24	20240514	1780	217.42	20230516	5.77	N	323280	100	25 억		653509	N	N	0	N	00	N
91	20240514	151027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5680	1095	2	23.88	63424854030	12173570	789.49	4520	5820	4400	5960	3210	4585	5210.06	2.53	0	226614	4905	4745	4655	4495	4405	4700	4450	26	1375	100	2930	10	1	25820730	1467	-101.43	4.50	12	47.15	-56.00	1263.00	5870	20240123	-3.24	1780	20230516	219.10	5870	-3.24	20240123	3260	74.23	20240422	5870	-3.24	20240123	1780	219.10	20230516	5.77	N	323280	100	25 억		653509	N	N	0	N	00	N
92	20240514	141026	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	300	2	6.54	20635562450	4245675	275.34	4520	5110	4400	5960	3210	4585	4860.39	2.53	0	192673	4905	4745	4655	4495	4405	4700	4450	26	1375	100	2930	5	1	25820730	1261	-87.23	3.87	12	16.44	-56.00	1263.00	5870	20240123	-16.78	1780	20230516	174.44	5870	-16.78	20240123	3260	49.85	20240422	5870	-16.78	20240123	1780	174.44	20230516	5.77	N	323280	100	25 억		653509	N	N	0	N	00	N
93	20240514	131027	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4840	255	2	5.56	19326514435	3976760	257.90	4520	5110	4400	5960	3210	4585	4859.88	2.53	0	122140	4905	4745	4655	4495	4405	4700	4450	26	1375	100	2930	5	1	25820730	1250	-86.43	3.83	12	15.40	-56.00	1263.00	5870	20240123	-17.55	1780	20230516	171.91	5870	-17.55	20240123	3260	48.47	20240422	5870	-17.55	20240123	1780	171.91	20230516	5.77	N	323280	100	25 억		653509	N	N	0	N	00	N
94	20240514	121023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4920	335	2	7.31	17691218020	3641887	236.19	4520	5110	4400	5960	3210	4585	4857.72	2.53	0	79649	4905	4745	4655	4495	4405	4700	4450	26	1375	100	2930	5	1	25820730	1270	-87.86	3.90	12	14.10	-56.00	1263.00	5870	20240123	-16.18	1780	20230516	176.40	5870	-16.18	20240123	3260	50.92	20240422	5870	-16.18	20240123	1780	176.40	20230516	5.77	N	323280	100	25 억		653509	N	N	0	N	00	N
95	20240514	111025	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4765	180	2	3.93	3892738810	845973	54.86	4520	4770	4400	5960	3210	4585	4601.50	2.53	0	20054	4905	4745	4655	4495	4405	4700	4450	26	1375	100	2930	5	1	25820730	1230	-85.09	3.77	12	3.28	-56.00	1263.00	5870	20240123	-18.82	1780	20230516	167.70	5870	-18.82	20240123	3260	46.17	20240422	5870	-18.82	20240123	1780	167.70	20230516	5.77	N	323280	100	25 억		653509	N	N	0	N	00	N
96	20240514	101022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4610	25	2	0.55	2663897790	582605	37.78	4520	4670	4400	5960	3210	4585	4572.39	2.53	0	-12361	4905	4745	4655	4495	4405	4700	4450	26	1375	100	2930	5	1	25820730	1190	-82.32	3.65	12	2.26	-56.00	1263.00	5870	20240123	-21.47	1780	20230516	158.99	5870	-21.47	20240123	3260	41.41	20240422	5870	-21.47	20240123	1780	158.99	20230516	5.77	N	323280	100	25 억		653509	N	N	0	N	00	N
97	20240514	091023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4515	-70	5	-1.53	683940285	151812	9.85	4520	4560	4400	5960	3210	4585	4505.06	2.53	0	25026	4905	4745	4655	4495	4405	4700	4450	26	1375	100	2930	5	1	25820730	1166	-80.62	3.57	12	0.59	-56.00	1263.00	5870	20240123	-23.08	1780	20230516	153.65	5870	-23.08	20240123	3260	38.50	20240422	5870	-23.08	20240123	1780	153.65	20230516	5.77	N	323280	100	25 억		653509	N	N	0	N	00	N
