KissMeData/101000/price/prices-20240701.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	20240731	160757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-155	5	-5.97	926792250	375564	168.87	2570	2570	2395	3370	1820	2595	2467.73	0.31	0	-17729	2728	2661	2588	2521	2448	2665	2525	151	775	500	1550	5	1	30149619	736	12.26	2.93	12	1.25	199.00	833.00	4225	20240327	-42.25	1579	20230726	54.53	4225	-42.25	20240327	1896	28.69	20240502	4225	-42.25	20240327	1750	39.43	20230731	1.17	N	101000	500	150 억		93889	N	N	0	N	00	N
3	20240731	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-145	5	-5.59	885502075	358631	161.25	2570	2570	2395	3370	1820	2595	2469.12	0.31	0	-9741	2728	2661	2588	2521	2448	2665	2525	151	775	500	1550	5	1	30149619	739	12.31	2.94	12	1.19	199.00	833.00	4225	20240327	-42.01	1579	20230726	55.16	4225	-42.01	20240327	1896	29.22	20240502	4225	-42.01	20240327	1750	40.00	20230731	1.17	N	101000	500	150 억		93889	N	N	0	N	00	N
4	20240731	140808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-180	5	-6.94	771397120	311435	140.03	2570	2570	2400	3370	1820	2595	2476.91	0.31	0	-10437	2728	2661	2588	2521	2448	2665	2525	151	775	500	1550	5	1	30149619	728	12.14	2.90	12	1.03	199.00	833.00	4225	20240327	-42.84	1579	20230726	52.94	4225	-42.84	20240327	1896	27.37	20240502	4225	-42.84	20240327	1750	38.00	20230731	1.17	N	101000	500	150 억		93889	N	N	0	N	00	N
5	20240731	130805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	-130	5	-5.01	551370565	220778	99.27	2570	2570	2445	3370	1820	2595	2497.40	0.31	0	-13388	2728	2661	2588	2521	2448	2665	2525	151	775	500	1550	5	1	30149619	743	12.39	2.96	12	0.73	199.00	833.00	4225	20240327	-41.66	1579	20230726	56.11	4225	-41.66	20240327	1896	30.01	20240502	4225	-41.66	20240327	1750	40.86	20230731	1.17	N	101000	500	150 억		93889	N	N	0	N	00	N
6	20240731	120805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-105	5	-4.05	466491760	186263	83.75	2570	2570	2465	3370	1820	2595	2504.48	0.31	0	-7133	2728	2661	2588	2521	2448	2665	2525	151	775	500	1550	5	1	30149619	751	12.51	2.99	12	0.62	199.00	833.00	4225	20240327	-41.07	1579	20230726	57.69	4225	-41.07	20240327	1896	31.33	20240502	4225	-41.07	20240327	1750	42.29	20230731	1.17	N	101000	500	150 억		93889	N	N	0	N	00	N
7	20240731	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2485	-110	5	-4.24	335062140	133232	59.91	2570	2570	2470	3370	1820	2595	2514.88	0.31	0	1379	2728	2661	2588	2521	2448	2665	2525	151	775	500	1550	5	1	30149619	749	12.49	2.98	12	0.44	199.00	833.00	4225	20240327	-41.18	1579	20230726	57.38	4225	-41.18	20240327	1896	31.07	20240502	4225	-41.18	20240327	1750	42.00	20230731	1.17	N	101000	500	150 억		93889	N	N	0	N	00	N
8	20240731	100805	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	-60	5	-2.31	147658905	58054	26.10	2570	2570	2520	3370	1820	2595	2543.48	0.31	0	3802	2728	2661	2588	2521	2448	2665	2525	151	775	500	1550	5	1	30149619	764	12.74	3.04	12	0.19	199.00	833.00	4225	20240327	-40.00	1579	20230726	60.54	4225	-40.00	20240327	1896	33.70	20240502	4225	-40.00	20240327	1750	44.86	20230731	1.17	N	101000	500	150 억		93889	N	N	0	N	00	N
9	20240731	090801	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	-35	5	-1.35	68561395	26914	12.10	2570	2570	2535	3370	1820	2595	2547.42	0.31	0	2766	2728	2661	2588	2521	2448	2665	2525	151	775	500	1550	5	1	30149619	772	12.86	3.07	12	0.09	199.00	833.00	4225	20240327	-39.41	1579	20230726	62.13	4225	-39.41	20240327	1896	35.02	20240502	4225	-39.41	20240327	1750	46.29	20230731	1.17	N	101000	500	150 억		93889	N	N	0	N	00	N
10	20240730	160744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	-25	5	-0.95	565500685	220860	84.20	2595	2655	2515	3405	1835	2620	2560.45	0.33	0	-6058	2853	2736	2668	2551	2483	2702	2517	151	785	500	1570	5	1	30149619	782	13.04	3.12	12	0.73	199.00	833.00	4225	20240327	-38.58	1579	20230726	64.34	4225	-38.58	20240327	1896	36.87	20240502	4225	-38.58	20240327	1750	48.29	20230731	1.10	N	101000	500	150 억		99932	N	N	0	N	00	N
11	20240730	150757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-40	5	-1.53	536767170	209775	79.98	2595	2655	2515	3405	1835	2620	2558.78	0.33	0	-3477	2853	2736	2668	2551	2483	2702	2517	151	785	500	1570	5	1	30149619	778	12.96	3.10	12	0.70	199.00	833.00	4225	20240327	-38.93	1579	20230726	63.39	4225	-38.93	20240327	1896	36.08	20240502	4225	-38.93	20240327	1750	47.43	20230731	1.10	N	101000	500	150 억		99932	N	N	0	N	00	N
12	20240730	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	-60	5	-2.29	442318420	172607	65.81	2595	2655	2525	3405	1835	2620	2562.58	0.33	0	-8016	2853	2736	2668	2551	2483	2702	2517	151	785	500	1570	5	1	30149619	772	12.86	3.07	12	0.57	199.00	833.00	4225	20240327	-39.41	1579	20230726	62.13	4225	-39.41	20240327	1896	35.02	20240502	4225	-39.41	20240327	1750	46.29	20230731	1.10	N	101000	500	150 억		99932	N	N	0	N	00	N
13	20240730	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	-65	5	-2.48	341754480	133295	50.82	2595	2655	2525	3405	1835	2620	2563.90	0.33	0	-5545	2853	2736	2668	2551	2483	2702	2517	151	785	500	1570	5	1	30149619	770	12.84	3.07	12	0.44	199.00	833.00	4225	20240327	-39.53	1579	20230726	61.81	4225	-39.53	20240327	1896	34.76	20240502	4225	-39.53	20240327	1750	46.00	20230731	1.10	N	101000	500	150 억		99932	N	N	0	N	00	N
14	20240730	120747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-40	5	-1.53	130428805	50272	19.17	2595	2655	2570	3405	1835	2620	2594.46	0.33	0	-11699	2853	2736	2668	2551	2483	2702	2517	151	785	500	1570	5	1	30149619	778	12.96	3.10	12	0.17	199.00	833.00	4225	20240327	-38.93	1579	20230726	63.39	4225	-38.93	20240327	1896	36.08	20240502	4225	-38.93	20240327	1750	47.43	20230731	1.10	N	101000	500	150 억		99932	N	N	0	N	00	N
15	20240730	110756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-40	5	-1.53	104980840	40409	15.41	2595	2655	2575	3405	1835	2620	2597.96	0.33	0	-11088	2853	2736	2668	2551	2483	2702	2517	151	785	500	1570	5	1	30149619	778	12.96	3.10	12	0.13	199.00	833.00	4225	20240327	-38.93	1579	20230726	63.39	4225	-38.93	20240327	1896	36.08	20240502	4225	-38.93	20240327	1750	47.43	20230731	1.10	N	101000	500	150 억		99932	N	N	0	N	00	N
16	20240730	100756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-20	5	-0.76	84379125	32424	12.36	2595	2655	2580	3405	1835	2620	2602.37	0.33	0	-12149	2853	2736	2668	2551	2483	2702	2517	151	785	500	1570	5	1	30149619	784	13.07	3.12	12	0.11	199.00	833.00	4225	20240327	-38.46	1579	20230726	64.66	4225	-38.46	20240327	1896	37.13	20240502	4225	-38.46	20240327	1750	48.57	20230731	1.10	N	101000	500	150 억		99932	N	N	0	N	00	N
17	20240730	090800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-20	5	-0.76	55868640	21432	8.17	2595	2655	2595	3405	1835	2620	2606.79	0.33	0	-7036	2853	2736	2668	2551	2483	2702	2517	151	785	500	1570	5	1	30149619	784	13.07	3.12	12	0.07	199.00	833.00	4225	20240327	-38.46	1579	20230726	64.66	4225	-38.46	20240327	1896	37.13	20240502	4225	-38.46	20240327	1750	48.57	20230731	1.10	N	101000	500	150 억		99932	N	N	0	N	00	N
18	20240729	160743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2620	-110	5	-4.03	697600745	262265	52.56	2765	2785	2600	3545	1915	2730	2660.38	0.64	0	-93963	2910	2820	2650	2560	2390	2865	2605	151	815	500	1630	5	1	30149619	790	13.17	3.15	12	0.87	199.00	833.00	4225	20240327	-37.99	1579	20230726	65.93	4225	-37.99	20240327	1896	38.19	20240502	4225	-37.99	20240327	1750	49.71	20230731	1.19	N	101000	500	150 억		192359	N	N	0	N	00	N
19	20240729	150754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	-85	5	-3.11	620557505	232730	46.64	2765	2785	2600	3545	1915	2730	2666.43	0.64	0	-92576	2910	2820	2650	2560	2390	2865	2605	151	815	500	1630	5	1	30149619	797	13.29	3.18	12	0.77	199.00	833.00	4225	20240327	-37.40	1579	20230726	67.51	4225	-37.40	20240327	1896	39.50	20240502	4225	-37.40	20240327	1750	51.14	20230731	1.19	N	101000	500	150 억		192359	N	N	0	N	00	N
20	20240729	140800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	-80	5	-2.93	480150715	179154	35.90	2765	2785	2630	3545	1915	2730	2680.10	0.64	0	-72598	2910	2820	2650	2560	2390	2865	2605	151	815	500	1630	5	1	30149619	799	13.32	3.18	12	0.59	199.00	833.00	4225	20240327	-37.28	1579	20230726	67.83	4225	-37.28	20240327	1896	39.77	20240502	4225	-37.28	20240327	1750	51.43	20230731	1.19	N	101000	500	150 억		192359	N	N	0	N	00	N
21	20240729	130800	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	-75	5	-2.75	421811095	157070	31.48	2765	2785	2645	3545	1915	2730	2685.50	0.64	0	-56330	2910	2820	2650	2560	2390	2865	2605	151	815	500	1630	5	1	30149619	800	13.34	3.19	12	0.52	199.00	833.00	4225	20240327	-37.16	1579	20230726	68.14	4225	-37.16	20240327	1896	40.03	20240502	4225	-37.16	20240327	1750	51.71	20230731	1.19	N	101000	500	150 억		192359	N	N	0	N	00	N
22	20240729	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-60	5	-2.20	351895320	130754	26.20	2765	2785	2655	3545	1915	2730	2691.28	0.64	0	-39956	2910	2820	2650	2560	2390	2865	2605	151	815	500	1630	5	1	30149619	805	13.42	3.21	12	0.43	199.00	833.00	4225	20240327	-36.80	1579	20230726	69.09	4225	-36.80	20240327	1896	40.82	20240502	4225	-36.80	20240327	1750	52.57	20230731	1.19	N	101000	500	150 억		192359	N	N	0	N	00	N
