KissMeData/050860/price/prices-20240601.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	20240628	160532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	5	2	0.20	74682455	30604	45.04	2445	2465	2415	3185	1715	2450	2440.28	0.22	0	-1193	2493	2471	2453	2431	2413	2462	2422	113	735	500	1810	5	1	22500000	552	5.76	0.41	06	0.14	426.00	5997.00	3000	20230703	-18.17	2160	20240411	13.66	2800	-12.32	20240605	2160	13.66	20240411	3000	-18.17	20230703	2160	13.66	20240411	1.80	N	050860	500	112 억		50621	N	N	0	N	00	N
3	20240628	150543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-5	5	-0.20	66094685	27086	39.86	2445	2465	2415	3185	1715	2450	2440.18	0.22	0	-986	2493	2471	2453	2431	2413	2462	2422	113	735	500	1810	5	1	22500000	550	5.74	0.41	06	0.12	426.00	5997.00	3000	20230703	-18.50	2160	20240411	13.19	2800	-12.68	20240605	2160	13.19	20240411	3000	-18.50	20230703	2160	13.19	20240411	1.80	N	050860	500	112 억		50621	N	N	0	N	00	N
4	20240628	140542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	10	2	0.41	61106290	25047	36.86	2445	2465	2415	3185	1715	2450	2439.67	0.22	0	-656	2493	2471	2453	2431	2413	2462	2422	113	735	500	1810	5	1	22500000	554	5.77	0.41	06	0.11	426.00	5997.00	3000	20230703	-18.00	2160	20240411	13.89	2800	-12.14	20240605	2160	13.89	20240411	3000	-18.00	20230703	2160	13.89	20240411	1.80	N	050860	500	112 억		50621	N	N	0	N	00	N
5	20240628	130542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	5	2	0.20	53632300	22006	32.38	2445	2465	2415	3185	1715	2450	2437.17	0.22	0	-309	2493	2471	2453	2431	2413	2462	2422	113	735	500	1810	5	1	22500000	552	5.76	0.41	06	0.10	426.00	5997.00	3000	20230703	-18.17	2160	20240411	13.66	2800	-12.32	20240605	2160	13.66	20240411	3000	-18.17	20230703	2160	13.66	20240411	1.80	N	050860	500	112 억		50621	N	N	0	N	00	N
6	20240628	120542	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	5	2	0.20	43563810	17903	26.35	2445	2465	2415	3185	1715	2450	2433.32	0.22	0	-276	2493	2471	2453	2431	2413	2462	2422	113	735	500	1810	5	1	22500000	552	5.76	0.41	06	0.08	426.00	5997.00	3000	20230703	-18.17	2160	20240411	13.66	2800	-12.32	20240605	2160	13.66	20240411	3000	-18.17	20230703	2160	13.66	20240411	1.80	N	050860	500	112 억		50621	N	N	0	N	00	N
7	20240628	110533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-20	5	-0.82	36643110	15059	22.16	2445	2465	2415	3185	1715	2450	2433.30	0.22	0	-260	2493	2471	2453	2431	2413	2462	2422	113	735	500	1810	5	1	22500000	547	5.70	0.41	06	0.07	426.00	5997.00	3000	20230703	-19.00	2160	20240411	12.50	2800	-13.21	20240605	2160	12.50	20240411	3000	-19.00	20230703	2160	12.50	20240411	1.80	N	050860	500	112 억		50621	N	N	0	N	00	N
8	20240628	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	-25	5	-1.02	24302615	9964	14.66	2445	2465	2415	3185	1715	2450	2439.04	0.22	0	-123	2493	2471	2453	2431	2413	2462	2422	113	735	500	1810	5	1	22500000	546	5.69	0.40	06	0.04	426.00	5997.00	3000	20230703	-19.17	2160	20240411	12.27	2800	-13.39	20240605	2160	12.27	20240411	3000	-19.17	20230703	2160	12.27	20240411	1.80	N	050860	500	112 억		50621	N	N	0	N	00	N