98	20240513	161021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4585	-240	5	-4.97	6972583200	1498849	48.93	4765	4815	4565	6270	3380	4825	4652.23	1.69	0	217893	5235	5030	4895	4690	4555	4962	4622	26	1445	100	3080	5	1	25820730	1184	-81.88	3.63	12	5.80	-56.00	1263.00	5870	20240123	-21.89	1780	20230516	157.58	5870	-21.89	20240123	3260	40.64	20240422	5870	-21.89	20240123	1780	157.58	20230516	5.50	N	323280	100	25 억		435283	N	N	0	N	00	N
99	20240513	151024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4590	-235	5	-4.87	6523328870	1400894	45.73	4765	4815	4565	6270	3380	4825	4656.41	1.69	0	193042	5235	5030	4895	4690	4555	4962	4622	26	1445	100	3080	5	1	25820730	1185	-81.96	3.63	12	5.43	-56.00	1263.00	5870	20240123	-21.81	1780	20230516	157.87	5870	-21.81	20240123	3260	40.80	20240422	5870	-21.81	20240123	1780	157.87	20230516	5.50	N	323280	100	25 억		435283	N	N	0	N	00	N
100	20240513	141024	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4595	-230	5	-4.77	6037811675	1295370	42.29	4765	4815	4565	6270	3380	4825	4660.92	1.69	0	171745	5235	5030	4895	4690	4555	4962	4622	26	1445	100	3080	5	1	25820730	1186	-82.05	3.64	12	5.02	-56.00	1263.00	5870	20240123	-21.72	1780	20230516	158.15	5870	-21.72	20240123	3260	40.95	20240422	5870	-21.72	20240123	1780	158.15	20230516	5.50	N	323280	100	25 억		435283	N	N	0	N	00	N
101	20240513	131018	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	-260	5	-5.39	5294338575	1133743	37.01	4765	4815	4565	6270	3380	4825	4669.63	1.69	0	156939	5235	5030	4895	4690	4555	4962	4622	26	1445	100	3080	5	1	25820730	1179	-81.52	3.61	12	4.39	-56.00	1263.00	5870	20240123	-22.23	1780	20230516	156.46	5870	-22.23	20240123	3260	40.03	20240422	5870	-22.23	20240123	1780	156.46	20230516	5.50	N	323280	100	25 억		435283	N	N	0	N	00	N
102	20240513	121022	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4675	-150	5	-3.11	4181029110	893264	29.16	4765	4815	4625	6270	3380	4825	4680.43	1.69	0	127268	5235	5030	4895	4690	4555	4962	4622	26	1445	100	3080	5	1	25820730	1207	-83.48	3.70	12	3.46	-56.00	1263.00	5870	20240123	-20.36	1780	20230516	162.64	5870	-20.36	20240123	3260	43.40	20240422	5870	-20.36	20240123	1780	162.64	20230516	5.50	N	323280	100	25 억		435283	N	N	0	N	00	N
103	20240513	111021	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4675	-150	5	-3.11	3839401870	820098	26.77	4765	4815	4625	6270	3380	4825	4681.43	1.69	0	117041	5235	5030	4895	4690	4555	4962	4622	26	1445	100	3080	5	1	25820730	1207	-83.48	3.70	12	3.18	-56.00	1263.00	5870	20240123	-20.36	1780	20230516	162.64	5870	-20.36	20240123	3260	43.40	20240422	5870	-20.36	20240123	1780	162.64	20230516	5.50	N	323280	100	25 억		435283	N	N	0	N	00	N
104	20240513	101020	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4680	-145	5	-3.01	3079963930	657241	21.46	4765	4815	4625	6270	3380	4825	4685.95	1.69	0	100210	5235	5030	4895	4690	4555	4962	4622	26	1445	100	3080	5	1	25820730	1208	-83.57	3.71	12	2.55	-56.00	1263.00	5870	20240123	-20.27	1780	20230516	162.92	5870	-20.27	20240123	3260	43.56	20240422	5870	-20.27	20240123	1780	162.92	20230516	5.50	N	323280	100	25 억		435283	N	N	0	N	00	N