23	20240729	110748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-45	5	-1.65	310201720	115119	23.07	2765	2785	2655	3545	1915	2730	2694.62	0.64	0	-38125	2910	2820	2650	2560	2390	2865	2605	151	815	500	1630	5	1	30149619	810	13.49	3.22	12	0.38	199.00	833.00	4225	20240327	-36.45	1579	20230726	70.04	4225	-36.45	20240327	1896	41.61	20240502	4225	-36.45	20240327	1750	53.43	20230731	1.19	N	101000	500	150 억		192359	N	N	0	N	00	N
24	20240729	100747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	-35	5	-1.28	253803610	94040	18.84	2765	2785	2665	3545	1915	2730	2698.89	0.64	0	-26927	2910	2820	2650	2560	2390	2865	2605	151	815	500	1630	5	1	30149619	813	13.54	3.24	12	0.31	199.00	833.00	4225	20240327	-36.21	1579	20230726	70.68	4225	-36.21	20240327	1896	42.14	20240502	4225	-36.21	20240327	1750	54.00	20230731	1.19	N	101000	500	150 억		192359	N	N	0	N	00	N
25	20240729	090746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	5	2	0.18	67269675	24776	4.96	2765	2785	2680	3545	1915	2730	2715.11	0.64	0	-8514	2910	2820	2650	2560	2390	2865	2605	151	815	500	1630	5	1	30149619	825	13.74	3.28	12	0.08	199.00	833.00	4225	20240327	-35.27	1579	20230726	73.21	4225	-35.27	20240327	1896	44.25	20240502	4225	-35.27	20240327	1750	56.29	20230731	1.19	N	101000	500	150 억		192359	N	N	0	N	00	N
26	20240726	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	230	2	9.20	1309771945	497674	84.96	2560	2740	2480	3250	1750	2500	2631.49	0.38	0	79656	2790	2645	2545	2400	2300	2595	2350	151	750	500	1500	5	1	30149619	823	13.72	3.28	12	1.65	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	1.21	N	101000	500	150 억		113699	N	N	0	N	00	N
27	20240726	150743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	215	2	8.60	1198857545	456821	77.99	2560	2740	2480	3250	1750	2500	2624.35	0.38	0	76689	2790	2645	2545	2400	2300	2595	2350	151	750	500	1500	5	1	30149619	819	13.64	3.26	12	1.52	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	1.21	N	101000	500	150 억		113699	N	N	0	N	00	N
28	20240726	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	200	2	8.00	992512650	380990	65.04	2560	2715	2480	3250	1750	2500	2605.09	0.38	0	52748	2790	2645	2545	2400	2300	2595	2350	151	750	500	1500	5	1	30149619	814	13.57	3.24	12	1.26	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	1.21	N	101000	500	150 억		113699	N	N	0	N	00	N
29	20240726	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	185	2	7.40	879295405	338900	57.86	2560	2700	2480	3250	1750	2500	2594.56	0.38	0	42807	2790	2645	2545	2400	2300	2595	2350	151	750	500	1500	5	1	30149619	810	13.49	3.22	12	1.12	199.00	833.00	4225	20240327	-36.45	1579	20230726	70.04	4225	-36.45	20240327	1896	41.61	20240502	4225	-36.45	20240327	1579	70.04	20230726	1.21	N	101000	500	150 억		113699	N	N	0	N	00	N
30	20240726	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	130	2	5.20	633503035	247168	42.20	2560	2660	2480	3250	1750	2500	2563.05	0.38	0	24043	2790	2645	2545	2400	2300	2595	2350	151	750	500	1500	5	1	30149619	793	13.22	3.16	12	0.82	199.00	833.00	4225	20240327	-37.75	1579	20230726	66.56	4225	-37.75	20240327	1896	38.71	20240502	4225	-37.75	20240327	1579	66.56	20230726	1.21	N	101000	500	150 억		113699	N	N	0	N	00	N
31	20240726	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	95	2	3.80	472608540	186057	31.76	2560	2595	2480	3250	1750	2500	2540.13	0.38	0	-2993	2790	2645	2545	2400	2300	2595	2350	151	750	500	1500	5	1	30149619	782	13.04	3.12	12	0.62	199.00	833.00	4225	20240327	-38.58	1579	20230726	64.34	4225	-38.58	20240327	1896	36.87	20240502	4225	-38.58	20240327	1579	64.34	20230726	1.21	N	101000	500	150 억		113699	N	N	0	N	00	N
32	20240726	100743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	45	2	1.80	276491305	109174	18.64	2560	2585	2480	3250	1750	2500	2532.57	0.38	0	-8607	2790	2645	2545	2400	2300	2595	2350	151	750	500	1500	5	1	30149619	767	12.79	3.06	12	0.36	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	1.21	N	101000	500	150 억		113699	N	N	0	N	00	N
33	20240726	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	35	2	1.40	97073990	38055	6.50	2560	2585	2515	3250	1750	2500	2550.89	0.38	0	-3938	2790	2645	2545	2400	2300	2595	2350	151	750	500	1500	5	1	30149619	764	12.74	3.04	12	0.13	199.00	833.00	4225	20240327	-40.00	1579	20230726	60.54	4225	-40.00	20240327	1896	33.70	20240502	4225	-40.00	20240327	1579	60.54	20230726	1.21	N	101000	500	150 억		113699	N	N	0	N	00	N
34	20240725	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-160	5	-6.02	1461136560	578585	209.32	2630	2690	2445	3455	1865	2660	2525.36	0.07	0	92786	2840	2750	2705	2615	2570	2727	2592	151	795	500	1590	5	1	30149619	754	12.56	3.00	12	1.92	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	1.23	N	101000	500	150 억		21484	N	N	0	N	00	N
35	20240725	150750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-155	5	-5.83	1278963120	505084	182.72	2630	2690	2445	3455	1865	2660	2532.18	0.07	0	101598	2840	2750	2705	2615	2570	2727	2592	151	795	500	1590	5	1	30149619	755	12.59	3.01	12	1.68	199.00	833.00	4225	20240327	-40.71	1579	20230726	58.64	4225	-40.71	20240327	1896	32.12	20240502	4225	-40.71	20240327	1579	58.64	20230726	1.23	N	101000	500	150 억		21484	N	N	0	N	00	N
36	20240725	140748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	-135	5	-5.08	569310065	221065	79.97	2630	2690	2515	3455	1865	2660	2575.31	0.07	0	9243	2840	2750	2705	2615	2570	2727	2592	151	795	500	1590	5	1	30149619	761	12.69	3.03	12	0.73	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	1.23	N	101000	500	150 억		21484	N	N	0	N	00	N
37	20240725	130741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	-105	5	-3.95	420413385	162431	58.76	2630	2690	2525	3455	1865	2660	2588.26	0.07	0	-2625	2840	2750	2705	2615	2570	2727	2592	151	795	500	1590	5	1	30149619	770	12.84	3.07	12	0.54	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	1.23	N	101000	500	150 억		21484	N	N	0	N	00	N
38	20240725	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-70	5	-2.63	374180460	144568	52.30	2630	2690	2525	3455	1865	2660	2588.27	0.07	0	2920	2840	2750	2705	2615	2570	2727	2592	151	795	500	1590	5	1	30149619	781	13.02	3.11	12	0.48	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	1.23	N	101000	500	150 억		21484	N	N	0	N	00	N
39	20240725	110742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2620	-40	5	-1.50	155744100	59700	21.60	2630	2690	2575	3455	1865	2660	2608.78	0.07	0	-5790	2840	2750	2705	2615	2570	2727	2592	151	795	500	1590	5	1	30149619	790	13.17	3.15	12	0.20	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	1.23	N	101000	500	150 억		21484	N	N	0	N	00	N
40	20240725	100739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	-10	5	-0.38	118445175	45444	16.44	2630	2690	2575	3455	1865	2660	2606.40	0.07	0	-703	2840	2750	2705	2615	2570	2727	2592	151	795	500	1590	5	1	30149619	799	13.32	3.18	12	0.15	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	1.23	N	101000	500	150 억		21484	N	N	0	N	00	N
41	20240725	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2620	-40	5	-1.50	31984440	12234	4.43	2630	2690	2575	3455	1865	2660	2614.39	0.07	0	-2391	2840	2750	2705	2615	2570	2727	2592	151	795	500	1590	5	1	30149619	790	13.17	3.15	12	0.04	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	1.23	N	101000	500	150 억		21484	N	N	0	N	00	N
42	20240724	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-115	5	-4.14	743260550	275326	80.43	2740	2795	2660	3605	1945	2775	2699.56	0.16	0	-25953	2918	2846	2748	2676	2578	2882	2712	151	830	500	1660	5	1	30149619	802	13.37	3.19	12	0.91	199.00	833.00	4225	20240327	-37.04	1579	20230726	68.46	4225	-37.04	20240327	1896	40.30	20240502	4225	-37.04	20240327	1579	68.46	20230726	1.24	N	101000	500	150 억		47409	N	N	0	N	00	N
43	20240724	150746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	-95	5	-3.42	637622180	235717	68.86	2740	2795	2665	3605	1945	2775	2705.03	0.16	0	-14204	2918	2846	2748	2676	2578	2882	2712	151	830	500	1660	5	1	30149619	808	13.47	3.22	12	0.78	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	1.24	N	101000	500	150 억		47409	N	N	0	N	00	N
44	20240724	140741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	-85	5	-3.06	564325095	208342	60.86	2740	2795	2670	3605	1945	2775	2708.65	0.16	0	2905	2918	2846	2748	2676	2578	2882	2712	151	830	500	1660	5	1	30149619	811	13.52	3.23	12	0.69	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	1.24	N	101000	500	150 억		47409	N	N	0	N	00	N
45	20240724	130746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	-50	5	-1.80	401860255	147914	43.21	2740	2795	2685	3605	1945	2775	2716.85	0.16	0	22807	2918	2846	2748	2676	2578	2882	2712	151	830	500	1660	5	1	30149619	822	13.69	3.27	12	0.49	199.00	833.00	4225	20240327	-35.50	1579	20230726	72.58	4225	-35.50	20240327	1896	43.72	20240502	4225	-35.50	20240327	1579	72.58	20230726	1.24	N	101000	500	150 억		47409	N	N	0	N	00	N
46	20240724	120745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-45	5	-1.62	248493160	91142	26.62	2740	2795	2685	3605	1945	2775	2726.44	0.16	0	-9398	2918	2846	2748	2676	2578	2882	2712	151	830	500	1660	5	1	30149619	823	13.72	3.28	12	0.30	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	1.24	N	101000	500	150 억		47409	N	N	0	N	00	N