9	20240628	090531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-5	5	-0.20	178485	73	0.11	2445	2445	2445	3185	1715	2450	2445.00	0.22	0	-21	2493	2471	2453	2431	2413	2462	2422	113	735	500	1810	5	1	22500000	550	5.74	0.41	06	0.00	426.00	5997.00	3000	20230703	-18.50	2160	20240411	13.19	2800	-12.68	20240605	2160	13.19	20240411	3000	-18.50	20230703	2160	13.19	20240411	1.80	N	050860	500	112 억		50621	N	N	0	N	00	N
10	20240627	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-25	5	-1.01	166162610	67952	26.81	2455	2475	2435	3215	1735	2475	2445.29	0.30	0	-16195	2558	2516	2463	2421	2368	2490	2395	113	740	500	1830	5	1	22500000	551	5.75	0.41	06	0.30	426.00	5997.00	3000	20230703	-18.33	2160	20240411	13.43	2800	-12.50	20240605	2160	13.43	20240411	3000	-18.33	20230703	2160	13.43	20240411	1.80	N	050860	500	112 억		66631	N	N	0	N	00	N
11	20240627	150533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-35	5	-1.41	155170615	63459	25.04	2455	2475	2435	3215	1735	2475	2445.21	0.30	0	-15068	2558	2516	2463	2421	2368	2490	2395	113	740	500	1830	5	1	22500000	549	5.73	0.41	06	0.28	426.00	5997.00	3000	20230703	-18.67	2160	20240411	12.96	2800	-12.86	20240605	2160	12.96	20240411	3000	-18.67	20230703	2160	12.96	20240411	1.80	N	050860	500	112 억		66631	N	N	0	N	00	N
12	20240627	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-35	5	-1.41	147726295	60408	23.83	2455	2475	2435	3215	1735	2475	2445.48	0.30	0	-14023	2558	2516	2463	2421	2368	2490	2395	113	740	500	1830	5	1	22500000	549	5.73	0.41	06	0.27	426.00	5997.00	3000	20230703	-18.67	2160	20240411	12.96	2800	-12.86	20240605	2160	12.96	20240411	3000	-18.67	20230703	2160	12.96	20240411	1.80	N	050860	500	112 억		66631	N	N	0	N	00	N
13	20240627	130530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-35	5	-1.41	118281115	48331	19.07	2455	2475	2435	3215	1735	2475	2447.31	0.30	0	-9301	2558	2516	2463	2421	2368	2490	2395	113	740	500	1830	5	1	22500000	549	5.73	0.41	06	0.21	426.00	5997.00	3000	20230703	-18.67	2160	20240411	12.96	2800	-12.86	20240605	2160	12.96	20240411	3000	-18.67	20230703	2160	12.96	20240411	1.80	N	050860	500	112 억		66631	N	N	0	N	00	N
14	20240627	120532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-35	5	-1.41	105527630	43110	17.01	2455	2475	2435	3215	1735	2475	2447.87	0.30	0	-6875	2558	2516	2463	2421	2368	2490	2395	113	740	500	1830	5	1	22500000	549	5.73	0.41	06	0.19	426.00	5997.00	3000	20230703	-18.67	2160	20240411	12.96	2800	-12.86	20240605	2160	12.96	20240411	3000	-18.67	20230703	2160	12.96	20240411	1.80	N	050860	500	112 억		66631	N	N	0	N	00	N
15	20240627	110531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-35	5	-1.41	78219610	31950	12.61	2455	2475	2435	3215	1735	2475	2448.19	0.30	0	-4233	2558	2516	2463	2421	2368	2490	2395	113	740	500	1830	5	1	22500000	549	5.73	0.41	06	0.14	426.00	5997.00	3000	20230703	-18.67	2160	20240411	12.96	2800	-12.86	20240605	2160	12.96	20240411	3000	-18.67	20230703	2160	12.96	20240411	1.80	N	050860	500	112 억		66631	N	N	0	N	00	N
16	20240627	100531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	-25	5	-1.01	56822975	23194	9.15	2455	2475	2435	3215	1735	2475	2449.90	0.30	0	-3911	2558	2516	2463	2421	2368	2490	2395	113	740	500	1830	5	1	22500000	551	5.75	0.41	06	0.10	426.00	5997.00	3000	20230703	-18.33	2160	20240411	13.43	2800	-12.50	20240605	2160	13.43	20240411	3000	-18.33	20230703	2160	13.43	20240411	1.80	N	050860	500	112 억		66631	N	N	0	N	00	N