105	20240513	091023	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4655	-170	5	-3.52	1191694105	253889	8.29	4765	4815	4650	6270	3380	4825	4693.15	1.69	0	-7254	5235	5030	4895	4690	4555	4962	4622	26	1445	100	3080	5	1	25820730	1202	-83.12	3.69	12	0.98	-56.00	1263.00	5870	20240123	-20.70	1780	20230516	161.52	5870	-20.70	20240123	3260	42.79	20240422	5870	-20.70	20240123	1780	161.52	20230516	5.50	N	323280	100	25 억		435283	N	N	0	N	00	N
106	20240510	160952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4825	-75	5	-1.53	14845273735	3029506	23.83	4865	5100	4760	6370	3430	4900	4900.37	1.45	0	113905	5580	5240	5000	4660	4420	5120	4540	26	1470	100	3130	5	1	25820730	1246	-86.16	3.82	12	11.73	-56.00	1263.00	5870	20240123	-17.80	1780	20230516	171.07	5870	-17.80	20240123	3260	48.01	20240422	5870	-17.80	20240123	1780	171.07	20230516	5.50	N	323280	100	25 억		374974	N	N	0	N	00	N
107	20240510	151000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4815	-85	5	-1.73	14370678990	2930964	23.05	4865	5100	4760	6370	3430	4900	4903.06	1.45	0	118054	5580	5240	5000	4660	4420	5120	4540	26	1470	100	3130	5	1	25820730	1243	-85.98	3.81	12	11.35	-56.00	1263.00	5870	20240123	-17.97	1780	20230516	170.51	5870	-17.97	20240123	3260	47.70	20240422	5870	-17.97	20240123	1780	170.51	20230516	5.50	N	323280	100	25 억		374974	N	N	0	N	00	N
108	20240510	141003	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4895	-5	5	-0.10	12604182080	2563977	20.16	4865	5100	4760	6370	3430	4900	4915.92	1.45	0	98599	5580	5240	5000	4660	4420	5120	4540	26	1470	100	3130	5	1	25820730	1264	-87.41	3.88	12	9.93	-56.00	1263.00	5870	20240123	-16.61	1780	20230516	175.00	5870	-16.61	20240123	3260	50.15	20240422	5870	-16.61	20240123	1780	175.00	20230516	5.50	N	323280	100	25 억		374974	N	N	0	N	00	N
109	20240510	130954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4915	15	2	0.31	11964513390	2433528	19.14	4865	5100	4760	6370	3430	4900	4916.59	1.45	0	121277	5580	5240	5000	4660	4420	5120	4540	26	1470	100	3130	5	1	25820730	1269	-87.77	3.89	12	9.42	-56.00	1263.00	5870	20240123	-16.27	1780	20230516	176.12	5870	-16.27	20240123	3260	50.77	20240422	5870	-16.27	20240123	1780	176.12	20230516	5.50	N	323280	100	25 억		374974	N	N	0	N	00	N
110	20240510	120949	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4885	-15	5	-0.31	11024850645	2242683	17.64	4865	5100	4760	6370	3430	4900	4915.98	1.45	0	118253	5580	5240	5000	4660	4420	5120	4540	26	1470	100	3130	5	1	25820730	1261	-87.23	3.87	12	8.69	-56.00	1263.00	5870	20240123	-16.78	1780	20230516	174.44	5870	-16.78	20240123	3260	49.85	20240422	5870	-16.78	20240123	1780	174.44	20230516	5.50	N	323280	100	25 억		374974	N	N	0	N	00	N
111	20240510	110954	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4870	-30	5	-0.61	9787008245	1990003	15.65	4865	5100	4760	6370	3430	4900	4918.16	1.45	0	133464	5580	5240	5000	4660	4420	5120	4540	26	1470	100	3130	5	1	25820730	1257	-86.96	3.86	12	7.71	-56.00	1263.00	5870	20240123	-17.04	1780	20230516	173.60	5870	-17.04	20240123	3260	49.39	20240422	5870	-17.04	20240123	1780	173.60	20230516	5.50	N	323280	100	25 억		374974	N	N	0	N	00	N