47	20240724	110742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-45	5	-1.62	239296905	87764	25.64	2740	2795	2685	3605	1945	2775	2726.59	0.16	0	-8512	2918	2846	2748	2676	2578	2882	2712	151	830	500	1660	5	1	30149619	823	13.72	3.28	12	0.29	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	1.24	N	101000	500	150 억		47409	N	N	0	N	00	N
48	20240724	100804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-45	5	-1.62	212681830	77973	22.78	2740	2795	2685	3605	1945	2775	2727.63	0.16	0	-6843	2918	2846	2748	2676	2578	2882	2712	151	830	500	1660	5	1	30149619	823	13.72	3.28	12	0.26	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	1.24	N	101000	500	150 억		47409	N	N	0	N	00	N
49	20240724	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	15	2	0.54	20117900	7303	2.13	2740	2795	2735	3605	1945	2775	2754.73	0.16	0	-401	2918	2846	2748	2676	2578	2882	2712	151	830	500	1660	5	1	30149619	841	14.02	3.35	12	0.02	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	1.24	N	101000	500	150 억		47409	N	N	0	N	00	N
50	20240723	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	5	2	0.18	931332205	340318	107.99	2700	2820	2650	3600	1940	2770	2736.37	0.08	0	23065	2900	2835	2750	2685	2600	2792	2642	151	830	500	1660	5	1	30149619	837	13.94	3.33	12	1.13	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	1.13	N	101000	500	150 억		24452	N	N	0	N	00	N
51	20240723	150747	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-10	5	-0.36	844836400	309096	98.08	2700	2820	2650	3600	1940	2770	2733.25	0.08	0	23284	2900	2835	2750	2685	2600	2792	2642	151	830	500	1660	5	1	30149619	832	13.87	3.31	12	1.03	199.00	833.00	4225	20240327	-34.67	1579	20230726	74.79	4225	-34.67	20240327	1896	45.57	20240502	4225	-34.67	20240327	1579	74.79	20230726	1.13	N	101000	500	150 억		24452	N	N	0	N	00	N
52	20240723	140735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2765	-5	5	-0.18	814754285	298197	94.62	2700	2820	2650	3600	1940	2770	2732.27	0.08	0	22510	2900	2835	2750	2685	2600	2792	2642	151	830	500	1660	5	1	30149619	834	13.89	3.32	12	0.99	199.00	833.00	4225	20240327	-34.56	1579	20230726	75.11	4225	-34.56	20240327	1896	45.83	20240502	4225	-34.56	20240327	1579	75.11	20230726	1.13	N	101000	500	150 억		24452	N	N	0	N	00	N
53	20240723	130731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	-20	5	-0.72	754529575	276322	87.68	2700	2820	2650	3600	1940	2770	2730.62	0.08	0	24010	2900	2835	2750	2685	2600	2792	2642	151	830	500	1660	5	1	30149619	829	13.82	3.30	12	0.92	199.00	833.00	4225	20240327	-34.91	1579	20230726	74.16	4225	-34.91	20240327	1896	45.04	20240502	4225	-34.91	20240327	1579	74.16	20230726	1.13	N	101000	500	150 억		24452	N	N	0	N	00	N
54	20240723	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	-35	5	-1.26	728494820	266790	84.65	2700	2820	2650	3600	1940	2770	2730.59	0.08	0	24858	2900	2835	2750	2685	2600	2792	2642	151	830	500	1660	5	1	30149619	825	13.74	3.28	12	0.88	199.00	833.00	4225	20240327	-35.27	1579	20230726	73.21	4225	-35.27	20240327	1896	44.25	20240502	4225	-35.27	20240327	1579	73.21	20230726	1.13	N	101000	500	150 억		24452	N	N	0	N	00	N
55	20240723	110739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-10	5	-0.36	637102780	233715	74.16	2700	2820	2650	3600	1940	2770	2725.98	0.08	0	27627	2900	2835	2750	2685	2600	2792	2642	151	830	500	1660	5	1	30149619	832	13.87	3.31	12	0.78	199.00	833.00	4225	20240327	-34.67	1579	20230726	74.79	4225	-34.67	20240327	1896	45.57	20240502	4225	-34.67	20240327	1579	74.79	20230726	1.13	N	101000	500	150 억		24452	N	N	0	N	00	N
56	20240723	100735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-40	5	-1.44	441121135	161882	51.37	2700	2820	2650	3600	1940	2770	2724.95	0.08	0	2184	2900	2835	2750	2685	2600	2792	2642	151	830	500	1660	5	1	30149619	823	13.72	3.28	12	0.54	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	1.13	N	101000	500	150 억		24452	N	N	0	N	00	N
57	20240723	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	-20	5	-0.72	198556585	73339	23.27	2700	2750	2650	3600	1940	2770	2707.38	0.08	0	21792	2900	2835	2750	2685	2600	2792	2642	151	830	500	1660	5	1	30149619	829	13.82	3.30	12	0.24	199.00	833.00	4225	20240327	-34.91	1579	20230726	74.16	4225	-34.91	20240327	1896	45.04	20240502	4225	-34.91	20240327	1579	74.16	20230726	1.13	N	101000	500	150 억		24452	N	N	0	N	00	N
58	20240722	160728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	-40	5	-1.42	859729020	314632	49.69	2815	2815	2665	3650	1970	2810	2732.48	0.05	0	9385	3053	2931	2798	2676	2543	2992	2737	151	840	500	1680	5	1	30149619	835	13.92	3.33	12	1.04	199.00	833.00	4225	20240327	-34.44	1579	20230726	75.43	4225	-34.44	20240327	1896	46.10	20240502	4225	-34.44	20240327	1579	75.43	20230726	1.15	N	101000	500	150 억		15916	N	N	0	N	00	N
59	20240722	150735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2765	-45	5	-1.60	836411545	306188	48.36	2815	2815	2665	3650	1970	2810	2731.69	0.05	0	8603	3053	2931	2798	2676	2543	2992	2737	151	840	500	1680	5	1	30149619	834	13.89	3.32	12	1.02	199.00	833.00	4225	20240327	-34.56	1579	20230726	75.11	4225	-34.56	20240327	1896	45.83	20240502	4225	-34.56	20240327	1579	75.11	20230726	1.15	N	101000	500	150 억		15916	N	N	0	N	00	N
60	20240722	140737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	-85	5	-3.02	773334360	283162	44.72	2815	2815	2665	3650	1970	2810	2731.07	0.05	0	7430	3053	2931	2798	2676	2543	2992	2737	151	840	500	1680	5	1	30149619	822	13.69	3.27	12	0.94	199.00	833.00	4225	20240327	-35.50	1579	20230726	72.58	4225	-35.50	20240327	1896	43.72	20240502	4225	-35.50	20240327	1579	72.58	20230726	1.15	N	101000	500	150 억		15916	N	N	0	N	00	N
61	20240722	130735	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	-105	5	-3.74	690252665	252755	39.92	2815	2815	2665	3650	1970	2810	2730.92	0.05	0	16924	3053	2931	2798	2676	2543	2992	2737	151	840	500	1680	5	1	30149619	816	13.59	3.25	12	0.84	199.00	833.00	4225	20240327	-35.98	1579	20230726	71.31	4225	-35.98	20240327	1896	42.67	20240502	4225	-35.98	20240327	1579	71.31	20230726	1.15	N	101000	500	150 억		15916	N	N	0	N	00	N
62	20240722	120734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	-70	5	-2.49	372105005	135176	21.35	2815	2815	2710	3650	1970	2810	2752.74	0.05	0	1687	3053	2931	2798	2676	2543	2992	2737	151	840	500	1680	5	1	30149619	826	13.77	3.29	12	0.45	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	1.15	N	101000	500	150 억		15916	N	N	0	N	00	N
63	20240722	110730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	-90	5	-3.20	330268200	119941	18.94	2815	2815	2710	3650	1970	2810	2753.59	0.05	0	2702	3053	2931	2798	2676	2543	2992	2737	151	840	500	1680	5	1	30149619	820	13.67	3.27	12	0.40	199.00	833.00	4225	20240327	-35.62	1579	20230726	72.26	4225	-35.62	20240327	1896	43.46	20240502	4225	-35.62	20240327	1579	72.26	20230726	1.15	N	101000	500	150 억		15916	N	N	0	N	00	N
64	20240722	100734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2795	-15	5	-0.53	145369535	52400	8.28	2815	2815	2745	3650	1970	2810	2774.23	0.05	0	-3120	3053	2931	2798	2676	2543	2992	2737	151	840	500	1680	5	1	30149619	843	14.05	3.36	12	0.17	199.00	833.00	4225	20240327	-33.85	1579	20230726	77.01	4225	-33.85	20240327	1896	47.42	20240502	4225	-33.85	20240327	1579	77.01	20230726	1.15	N	101000	500	150 억		15916	N	N	0	N	00	N
65	20240722	090734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2785	-25	5	-0.89	54325670	19627	3.10	2815	2815	2745	3650	1970	2810	2767.90	0.05	0	-5834	3053	2931	2798	2676	2543	2992	2737	151	840	500	1680	5	1	30149619	840	13.99	3.34	12	0.07	199.00	833.00	4225	20240327	-34.08	1579	20230726	76.38	4225	-34.08	20240327	1896	46.89	20240502	4225	-34.08	20240327	1579	76.38	20230726	1.15	N	101000	500	150 억		15916	N	N	0	N	00	N
66	20240719	160716	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	10	2	0.36	1772537335	630319	102.94	2735	2920	2665	3640	1960	2800	2812.13	0.13	0	-24143	3026	2912	2791	2677	2556	2852	2617	151	840	500	1680	5	1	30149619	847	14.12	3.37	12	2.09	199.00	833.00	4225	20240327	-33.49	1579	20230726	77.96	4225	-33.49	20240327	1896	48.21	20240502	4225	-33.49	20240327	1579	77.96	20230726	1.04	N	101000	500	150 억		40153	N	N	0	N	00	N
67	20240719	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	5	2	0.18	1689639820	600700	98.10	2735	2920	2665	3640	1960	2800	2812.79	0.13	0	-22598	3026	2912	2791	2677	2556	2852	2617	151	840	500	1680	5	1	30149619	846	14.10	3.37	12	1.99	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	1.04	N	101000	500	150 억		40153	N	N	0	N	00	N
68	20240719	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2890	90	2	3.21	1106268335	393355	64.24	2735	2920	2705	3640	1960	2800	2812.39	0.13	0	12083	3026	2912	2791	2677	2556	2852	2617	151	840	500	1680	5	1	30149619	871	14.52	3.47	12	1.30	199.00	833.00	4225	20240327	-31.60	1579	20230726	83.03	4225	-31.60	20240327	1896	52.43	20240502	4225	-31.60	20240327	1579	83.03	20230726	1.04	N	101000	500	150 억		40153	N	N	0	N	00	N
69	20240719	130717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	70	2	2.50	693593040	250377	40.89	2735	2870	2705	3640	1960	2800	2770.19	0.13	0	22382	3026	2912	2791	2677	2556	2852	2617	151	840	500	1680	5	1	30149619	865	14.42	3.45	12	0.83	199.00	833.00	4225	20240327	-32.07	1579	20230726	81.76	4225	-32.07	20240327	1896	51.37	20240502	4225	-32.07	20240327	1579	81.76	20230726	1.04	N	101000	500	150 억		40153	N	N	0	N	00	N