17	20240627	090530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-5	5	-0.20	3583870	1458	0.58	2455	2475	2455	3215	1735	2475	2458.07	0.30	0	-18	2558	2516	2463	2421	2368	2490	2395	113	740	500	1830	5	1	22500000	556	5.80	0.41	06	0.01	426.00	5997.00	3000	20230703	-17.67	2160	20240411	14.35	2800	-11.79	20240605	2160	14.35	20240411	3000	-17.67	20230703	2160	14.35	20240411	1.80	N	050860	500	112 억		66631	N	N	0	N	00	N
18	20240626	160529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2475	-25	5	-1.00	618387780	253416	283.52	2505	2505	2410	3250	1750	2500	2440.00	0.26	0	8601	2550	2525	2510	2485	2470	2517	2477	113	750	500	1850	5	1	22500000	557	5.81	0.41	06	1.13	426.00	5997.00	3000	20230620	-17.50	2160	20240411	14.58	2800	-11.61	20240605	2160	14.58	20240411	3000	-17.50	20230703	2160	14.58	20240411	1.76	N	050860	500	112 억		58031	N	N	0	N	00	N
19	20240626	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2440	-60	5	-2.40	591212680	242363	271.15	2505	2505	2410	3250	1750	2500	2439.37	0.26	0	9959	2550	2525	2510	2485	2470	2517	2477	113	750	500	1850	5	1	22500000	549	5.73	0.41	06	1.08	426.00	5997.00	3000	20230620	-18.67	2160	20240411	12.96	2800	-12.86	20240605	2160	12.96	20240411	3000	-18.67	20230703	2160	12.96	20240411	1.76	N	050860	500	112 억		58031	N	N	0	N	00	N
20	20240626	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2430	-70	5	-2.80	439370300	179704	201.05	2505	2505	2410	3250	1750	2500	2444.97	0.26	0	796	2550	2525	2510	2485	2470	2517	2477	113	750	500	1850	5	1	22500000	547	5.70	0.41	06	0.80	426.00	5997.00	3000	20230620	-19.00	2160	20240411	12.50	2800	-13.21	20240605	2160	12.50	20240411	3000	-19.00	20230703	2160	12.50	20240411	1.76	N	050860	500	112 억		58031	N	N	0	N	00	N
21	20240626	130531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2445	-55	5	-2.20	199040500	80696	90.28	2505	2505	2435	3250	1750	2500	2466.55	0.26	0	-2120	2550	2525	2510	2485	2470	2517	2477	113	750	500	1850	5	1	22500000	550	5.74	0.41	06	0.36	426.00	5997.00	3000	20230620	-18.50	2160	20240411	13.19	2800	-12.68	20240605	2160	13.19	20240411	3000	-18.50	20230703	2160	13.19	20240411	1.76	N	050860	500	112 억		58031	N	N	0	N	00	N
22	20240626	120529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	-20	5	-0.80	140388850	56742	63.48	2505	2505	2455	3250	1750	2500	2474.16	0.26	0	-3079	2550	2525	2510	2485	2470	2517	2477	113	750	500	1850	5	1	22500000	558	5.82	0.41	06	0.25	426.00	5997.00	3000	20230620	-17.33	2160	20240411	14.81	2800	-11.43	20240605	2160	14.81	20240411	3000	-17.33	20230703	2160	14.81	20240411	1.76	N	050860	500	112 억		58031	N	N	0	N	00	N
23	20240626	110530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2470	-30	5	-1.20	96761045	39068	43.71	2505	2505	2465	3250	1750	2500	2476.73	0.26	0	-3094	2550	2525	2510	2485	2470	2517	2477	113	750	500	1850	5	1	22500000	556	5.80	0.41	06	0.17	426.00	5997.00	3000	20230620	-17.67	2160	20240411	14.35	2800	-11.79	20240605	2160	14.35	20240411	3000	-17.67	20230703	2160	14.35	20240411	1.76	N	050860	500	112 억		58031	N	N	0	N	00	N
24	20240626	100529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2490	-10	5	-0.40	57327455	23111	25.86	2505	2505	2470	3250	1750	2500	2480.53	0.26	0	-2485	2550	2525	2510	2485	2470	2517	2477	113	750	500	1850	5	1	22500000	560	5.85	0.42	06	0.10	426.00	5997.00	3000	20230620	-17.00	2160	20240411	15.28	2800	-11.07	20240605	2160	15.28	20240411	3000	-17.00	20230703	2160	15.28	20240411	1.76	N	050860	500	112 억		58031	N	N	0	N	00	N