112	20240510	100953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4830	-70	5	-1.43	8554554195	1734944	13.64	4865	5100	4760	6370	3430	4900	4930.88	1.45	0	76007	5580	5240	5000	4660	4420	5120	4540	26	1470	100	3130	5	1	25820730	1247	-86.25	3.82	12	6.72	-56.00	1263.00	5870	20240123	-17.72	1780	20230516	171.35	5870	-17.72	20240123	3260	48.16	20240422	5870	-17.72	20240123	1780	171.35	20230516	5.50	N	323280	100	25 억		374974	N	N	0	N	00	N
113	20240510	090956	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4995	95	2	1.94	2142992240	438231	3.45	4865	5000	4760	6370	3430	4900	4889.91	1.45	0	100391	5580	5240	5000	4660	4420	5120	4540	26	1470	100	3130	5	1	25820730	1290	-89.20	3.95	12	1.70	-56.00	1263.00	5870	20240123	-14.91	1780	20230516	180.62	5870	-14.91	20240123	3260	53.22	20240422	5870	-14.91	20240123	1780	180.62	20230516	5.50	N	323280	100	25 억		374974	N	N	0	N	00	N
114	20240509	161015	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4900	365	2	8.05	63874088590	12661611	154.26	4950	5340	4760	5890	3175	4535	5044.79	0.52	0	239037	4831	4682	4531	4382	4231	4757	4457	26	1355	100	2900	5	1	25820730	1265	-87.50	3.88	12	49.04	-56.00	1263.00	5870	20240123	-16.52	1780	20230516	175.28	5870	-16.52	20240123	3260	50.31	20240422	5870	-16.52	20240123	1780	175.28	20230516	4.94	N	323280	100	25 억		133638	N	N	0	N	00	N
115	20240509	151011	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4920	385	2	8.49	62730522850	12428664	151.42	4950	5340	4760	5890	3175	4535	5047.25	0.52	0	203842	4831	4682	4531	4382	4231	4757	4457	26	1355	100	2900	5	1	25820730	1270	-87.86	3.90	12	48.13	-56.00	1263.00	5870	20240123	-16.18	1780	20230516	176.40	5870	-16.18	20240123	3260	50.92	20240422	5870	-16.18	20240123	1780	176.40	20230516	4.94	N	323280	100	25 억		133638	N	N	0	N	00	N
116	20240509	140901	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4880	345	2	7.61	59979969975	11860582	144.50	4950	5340	4760	5890	3175	4535	5057.08	0.52	0	-24748	4831	4682	4531	4382	4231	4757	4457	26	1355	100	2900	5	1	25820730	1260	-87.14	3.86	12	45.93	-56.00	1263.00	5870	20240123	-16.87	1780	20230516	174.16	5870	-16.87	20240123	3260	49.69	20240422	5870	-16.87	20240123	1780	174.16	20230516	4.94	N	323280	100	25 억		133638	N	N	0	N	00	N
117	20240509	130955	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4985	450	2	9.92	57668503000	11391392	138.78	4950	5340	4760	5890	3175	4535	5062.46	0.52	0	-47678	4831	4682	4531	4382	4231	4757	4457	26	1355	100	2900	5	1	25820730	1287	-89.02	3.95	12	44.12	-56.00	1263.00	5870	20240123	-15.08	1780	20230516	180.06	5870	-15.08	20240123	3260	52.91	20240422	5870	-15.08	20240123	1780	180.06	20230516	4.94	N	323280	100	25 억		133638	N	N	0	N	00	N