70	20240719	120718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-40	5	-1.43	519273935	188691	30.82	2735	2800	2705	3640	1960	2800	2751.98	0.13	0	-813	3026	2912	2791	2677	2556	2852	2617	151	840	500	1680	5	1	30149619	832	13.87	3.31	12	0.63	199.00	833.00	4225	20240327	-34.67	1579	20230726	74.79	4225	-34.67	20240327	1896	45.57	20240502	4225	-34.67	20240327	1579	74.79	20230726	1.04	N	101000	500	150 억		40153	N	N	0	N	00	N
71	20240719	110724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	-45	5	-1.61	469069250	170565	27.85	2735	2800	2705	3640	1960	2800	2750.09	0.13	0	125	3026	2912	2791	2677	2556	2852	2617	151	840	500	1680	5	1	30149619	831	13.84	3.31	12	0.57	199.00	833.00	4225	20240327	-34.79	1579	20230726	74.48	4225	-34.79	20240327	1896	45.31	20240502	4225	-34.79	20240327	1579	74.48	20230726	1.04	N	101000	500	150 억		40153	N	N	0	N	00	N
72	20240719	100631	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-40	5	-1.43	325812760	118284	19.32	2735	2800	2705	3640	1960	2800	2754.49	0.13	0	-7463	3026	2912	2791	2677	2556	2852	2617	151	840	500	1680	5	1	30149619	832	13.87	3.31	12	0.39	199.00	833.00	4225	20240327	-34.67	1579	20230726	74.79	4225	-34.67	20240327	1896	45.57	20240502	4225	-34.67	20240327	1579	74.79	20230726	1.04	N	101000	500	150 억		40153	N	N	0	N	00	N
73	20240719	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	-65	5	-2.32	48537315	17744	2.90	2735	2795	2705	3640	1960	2800	2735.36	0.13	0	-1432	3026	2912	2791	2677	2556	2852	2617	151	840	500	1680	5	1	30149619	825	13.74	3.28	12	0.06	199.00	833.00	4225	20240327	-35.27	1579	20230726	73.21	4225	-35.27	20240327	1896	44.25	20240502	4225	-35.27	20240327	1579	73.21	20230726	1.04	N	101000	500	150 억		40153	N	N	0	N	00	N
74	20240718	160710	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-115	5	-3.95	1705361725	610533	106.23	2870	2905	2670	3785	2045	2915	2792.81	0.60	0	-141861	3055	2985	2860	2790	2665	3020	2825	151	870	500	1740	5	1	30149619	844	14.07	3.36	12	2.03	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	0.98	N	101000	500	150 억		180893	N	N	0	N	00	N
75	20240718	150718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	-100	5	-3.43	1534434210	549783	95.66	2870	2905	2670	3785	2045	2915	2790.55	0.60	0	-123312	3055	2985	2860	2790	2665	3020	2825	151	870	500	1740	5	1	30149619	849	14.15	3.38	12	1.82	199.00	833.00	4225	20240327	-33.37	1579	20230726	78.28	4225	-33.37	20240327	1896	48.47	20240502	4225	-33.37	20240327	1579	78.28	20230726	0.98	N	101000	500	150 억		180893	N	N	0	N	00	N
76	20240718	140712	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-115	5	-3.95	853202360	303490	52.81	2870	2905	2760	3785	2045	2915	2810.65	0.60	0	-76791	3055	2985	2860	2790	2665	3020	2825	151	870	500	1740	5	1	30149619	844	14.07	3.36	12	1.01	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	0.98	N	101000	500	150 억		180893	N	N	0	N	00	N
77	20240718	130713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	-100	5	-3.43	695265715	246876	42.95	2870	2905	2770	3785	2045	2915	2815.49	0.60	0	-58018	3055	2985	2860	2790	2665	3020	2825	151	870	500	1740	5	1	30149619	849	14.15	3.38	12	0.82	199.00	833.00	4225	20240327	-33.37	1579	20230726	78.28	4225	-33.37	20240327	1896	48.47	20240502	4225	-33.37	20240327	1579	78.28	20230726	0.98	N	101000	500	150 억		180893	N	N	0	N	00	N
78	20240718	120715	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	-100	5	-3.43	644456055	228772	39.80	2870	2905	2770	3785	2045	2915	2816.21	0.60	0	-54889	3055	2985	2860	2790	2665	3020	2825	151	870	500	1740	5	1	30149619	849	14.15	3.38	12	0.76	199.00	833.00	4225	20240327	-33.37	1579	20230726	78.28	4225	-33.37	20240327	1896	48.47	20240502	4225	-33.37	20240327	1579	78.28	20230726	0.98	N	101000	500	150 억		180893	N	N	0	N	00	N
79	20240718	110719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	-100	5	-3.43	542797450	192526	33.50	2870	2905	2770	3785	2045	2915	2818.40	0.60	0	-35181	3055	2985	2860	2790	2665	3020	2825	151	870	500	1740	5	1	30149619	849	14.15	3.38	12	0.64	199.00	833.00	4225	20240327	-33.37	1579	20230726	78.28	4225	-33.37	20240327	1896	48.47	20240502	4225	-33.37	20240327	1579	78.28	20230726	0.98	N	101000	500	150 억		180893	N	N	0	N	00	N
80	20240718	100720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	-95	5	-3.26	432716990	153371	26.69	2870	2905	2770	3785	2045	2915	2820.21	0.60	0	-29602	3055	2985	2860	2790	2665	3020	2825	151	870	500	1740	5	1	30149619	850	14.17	3.39	12	0.51	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	0.98	N	101000	500	150 억		180893	N	N	0	N	00	N
81	20240718	090720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2795	-120	5	-4.12	101015240	35642	6.20	2870	2905	2770	3785	2045	2915	2829.64	0.60	0	-1533	3055	2985	2860	2790	2665	3020	2825	151	870	500	1740	5	1	30149619	843	14.05	3.36	12	0.12	199.00	833.00	4225	20240327	-33.85	1579	20230726	77.01	4225	-33.85	20240327	1896	47.42	20240502	4225	-33.85	20240327	1579	77.01	20230726	0.98	N	101000	500	150 억		180893	N	N	0	N	00	N
82	20240717	160749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	85	2	3.00	1629457840	572452	98.74	2785	2930	2735	3675	1985	2830	2846.05	0.46	0	41759	2990	2910	2785	2705	2580	2950	2745	151	845	500	1690	5	1	30149619	879	14.65	3.50	12	1.90	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	0.83	N	101000	500	150 억		139319	N	N	0	N	00	N
83	20240717	150753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	65	2	2.30	1443534350	508652	87.74	2785	2910	2735	3675	1985	2830	2837.96	0.46	0	51319	2990	2910	2785	2705	2580	2950	2745	151	845	500	1690	5	1	30149619	873	14.55	3.48	12	1.69	199.00	833.00	4225	20240327	-31.48	1579	20230726	83.34	4225	-31.48	20240327	1896	52.69	20240502	4225	-31.48	20240327	1579	83.34	20230726	0.83	N	101000	500	150 억		139319	N	N	0	N	00	N
84	20240717	140750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2855	25	2	0.88	1110163280	392996	67.79	2785	2880	2735	3675	1985	2830	2824.87	0.46	0	24302	2990	2910	2785	2705	2580	2950	2745	151	845	500	1690	5	1	30149619	861	14.35	3.43	12	1.30	199.00	833.00	4225	20240327	-32.43	1579	20230726	80.81	4225	-32.43	20240327	1896	50.58	20240502	4225	-32.43	20240327	1579	80.81	20230726	0.83	N	101000	500	150 억		139319	N	N	0	N	00	N
85	20240717	130749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2840	10	2	0.35	1007919105	356963	61.57	2785	2880	2735	3675	1985	2830	2823.60	0.46	0	25221	2990	2910	2785	2705	2580	2950	2745	151	845	500	1690	5	1	30149619	856	14.27	3.41	12	1.18	199.00	833.00	4225	20240327	-32.78	1579	20230726	79.86	4225	-32.78	20240327	1896	49.79	20240502	4225	-32.78	20240327	1579	79.86	20230726	0.83	N	101000	500	150 억		139319	N	N	0	N	00	N
86	20240717	120750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	5	2	0.18	872940010	309675	53.42	2785	2880	2735	3675	1985	2830	2818.89	0.46	0	21742	2990	2910	2785	2705	2580	2950	2745	151	845	500	1690	5	1	30149619	855	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	0.83	N	101000	500	150 억		139319	N	N	0	N	00	N
87	20240717	110750	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2825	-5	5	-0.18	772949715	274255	47.31	2785	2880	2735	3675	1985	2830	2818.36	0.46	0	1262	2990	2910	2785	2705	2580	2950	2745	151	845	500	1690	5	1	30149619	852	14.20	3.39	12	0.91	199.00	833.00	4225	20240327	-33.14	1579	20230726	78.91	4225	-33.14	20240327	1896	49.00	20240502	4225	-33.14	20240327	1579	78.91	20230726	0.83	N	101000	500	150 억		139319	N	N	0	N	00	N
88	20240717	100749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	-20	5	-0.71	618309365	219719	37.90	2785	2880	2735	3675	1985	2830	2814.09	0.46	0	909	2990	2910	2785	2705	2580	2950	2745	151	845	500	1690	5	1	30149619	847	14.12	3.37	12	0.73	199.00	833.00	4225	20240327	-33.49	1579	20230726	77.96	4225	-33.49	20240327	1896	48.21	20240502	4225	-33.49	20240327	1579	77.96	20230726	0.83	N	101000	500	150 억		139319	N	N	0	N	00	N
89	20240717	090620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-30	5	-1.06	112365135	40511	6.99	2785	2845	2735	3675	1985	2830	2773.69	0.46	0	9135	2990	2910	2785	2705	2580	2950	2745	151	845	500	1690	5	1	30149619	844	14.07	3.36	12	0.13	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	0.83	N	101000	500	150 억		139319	N	N	0	N	00	N
90	20240716	160751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	135	2	5.01	1592368515	577267	130.53	2720	2865	2660	3500	1890	2695	2758.17	0.29	0	55810	2785	2740	2670	2625	2555	2762	2647	151	805	500	1610	5	1	30149619	853	14.22	3.40	12	1.91	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	0.69	N	101000	500	150 억		88727	N	N	0	N	00	N
91	20240716	150759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	115	2	4.27	1426998600	518632	117.27	2720	2865	2660	3500	1890	2695	2751.60	0.29	0	56822	2785	2740	2670	2625	2555	2762	2647	151	805	500	1610	5	1	30149619	847	14.12	3.37	12	1.72	199.00	833.00	4225	20240327	-33.49	1579	20230726	77.96	4225	-33.49	20240327	1896	48.21	20240502	4225	-33.49	20240327	1579	77.96	20230726	0.69	N	101000	500	150 억		88727	N	N	0	N	00	N