25	20240626	090529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	0	3	0.00	912755	366	0.41	2505	2505	2490	3250	1750	2500	2493.87	0.26	0	-257	2550	2525	2510	2485	2470	2517	2477	113	750	500	1850	5	1	22500000	563	5.87	0.42	06	0.00	426.00	5997.00	3000	20230620	-16.67	2160	20240411	15.74	2800	-10.71	20240605	2160	15.74	20240411	3000	-16.67	20230703	2160	15.74	20240411	1.76	N	050860	500	112 억		58031	N	N	0	N	00	N
26	20240625	160529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-20	5	-0.79	224325820	89382	88.06	2525	2535	2495	3275	1765	2520	2509.77	0.23	0	5191	2583	2551	2523	2491	2463	2550	2490	113	755	500	1860	5	1	22500000	563	5.87	0.42	06	0.40	426.00	5997.00	3005	20230619	-16.81	2160	20240411	15.74	2800	-10.71	20240605	2160	15.74	20240411	3000	-16.67	20230703	2160	15.74	20240411	1.77	N	050860	500	112 억		52840	N	N	0	N	00	N
27	20240625	150529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-10	5	-0.40	162803265	64786	63.83	2525	2535	2500	3275	1765	2520	2512.94	0.23	0	6664	2583	2551	2523	2491	2463	2550	2490	113	755	500	1860	5	1	22500000	565	5.89	0.42	06	0.29	426.00	5997.00	3005	20230619	-16.47	2160	20240411	16.20	2800	-10.36	20240605	2160	16.20	20240411	3000	-16.33	20230703	2160	16.20	20240411	1.77	N	050860	500	112 억		52840	N	N	0	N	00	N
28	20240625	140528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	0	3	0.00	110978630	44120	43.47	2525	2535	2500	3275	1765	2520	2515.38	0.23	0	4855	2583	2551	2523	2491	2463	2550	2490	113	755	500	1860	5	1	22500000	567	5.92	0.42	06	0.20	426.00	5997.00	3005	20230619	-16.14	2160	20240411	16.67	2800	-10.00	20240605	2160	16.67	20240411	3000	-16.00	20230703	2160	16.67	20240411	1.77	N	050860	500	112 억		52840	N	N	0	N	00	N
29	20240625	130529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	-5	5	-0.20	97481710	38750	38.18	2525	2535	2500	3275	1765	2520	2515.66	0.23	0	4855	2583	2551	2523	2491	2463	2550	2490	113	755	500	1860	5	1	22500000	566	5.90	0.42	06	0.17	426.00	5997.00	3005	20230619	-16.31	2160	20240411	16.44	2800	-10.18	20240605	2160	16.44	20240411	3000	-16.17	20230703	2160	16.44	20240411	1.77	N	050860	500	112 억		52840	N	N	0	N	00	N
30	20240625	120532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	-5	5	-0.20	84921395	33751	33.25	2525	2535	2500	3275	1765	2520	2516.11	0.23	0	4855	2583	2551	2523	2491	2463	2550	2490	113	755	500	1860	5	1	22500000	566	5.90	0.42	06	0.15	426.00	5997.00	3005	20230619	-16.31	2160	20240411	16.44	2800	-10.18	20240605	2160	16.44	20240411	3000	-16.17	20230703	2160	16.44	20240411	1.77	N	050860	500	112 억		52840	N	N	0	N	00	N
31	20240625	110532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	-10	5	-0.40	54523005	21630	21.31	2525	2535	2510	3275	1765	2520	2520.71	0.23	0	2204	2583	2551	2523	2491	2463	2550	2490	113	755	500	1860	5	1	22500000	565	5.89	0.42	06	0.10	426.00	5997.00	3005	20230619	-16.47	2160	20240411	16.20	2800	-10.36	20240605	2160	16.20	20240411	3000	-16.33	20230703	2160	16.20	20240411	1.77	N	050860	500	112 억		52840	N	N	0	N	00	N