118	20240509	120952	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4935	400	2	8.82	54976198950	10850200	132.19	4950	5340	4760	5890	3175	4535	5066.84	0.52	0	-33812	4831	4682	4531	4382	4231	4757	4457	26	1355	100	2900	5	1	25820730	1274	-88.12	3.91	12	42.02	-56.00	1263.00	5870	20240123	-15.93	1780	20230516	177.25	5870	-15.93	20240123	3260	51.38	20240422	5870	-15.93	20240123	1780	177.25	20230516	4.94	N	323280	100	25 억		133638	N	N	0	N	00	N
119	20240509	110938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5050	515	2	11.36	51053195475	10062167	122.59	4950	5340	4760	5890	3175	4535	5073.78	0.52	0	-60851	4831	4682	4531	4382	4231	4757	4457	26	1355	100	2900	10	1	25820730	1304	-90.18	4.00	12	38.97	-56.00	1263.00	5870	20240123	-13.97	1780	20230516	183.71	5870	-13.97	20240123	3260	54.91	20240422	5870	-13.97	20240123	1780	183.71	20230516	4.94	N	323280	100	25 억		133638	N	N	0	N	00	N
120	20240509	100942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4910	375	2	8.27	43196114980	8493183	103.47	4950	5340	4760	5890	3175	4535	5085.97	0.52	0	-50111	4831	4682	4531	4382	4231	4757	4457	26	1355	100	2900	5	1	25820730	1268	-87.68	3.89	12	32.89	-56.00	1263.00	5870	20240123	-16.35	1780	20230516	175.84	5870	-16.35	20240123	3260	50.61	20240422	5870	-16.35	20240123	1780	175.84	20230516	4.94	N	323280	100	25 억		133638	N	N	0	N	00	N
121	20240509	090940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	5300	765	2	16.87	18261894490	3607186	43.95	4950	5340	4760	5890	3175	4535	5062.64	0.52	0	118892	4831	4682	4531	4382	4231	4757	4457	26	1355	100	2900	10	1	25820730	1368	-94.64	4.20	12	13.97	-56.00	1263.00	5870	20240123	-9.71	1780	20230516	197.75	5870	-9.71	20240123	3260	62.58	20240422	5870	-9.71	20240123	1780	197.75	20230516	4.94	N	323280	100	25 억		133638	N	N	0	N	00	N
122	20240508	160932	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4535	245	2	5.71	34443892075	7580155	51.26	4385	4680	4380	5570	3005	4290	4543.99	0.45	0	20995	4883	4586	4343	4046	3803	4735	4195	26	1280	100	2740	5	1	25820730	1171	-80.98	3.59	12	29.36	-56.00	1263.00	5870	20240123	-22.74	1780	20230516	154.78	5870	-22.74	20240123	3260	39.11	20240422	5870	-22.74	20240123	1780	154.78	20230516	4.69	N	323280	100	25 억		115241	N	N	0	N	00	N
123	20240508	150936	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4565	275	2	6.41	33497683450	7371783	49.85	4385	4680	4380	5570	3005	4290	4544.08	0.45	0	25584	4883	4586	4343	4046	3803	4735	4195	26	1280	100	2740	5	1	25820730	1179	-81.52	3.61	12	28.55	-56.00	1263.00	5870	20240123	-22.23	1780	20230516	156.46	5870	-22.23	20240123	3260	40.03	20240422	5870	-22.23	20240123	1780	156.46	20230516	4.69	N	323280	100	25 억		115241	N	N	0	N	00	N
124	20240508	140931	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4605	315	2	7.34	30907045925	6805869	46.02	4385	4680	4380	5570	3005	4290	4541.27	0.45	0	-14299	4883	4586	4343	4046	3803	4735	4195	26	1280	100	2740	5	1	25820730	1189	-82.23	3.65	12	26.36	-56.00	1263.00	5870	20240123	-21.55	1780	20230516	158.71	5870	-21.55	20240123	3260	41.26	20240422	5870	-21.55	20240123	1780	158.71	20230516	4.69	N	323280	100	25 억		115241	N	N	0	N	00	N