92	20240716	140755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	65	2	2.41	998691815	366794	82.94	2720	2800	2660	3500	1890	2695	2722.85	0.29	0	36866	2785	2740	2670	2625	2555	2762	2647	151	805	500	1610	5	1	30149619	832	13.87	3.31	12	1.22	199.00	833.00	4225	20240327	-34.67	1579	20230726	74.79	4225	-34.67	20240327	1896	45.57	20240502	4225	-34.67	20240327	1579	74.79	20230726	0.69	N	101000	500	150 억		88727	N	N	0	N	00	N
93	20240716	130757	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-10	5	-0.37	575867760	213021	48.17	2720	2735	2660	3500	1890	2695	2703.38	0.29	0	-22037	2785	2740	2670	2625	2555	2762	2647	151	805	500	1610	5	1	30149619	810	13.49	3.22	12	0.71	199.00	833.00	4225	20240327	-36.45	1579	20230726	70.04	4225	-36.45	20240327	1896	41.61	20240502	4225	-36.45	20240327	1579	70.04	20230726	0.69	N	101000	500	150 억		88727	N	N	0	N	00	N
94	20240716	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	-5	5	-0.19	509219330	188282	42.57	2720	2735	2660	3500	1890	2695	2704.62	0.29	0	-23753	2785	2740	2670	2625	2555	2762	2647	151	805	500	1610	5	1	30149619	811	13.52	3.23	12	0.62	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	0.69	N	101000	500	150 억		88727	N	N	0	N	00	N
95	20240716	110755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	5	2	0.19	352765840	130591	29.53	2720	2735	2660	3500	1890	2695	2701.36	0.29	0	-28849	2785	2740	2670	2625	2555	2762	2647	151	805	500	1610	5	1	30149619	814	13.57	3.24	12	0.43	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	0.69	N	101000	500	150 억		88727	N	N	0	N	00	N
96	20240716	100756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	0	3	0.00	274037690	101417	22.93	2720	2735	2660	3500	1890	2695	2702.17	0.29	0	-34735	2785	2740	2670	2625	2555	2762	2647	151	805	500	1610	5	1	30149619	813	13.54	3.24	12	0.34	199.00	833.00	4225	20240327	-36.21	1579	20230726	70.68	4225	-36.21	20240327	1896	42.14	20240502	4225	-36.21	20240327	1579	70.68	20230726	0.69	N	101000	500	150 억		88727	N	N	0	N	00	N
97	20240716	090754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	25	2	0.93	178817190	65961	14.92	2720	2735	2680	3500	1890	2695	2711.25	0.29	0	-28085	2785	2740	2670	2625	2555	2762	2647	151	805	500	1610	5	1	30149619	820	13.67	3.27	12	0.22	199.00	833.00	4225	20240327	-35.62	1579	20230726	72.26	4225	-35.62	20240327	1896	43.46	20240502	4225	-35.62	20240327	1579	72.26	20230726	0.69	N	101000	500	150 억		88727	N	N	0	N	00	N
98	20240715	160742	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	40	2	1.51	1176933165	442237	87.44	2650	2715	2600	3450	1860	2655	2661.09	0.28	0	4377	2851	2752	2606	2507	2361	2802	2557	151	795	500	1590	5	1	30149619	813	13.54	3.24	12	1.47	199.00	833.00	4225	20240327	-36.21	1579	20230726	70.68	4225	-36.21	20240327	1896	42.14	20240502	4225	-36.21	20240327	1579	70.68	20230726	0.81	N	101000	500	150 억		85539	N	N	0	N	00	N
99	20240715	150748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	35	2	1.32	1065817275	400941	79.28	2650	2715	2600	3450	1860	2655	2658.30	0.28	0	5963	2851	2752	2606	2507	2361	2802	2557	151	795	500	1590	5	1	30149619	811	13.52	3.23	12	1.33	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	0.81	N	101000	500	150 억		85539	N	N	0	N	00	N
100	20240715	140746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	-10	5	-0.38	980811090	369118	72.98	2650	2715	2600	3450	1860	2655	2657.18	0.28	0	10178	2851	2752	2606	2507	2361	2802	2557	151	795	500	1590	5	1	30149619	797	13.29	3.18	12	1.22	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	0.81	N	101000	500	150 억		85539	N	N	0	N	00	N
101	20240715	130748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	5	2	0.19	810629350	304582	60.22	2650	2715	2600	3450	1860	2655	2661.47	0.28	0	10665	2851	2752	2606	2507	2361	2802	2557	151	795	500	1590	5	1	30149619	802	13.37	3.19	12	1.01	199.00	833.00	4225	20240327	-37.04	1579	20230726	68.46	4225	-37.04	20240327	1896	40.30	20240502	4225	-37.04	20240327	1579	68.46	20230726	0.81	N	101000	500	150 억		85539	N	N	0	N	00	N
102	20240715	120746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	30	2	1.13	674468895	253675	50.16	2650	2715	2600	3450	1860	2655	2658.80	0.28	0	9226	2851	2752	2606	2507	2361	2802	2557	151	795	500	1590	5	1	30149619	810	13.49	3.22	12	0.84	199.00	833.00	4225	20240327	-36.45	1579	20230726	70.04	4225	-36.45	20240327	1896	41.61	20240502	4225	-36.45	20240327	1579	70.04	20230726	0.81	N	101000	500	150 억		85539	N	N	0	N	00	N
103	20240715	110746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	0	3	0.00	558423000	210112	41.54	2650	2715	2600	3450	1860	2655	2657.75	0.28	0	8746	2851	2752	2606	2507	2361	2802	2557	151	795	500	1590	5	1	30149619	800	13.34	3.19	12	0.70	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	0.81	N	101000	500	150 억		85539	N	N	0	N	00	N
104	20240715	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	20	2	0.75	365637120	137095	27.11	2650	2715	2600	3450	1860	2655	2667.11	0.28	0	-2500	2851	2752	2606	2507	2361	2802	2557	151	795	500	1590	5	1	30149619	807	13.44	3.21	12	0.45	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	0.81	N	101000	500	150 억		85539	N	N	0	N	00	N
105	20240715	090748	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	10	2	0.38	27716730	10444	2.07	2650	2700	2640	3450	1860	2655	2653.73	0.28	0	-3009	2851	2752	2606	2507	2361	2802	2557	151	795	500	1590	5	1	30149619	803	13.39	3.20	12	0.03	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	0.81	N	101000	500	150 억		85539	N	N	0	N	00	N
106	20240712	160740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	15	2	0.57	1324663370	503298	35.40	2570	2705	2460	3430	1850	2640	2631.94	0.31	0	-6004	2956	2797	2621	2462	2286	2710	2375	151	790	500	1580	5	1	30149619	800	13.34	3.19	12	1.67	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	0.83	N	101000	500	150 억		92679	N	N	0	N	00	N
107	20240712	150746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2640	0	3	0.00	1252004340	475821	33.47	2570	2705	2460	3430	1850	2640	2631.24	0.31	0	1680	2956	2797	2621	2462	2286	2710	2375	151	790	500	1580	5	1	30149619	796	13.27	3.17	12	1.58	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	0.83	N	101000	500	150 억		92679	N	N	0	N	00	N
108	20240712	140749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	50	2	1.89	787841685	297381	20.92	2570	2705	2570	3430	1850	2640	2649.28	0.31	0	22699	2956	2797	2621	2462	2286	2710	2375	151	790	500	1580	5	1	30149619	811	13.52	3.23	12	0.99	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	0.83	N	101000	500	150 억		92679	N	N	0	N	00	N
109	20240712	130743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	20	2	0.76	736021630	277894	19.55	2570	2705	2570	3430	1850	2640	2648.58	0.31	0	27451	2956	2797	2621	2462	2286	2710	2375	151	790	500	1580	5	1	30149619	802	13.37	3.19	12	0.92	199.00	833.00	4225	20240327	-37.04	1579	20230726	68.46	4225	-37.04	20240327	1896	40.30	20240502	4225	-37.04	20240327	1579	68.46	20230726	0.83	N	101000	500	150 억		92679	N	N	0	N	00	N
110	20240712	120744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	40	2	1.52	464863735	176440	12.41	2570	2680	2570	3430	1850	2640	2634.67	0.31	0	28278	2956	2797	2621	2462	2286	2710	2375	151	790	500	1580	5	1	30149619	808	13.47	3.22	12	0.59	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	0.83	N	101000	500	150 억		92679	N	N	0	N	00	N
111	20240712	110741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	20	2	0.76	424021040	161162	11.34	2570	2680	2570	3430	1850	2640	2631.00	0.31	0	32251	2956	2797	2621	2462	2286	2710	2375	151	790	500	1580	5	1	30149619	802	13.37	3.19	12	0.53	199.00	833.00	4225	20240327	-37.04	1579	20230726	68.46	4225	-37.04	20240327	1896	40.30	20240502	4225	-37.04	20240327	1579	68.46	20230726	0.83	N	101000	500	150 억		92679	N	N	0	N	00	N
112	20240712	100744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2620	-20	5	-0.76	286867985	109565	7.71	2570	2660	2570	3430	1850	2640	2618.15	0.31	0	14669	2956	2797	2621	2462	2286	2710	2375	151	790	500	1580	5	1	30149619	790	13.17	3.15	12	0.36	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	0.83	N	101000	500	150 억		92679	N	N	0	N	00	N
113	20240712	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	-5	5	-0.19	101579115	38811	2.73	2570	2660	2570	3430	1850	2640	2616.99	0.31	0	3989	2956	2797	2621	2462	2286	2710	2375	151	790	500	1580	5	1	30149619	794	13.24	3.16	12	0.13	199.00	833.00	4225	20240327	-37.63	1579	20230726	66.88	4225	-37.63	20240327	1896	38.98	20240502	4225	-37.63	20240327	1579	66.88	20230726	0.83	N	101000	500	150 억		92679	N	N	0	N	00	N
114	20240711	160738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2640	20	2	0.76	3663731465	1415033	184.90	2665	2780	2445	3405	1835	2620	2589.08	1.08	0	-225876	2846	2732	2651	2537	2456	2692	2497	151	785	500	1570	5	1	30149619	796	13.27	3.17	12	4.69	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	0.96	N	101000	500	150 억		326545	N	N	0	N	00	N
115	20240711	150744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2620	0	3	0.00	3541189105	1368436	178.81	2665	2780	2445	3405	1835	2620	2587.76	1.08	0	-211906	2846	2732	2651	2537	2456	2692	2497	151	785	500	1570	5	1	30149619	790	13.17	3.15	12	4.54	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	0.96	N	101000	500	150 억		326545	N	N	0	N	00	N