32	20240625	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	0	3	0.00	30439330	12047	11.87	2525	2535	2515	3275	1765	2520	2526.71	0.23	0	-623	2583	2551	2523	2491	2463	2550	2490	113	755	500	1860	5	1	22500000	567	5.92	0.42	06	0.05	426.00	5997.00	3005	20230619	-16.14	2160	20240411	16.67	2800	-10.00	20240605	2160	16.67	20240411	3000	-16.00	20230703	2160	16.67	20240411	1.77	N	050860	500	112 억		52840	N	N	0	N	00	N
33	20240625	090529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	15	2	0.60	690360	273	0.27	2525	2535	2525	3275	1765	2520	2528.79	0.23	0	-192	2583	2551	2523	2491	2463	2550	2490	113	755	500	1860	5	1	22500000	570	5.95	0.42	06	0.00	426.00	5997.00	3005	20230619	-15.64	2160	20240411	17.36	2800	-9.46	20240605	2160	17.36	20240411	3000	-15.50	20230703	2160	17.36	20240411	1.77	N	050860	500	112 억		52840	N	N	0	N	00	N
34	20240624	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	0	3	0.00	257346775	101502	135.48	2520	2555	2495	3275	1765	2520	2535.39	0.27	0	-8213	2583	2551	2523	2491	2463	2550	2490	113	755	500	1860	5	1	22500000	567	5.92	0.42	06	0.45	426.00	5997.00	3005	20230619	-16.14	2160	20240411	16.67	2800	-10.00	20240605	2160	16.67	20240411	3000	-16.00	20230703	2160	16.67	20240411	1.76	N	050860	500	112 억		61052	N	N	0	N	00	N
35	20240624	150527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	0	3	0.00	243977965	96181	128.38	2520	2555	2495	3275	1765	2520	2536.65	0.27	0	-7339	2583	2551	2523	2491	2463	2550	2490	113	755	500	1860	5	1	22500000	567	5.92	0.42	06	0.43	426.00	5997.00	3005	20230619	-16.14	2160	20240411	16.67	2800	-10.00	20240605	2160	16.67	20240411	3000	-16.00	20230703	2160	16.67	20240411	1.76	N	050860	500	112 억		61052	N	N	0	N	00	N
36	20240624	140528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	5	2	0.20	232276375	91512	122.15	2520	2555	2500	3275	1765	2520	2538.21	0.27	0	-7203	2583	2551	2523	2491	2463	2550	2490	113	755	500	1860	5	1	22500000	568	5.93	0.42	06	0.41	426.00	5997.00	3005	20230619	-15.97	2160	20240411	16.90	2800	-9.82	20240605	2160	16.90	20240411	3000	-15.83	20230703	2160	16.90	20240411	1.76	N	050860	500	112 억		61052	N	N	0	N	00	N
37	20240624	130526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	0	3	0.00	225886410	88970	118.75	2520	2555	2500	3275	1765	2520	2538.91	0.27	0	-6866	2583	2551	2523	2491	2463	2550	2490	113	755	500	1860	5	1	22500000	567	5.92	0.42	06	0.40	426.00	5997.00	3005	20230619	-16.14	2160	20240411	16.67	2800	-10.00	20240605	2160	16.67	20240411	3000	-16.00	20230703	2160	16.67	20240411	1.76	N	050860	500	112 억		61052	N	N	0	N	00	N
38	20240624	120528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	25	2	0.99	181496710	71345	95.23	2520	2555	2515	3275	1765	2520	2543.93	0.27	0	-8077	2583	2551	2523	2491	2463	2550	2490	113	755	500	1860	5	1	22500000	573	5.97	0.42	06	0.32	426.00	5997.00	3005	20230619	-15.31	2160	20240411	17.82	2800	-9.11	20240605	2160	17.82	20240411	3000	-15.17	20230703	2160	17.82	20240411	1.76	N	050860	500	112 억		61052	N	N	0	N	00	N
39	20240624	110529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	30	2	1.19	119996850	47180	62.97	2520	2555	2515	3275	1765	2520	2543.38	0.27	0	-5895	2583	2551	2523	2491	2463	2550	2490	113	755	500	1860	5	1	22500000	574	5.99	0.43	06	0.21	426.00	5997.00	3005	20230619	-15.14	2160	20240411	18.06	2800	-8.93	20240605	2160	18.06	20240411	3000	-15.00	20230703	2160	18.06	20240411	1.76	N	050860	500	112 억		61052	N	N	0	N	00	N