125	20240508	130929	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4580	290	2	6.76	27273308970	6014778	40.67	4385	4680	4380	5570	3005	4290	4534.42	0.45	0	-10262	4883	4586	4343	4046	3803	4735	4195	26	1280	100	2740	5	1	25820730	1183	-81.79	3.63	12	23.29	-56.00	1263.00	5870	20240123	-21.98	1780	20230516	157.30	5870	-21.98	20240123	3260	40.49	20240422	5870	-21.98	20240123	1780	157.30	20230516	4.69	N	323280	100	25 억		115241	N	N	0	N	00	N
126	20240508	120927	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4550	260	2	6.06	21214816690	4701913	31.80	4385	4650	4380	5570	3005	4290	4512.00	0.45	0	-8213	4883	4586	4343	4046	3803	4735	4195	26	1280	100	2740	5	1	25820730	1175	-81.25	3.60	12	18.21	-56.00	1263.00	5870	20240123	-22.49	1780	20230516	155.62	5870	-22.49	20240123	3260	39.57	20240422	5870	-22.49	20240123	1780	155.62	20230516	4.69	N	323280	100	25 억		115241	N	N	0	N	00	N
127	20240508	111007	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4475	185	2	4.31	15568985485	3467544	23.45	4385	4600	4380	5570	3005	4290	4489.98	0.45	0	18953	4883	4586	4343	4046	3803	4735	4195	26	1280	100	2740	5	1	25820730	1155	-79.91	3.54	12	13.43	-56.00	1263.00	5870	20240123	-23.76	1780	20230516	151.40	5870	-23.76	20240123	3260	37.27	20240422	5870	-23.76	20240123	1780	151.40	20230516	4.69	N	323280	100	25 억		115241	N	N	0	N	00	N
128	20240508	100939	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4500	210	2	4.90	11382010060	2540430	17.18	4385	4600	4380	5570	3005	4290	4480.42	0.45	0	-25297	4883	4586	4343	4046	3803	4735	4195	26	1280	100	2740	5	1	25820730	1162	-80.36	3.56	12	9.84	-56.00	1263.00	5870	20240123	-23.34	1780	20230516	152.81	5870	-23.34	20240123	3260	38.04	20240422	5870	-23.34	20240123	1780	152.81	20230516	4.69	N	323280	100	25 억		115241	N	N	0	N	00	N
129	20240508	090942	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4450	160	2	3.73	5219325360	1167360	7.89	4385	4600	4380	5570	3005	4290	4471.21	0.45	0	-21163	4883	4586	4343	4046	3803	4735	4195	26	1280	100	2740	5	1	25820730	1149	-79.46	3.52	12	4.52	-56.00	1263.00	5870	20240123	-24.19	1780	20230516	150.00	5870	-24.19	20240123	3260	36.50	20240422	5870	-24.19	20240123	1780	150.00	20230516	4.69	N	323280	100	25 억		115241	N	N	0	N	00	N
130	20240503	161000	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4050	290	2	7.71	45381790625	10794267	5142.16	3785	4470	3785	4885	2635	3760	4204.66	1.00	0	-158430	3846	3802	3726	3682	3606	3825	3705	26	1125	100	2400	5	1	25820730	1046	-72.32	3.21	12	41.80	-56.00	1263.00	5870	20240123	-31.01	1780	20230516	127.53	5870	-31.01	20240123	3260	24.23	20240422	5870	-31.01	20240123	1780	127.53	20230516	4.76	N	323280	100	25 억		257744	N	N	0	N	00	N
131	20240503	150959	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4205	445	2	11.84	42187152910	10010559	4768.82	3785	4470	3785	4885	2635	3760	4214.27	1.00	0	-192275	3846	3802	3726	3682	3606	3825	3705	26	1125	100	2400	5	1	25820730	1086	-75.09	3.33	12	38.77	-56.00	1263.00	5870	20240123	-28.36	1780	20230516	136.24	5870	-28.36	20240123	3260	28.99	20240422	5870	-28.36	20240123	1780	136.24	20230516	4.76	N	323280	100	25 억		257744	N	N	0	N	00	N