116	20240711	140743	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	-95	5	-3.63	3423590770	1322818	172.85	2665	2780	2445	3405	1835	2620	2588.10	1.08	0	-210032	2846	2732	2651	2537	2456	2692	2497	151	785	500	1570	5	1	30149619	761	12.69	3.03	12	4.39	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	0.96	N	101000	500	150 억		326545	N	N	0	N	00	N
117	20240711	130741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	-55	5	-2.10	3378120425	1304864	170.50	2665	2780	2445	3405	1835	2620	2588.87	1.08	0	-219449	2846	2732	2651	2537	2456	2692	2497	151	785	500	1570	5	1	30149619	773	12.89	3.08	12	4.33	199.00	833.00	4225	20240327	-39.29	1579	20230726	62.44	4225	-39.29	20240327	1896	35.28	20240502	4225	-39.29	20240327	1579	62.44	20230726	0.96	N	101000	500	150 억		326545	N	N	0	N	00	N
118	20240711	120741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	-90	5	-3.44	3245662340	1252892	163.71	2665	2780	2445	3405	1835	2620	2590.54	1.08	0	-222224	2846	2732	2651	2537	2456	2692	2497	151	785	500	1570	5	1	30149619	763	12.71	3.04	12	4.16	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	0.96	N	101000	500	150 억		326545	N	N	0	N	00	N
119	20240711	110738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-115	5	-4.39	3153586450	1216565	158.97	2665	2780	2445	3405	1835	2620	2592.21	1.08	0	-223722	2846	2732	2651	2537	2456	2692	2497	151	785	500	1570	5	1	30149619	755	12.59	3.01	12	4.04	199.00	833.00	4225	20240327	-40.71	1579	20230726	58.64	4225	-40.71	20240327	1896	32.12	20240502	4225	-40.71	20240327	1579	58.64	20230726	0.96	N	101000	500	150 억		326545	N	N	0	N	00	N
120	20240711	100740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-140	5	-5.34	2787530065	1070184	139.84	2665	2780	2465	3405	1835	2620	2604.72	1.08	0	-194895	2846	2732	2651	2537	2456	2692	2497	151	785	500	1570	5	1	30149619	748	12.46	2.98	12	3.55	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	0.96	N	101000	500	150 억		326545	N	N	0	N	00	N
121	20240711	090737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	45	2	1.72	577599360	215386	28.14	2665	2780	2645	3405	1835	2620	2681.70	1.08	0	-37258	2846	2732	2651	2537	2456	2692	2497	151	785	500	1570	5	1	30149619	803	13.39	3.20	12	0.71	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	0.96	N	101000	500	150 억		326545	N	N	0	N	00	N
122	20240710	160737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2620	-150	5	-5.42	1943330540	742995	98.06	2750	2765	2570	3600	1940	2770	2615.48	1.14	0	-22416	3020	2895	2805	2680	2590	2850	2635	151	830	500	1660	5	1	30149619	790	13.17	3.15	12	2.46	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	1.02	N	101000	500	150 억		342480	N	N	0	N	00	N
123	20240710	150739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	-155	5	-5.60	1822336735	696734	91.96	2750	2765	2570	3600	1940	2770	2615.48	1.14	0	-31537	3020	2895	2805	2680	2590	2850	2635	151	830	500	1660	5	1	30149619	788	13.14	3.14	12	2.31	199.00	833.00	4225	20240327	-38.11	1579	20230726	65.61	4225	-38.11	20240327	1896	37.92	20240502	4225	-38.11	20240327	1579	65.61	20230726	1.02	N	101000	500	150 억		342480	N	N	0	N	00	N
124	20240710	140737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	-175	5	-6.32	1634598195	624355	82.40	2750	2765	2570	3600	1940	2770	2617.99	1.14	0	-63418	3020	2895	2805	2680	2590	2850	2635	151	830	500	1660	5	1	30149619	782	13.04	3.12	12	2.07	199.00	833.00	4225	20240327	-38.58	1579	20230726	64.34	4225	-38.58	20240327	1896	36.87	20240502	4225	-38.58	20240327	1579	64.34	20230726	1.02	N	101000	500	150 억		342480	N	N	0	N	00	N
125	20240710	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-180	5	-6.50	1528229660	583254	76.98	2750	2765	2570	3600	1940	2770	2620.10	1.14	0	-54259	3020	2895	2805	2680	2590	2850	2635	151	830	500	1660	5	1	30149619	781	13.02	3.11	12	1.93	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	1.02	N	101000	500	150 억		342480	N	N	0	N	00	N
126	20240710	120737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2610	-160	5	-5.78	1402868900	534896	70.60	2750	2765	2570	3600	1940	2770	2622.61	1.14	0	-47889	3020	2895	2805	2680	2590	2850	2635	151	830	500	1660	5	1	30149619	787	13.12	3.13	12	1.77	199.00	833.00	4225	20240327	-38.22	1579	20230726	65.29	4225	-38.22	20240327	1896	37.66	20240502	4225	-38.22	20240327	1579	65.29	20230726	1.02	N	101000	500	150 억		342480	N	N	0	N	00	N
127	20240710	110738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	-155	5	-5.60	1193173630	453899	59.91	2750	2765	2570	3600	1940	2770	2628.63	1.14	0	-36476	3020	2895	2805	2680	2590	2850	2635	151	830	500	1660	5	1	30149619	788	13.14	3.14	12	1.51	199.00	833.00	4225	20240327	-38.11	1579	20230726	65.61	4225	-38.11	20240327	1896	37.92	20240502	4225	-38.11	20240327	1579	65.61	20230726	1.02	N	101000	500	150 억		342480	N	N	0	N	00	N
128	20240710	100733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2640	-130	5	-4.69	922607225	350633	46.28	2750	2765	2570	3600	1940	2770	2631.15	1.14	0	-21519	3020	2895	2805	2680	2590	2850	2635	151	830	500	1660	5	1	30149619	796	13.27	3.17	12	1.16	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	1.02	N	101000	500	150 억		342480	N	N	0	N	00	N
129	20240710	090738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-85	5	-3.07	58014260	21404	2.82	2750	2765	2665	3600	1940	2770	2709.62	1.14	0	-2268	3020	2895	2805	2680	2590	2850	2635	151	830	500	1660	5	1	30149619	810	13.49	3.22	12	0.07	199.00	833.00	4225	20240327	-36.45	1579	20230726	70.04	4225	-36.45	20240327	1896	41.61	20240502	4225	-36.45	20240327	1579	70.04	20230726	1.02	N	101000	500	150 억		342480	N	N	0	N	00	N
130	20240709	160734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	-185	5	-6.26	2100484865	753660	52.36	2930	2930	2715	3840	2070	2955	2787.04	1.86	0	-225355	3211	3082	2891	2762	2571	3147	2827	151	885	500	1770	5	1	30149619	835	13.92	3.33	12	2.50	199.00	833.00	4225	20240327	-34.44	1579	20230726	75.43	4225	-34.44	20240327	1896	46.10	20240502	4225	-34.44	20240327	1579	75.43	20230726	1.05	N	101000	500	150 억		560749	N	N	0	N	00	N
131	20240709	150736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	-205	5	-6.94	1979501265	709631	49.30	2930	2930	2715	3840	2070	2955	2789.45	1.86	0	-208595	3211	3082	2891	2762	2571	3147	2827	151	885	500	1770	5	1	30149619	829	13.82	3.30	12	2.35	199.00	833.00	4225	20240327	-34.91	1579	20230726	74.16	4225	-34.91	20240327	1896	45.04	20240502	4225	-34.91	20240327	1579	74.16	20230726	1.05	N	101000	500	150 억		560749	N	N	0	N	00	N
132	20240709	140737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	-145	5	-4.91	1739385840	622370	43.24	2930	2930	2715	3840	2070	2955	2794.74	1.86	0	-166225	3211	3082	2891	2762	2571	3147	2827	151	885	500	1770	5	1	30149619	847	14.12	3.37	12	2.06	199.00	833.00	4225	20240327	-33.49	1579	20230726	77.96	4225	-33.49	20240327	1896	48.21	20240502	4225	-33.49	20240327	1579	77.96	20230726	1.05	N	101000	500	150 억		560749	N	N	0	N	00	N
133	20240709	130739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-195	5	-6.60	1575172325	563532	39.15	2930	2930	2715	3840	2070	2955	2795.14	1.86	0	-155247	3211	3082	2891	2762	2571	3147	2827	151	885	500	1770	5	1	30149619	832	13.87	3.31	12	1.87	199.00	833.00	4225	20240327	-34.67	1579	20230726	74.79	4225	-34.67	20240327	1896	45.57	20240502	4225	-34.67	20240327	1579	74.79	20230726	1.05	N	101000	500	150 억		560749	N	N	0	N	00	N
134	20240709	120740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	-185	5	-6.26	1413561525	505175	35.10	2930	2930	2715	3840	2070	2955	2798.12	1.86	0	-132143	3211	3082	2891	2762	2571	3147	2827	151	885	500	1770	5	1	30149619	835	13.92	3.33	12	1.68	199.00	833.00	4225	20240327	-34.44	1579	20230726	75.43	4225	-34.44	20240327	1896	46.10	20240502	4225	-34.44	20240327	1579	75.43	20230726	1.05	N	101000	500	150 억		560749	N	N	0	N	00	N
135	20240709	110740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	-180	5	-6.09	1279692510	456578	31.72	2930	2930	2715	3840	2070	2955	2802.75	1.86	0	-123758	3211	3082	2891	2762	2571	3147	2827	151	885	500	1770	5	1	30149619	837	13.94	3.33	12	1.51	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	1.05	N	101000	500	150 억		560749	N	N	0	N	00	N
136	20240709	100737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	-150	5	-5.08	801983490	283171	19.67	2930	2930	2770	3840	2070	2955	2832.10	1.86	0	-89033	3211	3082	2891	2762	2571	3147	2827	151	885	500	1770	5	1	30149619	846	14.10	3.37	12	0.94	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	1.05	N	101000	500	150 억		560749	N	N	0	N	00	N
137	20240709	090736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	-145	5	-4.91	377010705	131671	9.15	2930	2930	2775	3840	2070	2955	2863.19	1.86	0	-41216	3211	3082	2891	2762	2571	3147	2827	151	885	500	1770	5	1	30149619	847	14.12	3.37	12	0.44	199.00	833.00	4225	20240327	-33.49	1579	20230726	77.96	4225	-33.49	20240327	1896	48.21	20240502	4225	-33.49	20240327	1579	77.96	20230726	1.05	N	101000	500	150 억		560749	N	N	0	N	00	N
138	20240708	160731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2955	225	2	8.24	4151105430	1437730	143.30	2700	3020	2700	3545	1915	2730	2887.24	0.95	0	285641	3223	2976	2753	2506	2283	2865	2395	151	815	500	1630	5	1	30149619	891	14.85	3.55	12	4.77	199.00	833.00	4225	20240327	-30.06	1579	20230726	87.14	4225	-30.06	20240327	1896	55.85	20240502	4225	-30.06	20240327	1579	87.14	20230726	1.04	N	101000	500	150 억		285623	N	N	0	N	00	N