132	20240503	141002	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4275	515	2	13.70	30472192775	7248044	3452.81	3785	4470	3785	4885	2635	3760	4204.20	1.00	0	-110169	3846	3802	3726	3682	3606	3825	3705	26	1125	100	2400	5	1	25820730	1104	-76.34	3.38	12	28.07	-56.00	1263.00	5870	20240123	-27.17	1780	20230516	140.17	5870	-27.17	20240123	3260	31.13	20240422	5870	-27.17	20240123	1780	140.17	20230516	4.76	N	323280	100	25 억		257744	N	N	0	N	00	N
133	20240503	131001	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4115	355	2	9.44	8756755260	2162168	1030.01	3785	4200	3785	4885	2635	3760	4049.99	1.00	0	46006	3846	3802	3726	3682	3606	3825	3705	26	1125	100	2400	5	1	25820730	1063	-73.48	3.26	12	8.37	-56.00	1263.00	5870	20240123	-29.90	1780	20230516	131.18	5870	-29.90	20240123	3260	26.23	20240422	5870	-29.90	20240123	1780	131.18	20230516	4.76	N	323280	100	25 억		257744	N	N	0	N	00	N
134	20240503	120958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4065	305	2	8.11	6445686290	1602425	763.36	3785	4160	3785	4885	2635	3760	4022.46	1.00	0	3333	3846	3802	3726	3682	3606	3825	3705	26	1125	100	2400	5	1	25820730	1050	-72.59	3.22	12	6.21	-56.00	1263.00	5870	20240123	-30.75	1780	20230516	128.37	5870	-30.75	20240123	3260	24.69	20240422	5870	-30.75	20240123	1780	128.37	20230516	4.76	N	323280	100	25 억		257744	N	N	0	N	00	N
135	20240503	110958	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4005	245	2	6.52	3813871635	959767	457.21	3785	4060	3785	4885	2635	3760	3973.75	1.00	0	34687	3846	3802	3726	3682	3606	3825	3705	26	1125	100	2400	5	1	25820730	1034	-71.52	3.17	12	3.72	-56.00	1263.00	5870	20240123	-31.77	1780	20230516	125.00	5870	-31.77	20240123	3260	22.85	20240422	5870	-31.77	20240123	1780	125.00	20230516	4.76	N	323280	100	25 억		257744	N	N	0	N	00	N
136	20240503	100953	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4020	260	2	6.91	3107578565	783382	373.19	3785	4060	3785	4885	2635	3760	3966.88	1.00	0	53580	3846	3802	3726	3682	3606	3825	3705	26	1125	100	2400	5	1	25820730	1038	-71.79	3.18	12	3.03	-56.00	1263.00	5870	20240123	-31.52	1780	20230516	125.84	5870	-31.52	20240123	3260	23.31	20240422	5870	-31.52	20240123	1780	125.84	20230516	4.76	N	323280	100	25 억		257744	N	N	0	N	00	N
137	20240503	090950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3835	75	2	1.99	369059965	96313	45.88	3785	3870	3785	4885	2635	3760	3831.88	1.00	0	14069	3846	3802	3726	3682	3606	3825	3705	26	1125	100	2400	5	1	25820730	990	-68.48	3.04	12	0.37	-56.00	1263.00	5870	20240123	-34.67	1780	20230516	115.45	5870	-34.67	20240123	3260	17.64	20240422	5870	-34.67	20240123	1780	115.45	20230516	4.76	N	323280	100	25 억		257744	N	N	0	N	00	N
138	20240502	160943	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3760	70	2	1.90	768905100	207294	56.10	3685	3770	3650	4795	2585	3690	3709.17	1.09	0	-24446	3876	3782	3726	3632	3576	3755	3605	26	1105	100	2360	5	1	25820730	971	-67.14	2.98	12	0.80	-56.00	1263.00	5870	20240123	-35.95	1780	20230516	111.24	5870	-35.95	20240123	3260	15.34	20240422	5870	-35.95	20240123	1780	111.24	20230516	4.80	N	323280	100	25 억		282145	N	N	0	N	00	N