139	20240708	150732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3000	270	2	9.89	3687388840	1281641	127.74	2700	3005	2700	3545	1915	2730	2877.13	0.95	0	299238	3223	2976	2753	2506	2283	2865	2395	151	815	500	1630	5	1	30149619	904	15.08	3.60	12	4.25	199.00	833.00	4225	20240327	-28.99	1579	20230726	89.99	4225	-28.99	20240327	1896	58.23	20240502	4225	-28.99	20240327	1579	89.99	20230726	1.04	N	101000	500	150 억		285623	N	N	0	N	00	N
140	20240708	140734	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2920	190	2	6.96	2919656870	1022739	101.94	2700	2940	2700	3545	1915	2730	2854.79	0.95	0	210230	3223	2976	2753	2506	2283	2865	2395	151	815	500	1630	5	1	30149619	880	14.67	3.51	12	3.39	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	1.04	N	101000	500	150 억		285623	N	N	0	N	00	N
141	20240708	130730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	170	2	6.23	2639775725	926791	92.37	2700	2935	2700	3545	1915	2730	2848.35	0.95	0	187747	3223	2976	2753	2506	2283	2865	2395	151	815	500	1630	5	1	30149619	874	14.57	3.48	12	3.07	199.00	833.00	4225	20240327	-31.36	1579	20230726	83.66	4225	-31.36	20240327	1896	52.95	20240502	4225	-31.36	20240327	1579	83.66	20230726	1.04	N	101000	500	150 억		285623	N	N	0	N	00	N
142	20240708	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2890	160	2	5.86	2374522105	835196	83.24	2700	2935	2700	3545	1915	2730	2843.13	0.95	0	152794	3223	2976	2753	2506	2283	2865	2395	151	815	500	1630	5	1	30149619	871	14.52	3.47	12	2.77	199.00	833.00	4225	20240327	-31.60	1579	20230726	83.03	4225	-31.60	20240327	1896	52.43	20240502	4225	-31.60	20240327	1579	83.03	20230726	1.04	N	101000	500	150 억		285623	N	N	0	N	00	N
143	20240708	110730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	185	2	6.78	1923688700	680061	67.78	2700	2925	2700	3545	1915	2730	2828.76	0.95	0	116856	3223	2976	2753	2506	2283	2865	2395	151	815	500	1630	5	1	30149619	879	14.65	3.50	12	2.26	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	1.04	N	101000	500	150 억		285623	N	N	0	N	00	N
144	20240708	100730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	90	2	3.30	1193052955	425508	42.41	2700	2890	2700	3545	1915	2730	2803.90	0.95	0	31901	3223	2976	2753	2506	2283	2865	2395	151	815	500	1630	5	1	30149619	850	14.17	3.39	12	1.41	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	1.04	N	101000	500	150 억		285623	N	N	0	N	00	N
145	20240708	090731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	85	2	3.11	322156470	114297	11.39	2700	2855	2700	3545	1915	2730	2818.90	0.95	0	6191	3223	2976	2753	2506	2283	2865	2395	151	815	500	1630	5	1	30149619	849	14.15	3.38	12	0.38	199.00	833.00	4225	20240327	-33.37	1579	20230726	78.28	4225	-33.37	20240327	1896	48.47	20240502	4225	-33.37	20240327	1579	78.28	20230726	1.04	N	101000	500	150 억		285623	N	N	0	N	00	N
146	20240705	160727	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-245	5	-8.24	2729702540	997909	93.87	3000	3000	2530	3865	2085	2975	2735.43	1.78	0	-259810	3165	3070	2885	2790	2605	3117	2837	151	890	500	1780	5	1	30149619	823	13.72	3.28	12	3.31	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	0.74	N	101000	500	150 억		535776	N	N	0	N	01	N
147	20240705	150730	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	-285	5	-9.58	2658792225	971811	91.42	3000	3000	2530	3865	2085	2975	2735.91	1.78	0	-249207	3165	3070	2885	2790	2605	3117	2837	151	890	500	1780	5	1	30149619	811	13.52	3.23	12	3.22	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	0.74	N	101000	500	150 억		535776	N	N	0	N	01	N
148	20240705	140731	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	-345	5	-11.60	2452733040	894153	84.11	3000	3000	2530	3865	2085	2975	2743.08	1.78	0	-226248	3165	3070	2885	2790	2605	3117	2837	151	890	500	1780	5	1	30149619	793	13.22	3.16	12	2.97	199.00	833.00	4225	20240327	-37.75	1579	20230726	66.56	4225	-37.75	20240327	1896	38.71	20240502	4225	-37.75	20240327	1579	66.56	20230726	0.74	N	101000	500	150 억		535776	N	N	0	N	01	N
149	20240705	130729	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-215	5	-7.23	1735787925	623688	58.67	3000	3000	2660	3865	2085	2975	2783.10	1.78	0	-212213	3165	3070	2885	2790	2605	3117	2837	151	890	500	1780	5	1	30149619	832	13.87	3.31	12	2.07	199.00	833.00	4225	20240327	-34.67	1579	20230726	74.79	4225	-34.67	20240327	1896	45.57	20240502	4225	-34.67	20240327	1579	74.79	20230726	0.74	N	101000	500	150 억		535776	N	N	0	N	01	N
150	20240705	120729	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	-260	5	-8.74	1645226835	590634	55.56	3000	3000	2660	3865	2085	2975	2785.52	1.78	0	-203748	3165	3070	2885	2790	2605	3117	2837	151	890	500	1780	5	1	30149619	819	13.64	3.26	12	1.96	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	0.74	N	101000	500	150 억		535776	N	N	0	N	01	N
151	20240705	110727	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	-240	5	-8.07	1410800845	505051	47.51	3000	3000	2660	3865	2085	2975	2793.38	1.78	0	-175638	3165	3070	2885	2790	2605	3117	2837	151	890	500	1780	5	1	30149619	825	13.74	3.28	12	1.68	199.00	833.00	4225	20240327	-35.27	1579	20230726	73.21	4225	-35.27	20240327	1896	44.25	20240502	4225	-35.27	20240327	1579	73.21	20230726	0.74	N	101000	500	150 억		535776	N	N	0	N	01	N
152	20240705	100727	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-290	5	-9.75	1164668700	414188	38.96	3000	3000	2660	3865	2085	2975	2811.93	1.78	0	-149022	3165	3070	2885	2790	2605	3117	2837	151	890	500	1780	5	1	30149619	810	13.49	3.22	12	1.37	199.00	833.00	4225	20240327	-36.45	1579	20230726	70.04	4225	-36.45	20240327	1896	41.61	20240502	4225	-36.45	20240327	1579	70.04	20230726	0.74	N	101000	500	150 억		535776	N	N	0	N	01	N
153	20240705	090728	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2785	-190	5	-6.39	475179070	165314	15.55	3000	3000	2755	3865	2085	2975	2874.40	1.78	0	-53417	3165	3070	2885	2790	2605	3117	2837	151	890	500	1780	5	1	30149619	840	13.99	3.34	12	0.55	199.00	833.00	4225	20240327	-34.08	1579	20230726	76.38	4225	-34.08	20240327	1896	46.89	20240502	4225	-34.08	20240327	1579	76.38	20230726	0.74	N	101000	500	150 억		535776	N	N	0	N	01	N
154	20240704	160724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2975	205	2	7.40	2937647120	1032366	79.69	2800	2980	2700	3600	1940	2770	2845.42	1.35	0	127233	3056	2912	2801	2657	2546	2857	2602	151	830	500	1660	5	1	30149619	897	14.95	3.57	12	3.42	199.00	833.00	4225	20240327	-29.59	1579	20230726	88.41	4225	-29.59	20240327	1896	56.91	20240502	4225	-29.59	20240327	1579	88.41	20230726	0.65	N	101000	500	150 억		407540	N	N	0	N	00	N
155	20240704	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2905	135	2	4.87	2568746945	907159	70.02	2800	2945	2700	3600	1940	2770	2832.10	1.35	0	121305	3056	2912	2801	2657	2546	2857	2602	151	830	500	1660	5	1	30149619	876	14.60	3.49	12	3.01	199.00	833.00	4225	20240327	-31.24	1579	20230726	83.98	4225	-31.24	20240327	1896	53.22	20240502	4225	-31.24	20240327	1579	83.98	20230726	0.65	N	101000	500	150 억		407540	N	N	0	N	00	N
156	20240704	140727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	105	2	3.79	1906291745	679251	52.43	2800	2910	2700	3600	1940	2770	2806.82	1.35	0	124952	3056	2912	2801	2657	2546	2857	2602	151	830	500	1660	5	1	30149619	867	14.45	3.45	12	2.25	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	0.65	N	101000	500	150 억		407540	N	N	0	N	00	N
157	20240704	130727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	45	2	1.62	1242592625	447882	34.57	2800	2845	2700	3600	1940	2770	2774.44	1.35	0	62113	3056	2912	2801	2657	2546	2857	2602	151	830	500	1660	5	1	30149619	849	14.15	3.38	12	1.49	199.00	833.00	4225	20240327	-33.37	1579	20230726	78.28	4225	-33.37	20240327	1896	48.47	20240502	4225	-33.37	20240327	1579	78.28	20230726	0.65	N	101000	500	150 억		407540	N	N	0	N	00	N
158	20240704	120727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	30	2	1.08	865444155	313992	24.24	2800	2805	2700	3600	1940	2770	2755.96	1.35	0	24324	3056	2912	2801	2657	2546	2857	2602	151	830	500	1660	5	1	30149619	844	14.07	3.36	12	1.04	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	0.65	N	101000	500	150 억		407540	N	N	0	N	00	N
159	20240704	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	10	2	0.36	615098235	224019	17.29	2800	2800	2700	3600	1940	2770	2745.00	1.35	0	25335	3056	2912	2801	2657	2546	2857	2602	151	830	500	1660	5	1	30149619	838	13.97	3.34	12	0.74	199.00	833.00	4225	20240327	-34.20	1579	20230726	76.06	4225	-34.20	20240327	1896	46.62	20240502	4225	-34.20	20240327	1579	76.06	20230726	0.65	N	101000	500	150 억		407540	N	N	0	N	00	N
160	20240704	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	0	3	0.00	392098315	142529	11.00	2800	2800	2700	3600	1940	2770	2750.07	1.35	0	2293	3056	2912	2801	2657	2546	2857	2602	151	830	500	1660	5	1	30149619	835	13.92	3.33	12	0.47	199.00	833.00	4225	20240327	-34.44	1579	20230726	75.43	4225	-34.44	20240327	1896	46.10	20240502	4225	-34.44	20240327	1579	75.43	20230726	0.65	N	101000	500	150 억		407540	N	N	0	N	00	N
161	20240704	090727	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	5	2	0.18	127676670	46115	3.56	2800	2800	2715	3600	1940	2770	2768.43	1.35	0	-2796	3056	2912	2801	2657	2546	2857	2602	151	830	500	1660	5	1	30149619	837	13.94	3.33	12	0.15	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	0.65	N	101000	500	150 억		407540	N	N	0	N	00	N
162	20240703	160723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	-20	5	-0.72	3583826245	1291079	56.58	2840	2945	2690	3625	1955	2790	2775.82	2.07	0	-221634	3200	2995	2675	2470	2150	3097	2572	151	835	500	1670	5	1	30149619	835	13.92	3.33	12	4.28	199.00	833.00	4225	20240327	-34.44	1579	20230726	75.43	4225	-34.44	20240327	1896	46.10	20240502	4225	-34.44	20240327	1579	75.43	20230726	0.61	N	101000	500	150 억		625073	N	N	0	N	00	N
163	20240703	150725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-30	5	-1.08	3499882060	1260707	55.24	2840	2945	2690	3625	1955	2790	2776.11	2.07	0	-214109	3200	2995	2675	2470	2150	3097	2572	151	835	500	1670	5	1	30149619	832	13.87	3.31	12	4.18	199.00	833.00	4225	20240327	-34.67	1579	20230726	74.79	4225	-34.67	20240327	1896	45.57	20240502	4225	-34.67	20240327	1579	74.79	20230726	0.61	N	101000	500	150 억		625073	N	N	0	N	00	N
164	20240703	140726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2735	-55	5	-1.97	3248400675	1168609	51.21	2840	2945	2690	3625	1955	2790	2779.70	2.07	0	-200223	3200	2995	2675	2470	2150	3097	2572	151	835	500	1670	5	1	30149619	825	13.74	3.28	12	3.88	199.00	833.00	4225	20240327	-35.27	1579	20230726	73.21	4225	-35.27	20240327	1896	44.25	20240502	4225	-35.27	20240327	1579	73.21	20230726	0.61	N	101000	500	150 억		625073	N	N	0	N	00	N
165	20240703	130724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-60	5	-2.15	3121181480	1122284	49.18	2840	2945	2690	3625	1955	2790	2781.09	2.07	0	-191679	3200	2995	2675	2470	2150	3097	2572	151	835	500	1670	5	1	30149619	823	13.72	3.28	12	3.72	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	0.61	N	101000	500	150 억		625073	N	N	0	N	00	N
166	20240703	120724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	15	2	0.54	2828187550	1016449	44.54	2840	2945	2690	3625	1955	2790	2782.41	2.07	0	-164707	3200	2995	2675	2470	2150	3097	2572	151	835	500	1670	5	1	30149619	846	14.10	3.37	12	3.37	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	0.61	N	101000	500	150 억		625073	N	N	0	N	00	N
167	20240703	110726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	-40	5	-1.43	2619374260	941093	41.24	2840	2945	2690	3625	1955	2790	2783.32	2.07	0	-166183	3200	2995	2675	2470	2150	3097	2572	151	835	500	1670	5	1	30149619	829	13.82	3.30	12	3.12	199.00	833.00	4225	20240327	-34.91	1579	20230726	74.16	4225	-34.91	20240327	1896	45.04	20240502	4225	-34.91	20240327	1579	74.16	20230726	0.61	N	101000	500	150 억		625073	N	N	0	N	00	N
168	20240703	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	-40	5	-1.43	2304240220	826890	36.23	2840	2945	2690	3625	1955	2790	2786.63	2.07	0	-170095	3200	2995	2675	2470	2150	3097	2572	151	835	500	1670	5	1	30149619	829	13.82	3.30	12	2.74	199.00	833.00	4225	20240327	-34.91	1579	20230726	74.16	4225	-34.91	20240327	1896	45.04	20240502	4225	-34.91	20240327	1579	74.16	20230726	0.61	N	101000	500	150 억		625073	N	N	0	N	00	N
169	20240703	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	0	3	0.00	1083692565	386140	16.92	2840	2945	2730	3625	1955	2790	2806.54	2.07	0	-111381	3200	2995	2675	2470	2150	3097	2572	151	835	500	1670	5	1	30149619	841	14.02	3.35	12	1.28	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	0.61	N	101000	500	150 억		625073	N	N	0	N	00	N
170	20240702	160722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	400	2	16.74	5941613515	2255844	155.18	2385	2880	2355	3105	1675	2390	2634.08	0.90	0	353101	2816	2602	2406	2192	1996	2505	2095	151	715	500	1430	5	1	30149619	841	14.02	3.35	12	7.48	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	0.68	N	101000	500	150 억		272172	N	N	0	N	00	N
171	20240702	150723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	370	2	15.48	5106397045	1956073	134.56	2385	2795	2355	3105	1675	2390	2610.76	0.90	0	348674	2816	2602	2406	2192	1996	2505	2095	151	715	500	1430	5	1	30149619	832	13.87	3.31	12	6.49	199.00	833.00	4225	20240327	-34.67	1579	20230726	74.79	4225	-34.67	20240327	1896	45.57	20240502	4225	-34.67	20240327	1579	74.79	20230726	0.68	N	101000	500	150 억		272172	N	N	0	N	00	N
172	20240702	140723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	260	2	10.88	3328097635	1303942	89.70	2385	2725	2355	3105	1675	2390	2552.58	0.90	0	177498	2816	2602	2406	2192	1996	2505	2095	151	715	500	1430	5	1	30149619	799	13.32	3.18	12	4.32	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	0.68	N	101000	500	150 억		272172	N	N	0	N	00	N
173	20240702	130723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	325	2	13.60	2803803830	1107823	76.21	2385	2725	2355	3105	1675	2390	2531.16	0.90	0	170219	2816	2602	2406	2192	1996	2505	2095	151	715	500	1430	5	1	30149619	819	13.64	3.26	12	3.67	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	0.68	N	101000	500	150 억		272172	N	N	0	N	00	N
174	20240702	120723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	165	2	6.90	1720824385	693722	47.72	2385	2610	2355	3105	1675	2390	2480.82	0.90	0	150900	2816	2602	2406	2192	1996	2505	2095	151	715	500	1430	5	1	30149619	770	12.84	3.07	12	2.30	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	0.68	N	101000	500	150 억		272172	N	N	0	N	00	N
175	20240702	110723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	35	2	1.46	869875750	357439	24.59	2385	2490	2355	3105	1675	2390	2433.87	0.90	0	69439	2816	2602	2406	2192	1996	2505	2095	151	715	500	1430	5	1	30149619	731	12.19	2.91	12	1.19	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	0.68	N	101000	500	150 억		272172	N	N	0	N	00	N
176	20240702	100723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	35	2	1.46	582378640	239775	16.49	2385	2490	2355	3105	1675	2390	2429.17	0.90	0	6061	2816	2602	2406	2192	1996	2505	2095	151	715	500	1430	5	1	30149619	731	12.19	2.91	12	0.80	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	0.68	N	101000	500	150 억		272172	N	N	0	N	00	N
177	20240702	090724	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	55	2	2.30	74845010	30909	2.13	2385	2490	2355	3105	1675	2390	2423.58	0.90	0	-6594	2816	2602	2406	2192	1996	2505	2095	151	715	500	1430	5	1	30149619	737	12.29	2.94	12	0.10	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	0.68	N	101000	500	150 억		272172	N	N	0	N	00	N
178	20240701	160721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-250	5	-9.47	3511012035	1452728	141.96	2605	2620	2210	3430	1850	2640	2416.84	1.67	0	-224670	2773	2706	2608	2541	2443	2740	2575	151	790	500	1580	5	1	30149619	721	12.01	2.87	12	4.82	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	0.58	N	101000	500	150 억		503795	N	N	0	N	00	N
179	20240701	150722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-225	5	-8.52	3386594360	1400781	136.89	2605	2620	2210	3430	1850	2640	2417.65	1.67	0	-222995	2773	2706	2608	2541	2443	2740	2575	151	790	500	1580	5	1	30149619	728	12.14	2.90	12	4.65	199.00	833.00	4225	20240327	-42.84	1579	20230726	52.94	4225	-42.84	20240327	1896	27.37	20240502	4225	-42.84	20240327	1579	52.94	20230726	0.58	N	101000	500	150 억		503795	N	N	0	N	00	N
180	20240701	140721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	-290	5	-10.98	2850077150	1171759	114.51	2605	2620	2210	3430	1850	2640	2432.31	1.67	0	-240962	2773	2706	2608	2541	2443	2740	2575	151	790	500	1580	5	1	30149619	709	11.81	2.82	12	3.89	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	0.58	N	101000	500	150 억		503795	N	N	0	N	00	N
181	20240701	130721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-240	5	-9.09	2486233190	1019278	99.60	2605	2620	2210	3430	1850	2640	2439.21	1.67	0	-199818	2773	2706	2608	2541	2443	2740	2575	151	790	500	1580	5	1	30149619	724	12.06	2.88	12	3.38	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	0.58	N	101000	500	150 억		503795	N	N	0	N	00	N
182	20240701	120722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-230	5	-8.71	2298878465	941113	91.97	2605	2620	2210	3430	1850	2640	2442.72	1.67	0	-190493	2773	2706	2608	2541	2443	2740	2575	151	790	500	1580	5	1	30149619	727	12.11	2.89	12	3.12	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	0.58	N	101000	500	150 억		503795	N	N	0	N	00	N
183	20240701	110720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	-260	5	-9.85	1779515465	724954	70.84	2605	2620	2210	3430	1850	2640	2454.66	1.67	0	-178249	2773	2706	2608	2541	2443	2740	2575	151	790	500	1580	5	1	30149619	718	11.96	2.86	12	2.40	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	0.58	N	101000	500	150 억		503795	N	N	0	N	00	N
184	20240701	100719	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-230	5	-8.71	1103734755	437031	42.71	2605	2620	2410	3430	1850	2640	2525.53	1.67	0	-168101	2773	2706	2608	2541	2443	2740	2575	151	790	500	1580	5	1	30149619	727	12.11	2.89	12	1.45	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	0.58	N	101000	500	150 억		503795	N	N	0	N	00	N
185	20240701	090718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	-80	5	-3.03	152719310	59446	5.81	2605	2605	2535	3430	1850	2640	2569.04	1.67	0	-29888	2773	2706	2608	2541	2443	2740	2575	151	790	500	1580	5	1	30149619	772	12.86	3.07	12	0.20	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	0.58	N	101000	500	150 억		503795	N	N	0	N	00	N