139	20240502	150950	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3740	50	2	1.36	672974575	181739	49.19	3685	3770	3650	4795	2585	3690	3702.97	1.09	0	-20204	3876	3782	3726	3632	3576	3755	3605	26	1105	100	2360	5	1	25820730	966	-66.79	2.96	12	0.70	-56.00	1263.00	5870	20240123	-36.29	1780	20230516	110.11	5870	-36.29	20240123	3260	14.72	20240422	5870	-36.29	20240123	1780	110.11	20230516	4.80	N	323280	100	25 억		282145	N	N	0	N	00	N
140	20240502	140945	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3730	40	2	1.08	593934880	160575	43.46	3685	3770	3650	4795	2585	3690	3698.80	1.09	0	-20017	3876	3782	3726	3632	3576	3755	3605	26	1105	100	2360	5	1	25820730	963	-66.61	2.95	12	0.62	-56.00	1263.00	5870	20240123	-36.46	1780	20230516	109.55	5870	-36.46	20240123	3260	14.42	20240422	5870	-36.46	20240123	1780	109.55	20230516	4.80	N	323280	100	25 억		282145	N	N	0	N	00	N
141	20240502	130941	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3700	10	2	0.27	468224030	126963	34.36	3685	3740	3650	4795	2585	3690	3687.88	1.09	0	-9402	3876	3782	3726	3632	3576	3755	3605	26	1105	100	2360	5	1	25820730	955	-66.07	2.93	12	0.49	-56.00	1263.00	5870	20240123	-36.97	1780	20230516	107.87	5870	-36.97	20240123	3260	13.50	20240422	5870	-36.97	20240123	1780	107.87	20230516	4.80	N	323280	100	25 억		282145	N	N	0	N	00	N
142	20240502	120940	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3705	15	2	0.41	404807920	109772	29.71	3685	3740	3650	4795	2585	3690	3687.72	1.09	0	-11170	3876	3782	3726	3632	3576	3755	3605	26	1105	100	2360	5	1	25820730	957	-66.16	2.93	12	0.43	-56.00	1263.00	5870	20240123	-36.88	1780	20230516	108.15	5870	-36.88	20240123	3260	13.65	20240422	5870	-36.88	20240123	1780	108.15	20230516	4.80	N	323280	100	25 억		282145	N	N	0	N	00	N
143	20240502	110938	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3690	0	3	0.00	376795910	102181	27.65	3685	3740	3650	4795	2585	3690	3687.53	1.09	0	-7900	3876	3782	3726	3632	3576	3755	3605	26	1105	100	2360	5	1	25820730	953	-65.89	2.92	12	0.40	-56.00	1263.00	5870	20240123	-37.14	1780	20230516	107.30	5870	-37.14	20240123	3260	13.19	20240422	5870	-37.14	20240123	1780	107.30	20230516	4.80	N	323280	100	25 억		282145	N	N	0	N	00	N
144	20240502	100937	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3725	35	2	0.95	277151105	75317	20.38	3685	3730	3650	4795	2585	3690	3679.79	1.09	0	6677	3876	3782	3726	3632	3576	3755	3605	26	1105	100	2360	5	1	25820730	962	-66.52	2.95	12	0.29	-56.00	1263.00	5870	20240123	-36.54	1780	20230516	109.27	5870	-36.54	20240123	3260	14.26	20240422	5870	-36.54	20240123	1780	109.27	20230516	4.80	N	323280	100	25 억		282145	N	N	0	N	00	N
145	20240502	090935	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3710	20	2	0.54	65986445	17812	4.82	3685	3730	3660	4795	2585	3690	3704.61	1.09	0	-6246	3876	3782	3726	3632	3576	3755	3605	26	1105	100	2360	5	1	25820730	958	-66.25	2.94	12	0.07	-56.00	1263.00	5870	20240123	-36.80	1780	20230516	108.43	5870	-36.80	20240123	3260	13.80	20240422	5870	-36.80	20240123	1780	108.43	20230516	4.80	N	323280	100	25 억		282145	N	N	0	N	00	N