40	20240624	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	10	2	0.40	56808880	22348	29.83	2520	2550	2515	3275	1765	2520	2542.01	0.27	0	-1735	2583	2551	2523	2491	2463	2550	2490	113	755	500	1860	5	1	22500000	569	5.94	0.42	06	0.10	426.00	5997.00	3005	20230619	-15.81	2160	20240411	17.13	2800	-9.64	20240605	2160	17.13	20240411	3000	-15.67	20230703	2160	17.13	20240411	1.76	N	050860	500	112 억		61052	N	N	0	N	00	N
41	20240624	090527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	0	3	0.00	3390535	1343	1.79	2520	2525	2520	3275	1765	2520	2524.60	0.27	0	-1235	2583	2551	2523	2491	2463	2550	2490	113	755	500	1860	5	1	22500000	567	5.92	0.42	06	0.01	426.00	5997.00	3005	20230619	-16.14	2160	20240411	16.67	2800	-10.00	20240605	2160	16.67	20240411	3000	-16.00	20230703	2160	16.67	20240411	1.76	N	050860	500	112 억		61052	N	N	0	N	00	N
42	20240621	160510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-5	5	-0.20	188863605	74909	120.41	2520	2555	2495	3280	1770	2525	2521.24	0.25	0	858	2618	2571	2538	2491	2458	2555	2475	113	755	500	1860	5	1	22500000	567	5.92	0.42	06	0.33	426.00	5997.00	3005	20230619	-16.14	2160	20240411	16.67	2800	-10.00	20240605	2160	16.67	20240411	3000	-16.00	20230703	2160	16.67	20240411	1.80	N	050860	500	112 억		57104	N	N	0	N	00	N
43	20240621	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-5	5	-0.20	176448350	69970	112.47	2520	2555	2495	3280	1770	2525	2521.77	0.25	0	1740	2618	2571	2538	2491	2458	2555	2475	113	755	500	1860	5	1	22500000	567	5.92	0.42	06	0.31	426.00	5997.00	3005	20230619	-16.14	2160	20240411	16.67	2800	-10.00	20240605	2160	16.67	20240411	3000	-16.00	20230703	2160	16.67	20240411	1.80	N	050860	500	112 억		57104	N	N	0	N	00	N
44	20240621	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	0	3	0.00	173020130	68604	110.27	2520	2555	2495	3280	1770	2525	2522.01	0.25	0	2242	2618	2571	2538	2491	2458	2555	2475	113	755	500	1860	5	1	22500000	568	5.93	0.42	06	0.30	426.00	5997.00	3005	20230619	-15.97	2160	20240411	16.90	2800	-9.82	20240605	2160	16.90	20240411	3000	-15.83	20230703	2160	16.90	20240411	1.80	N	050860	500	112 억		57104	N	N	0	N	00	N
45	20240621	130512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	20	2	0.79	137556730	54572	87.72	2520	2555	2495	3280	1770	2525	2520.64	0.25	0	2339	2618	2571	2538	2491	2458	2555	2475	113	755	500	1860	5	1	22500000	573	5.97	0.42	06	0.24	426.00	5997.00	3005	20230619	-15.31	2160	20240411	17.82	2800	-9.11	20240605	2160	17.82	20240411	3000	-15.17	20230703	2160	17.82	20240411	1.80	N	050860	500	112 억		57104	N	N	0	N	00	N
46	20240621	120513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-5	5	-0.20	93311425	37134	59.69	2520	2525	2495	3280	1770	2525	2512.81	0.25	0	289	2618	2571	2538	2491	2458	2555	2475	113	755	500	1860	5	1	22500000	567	5.92	0.42	06	0.17	426.00	5997.00	3005	20230619	-16.14	2160	20240411	16.67	2800	-10.00	20240605	2160	16.67	20240411	3000	-16.00	20230703	2160	16.67	20240411	1.80	N	050860	500	112 억		57104	N	N	0	N	00	N
47	20240621	110512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2500	-25	5	-0.99	73638080	29295	47.09	2520	2525	2495	3280	1770	2525	2513.65	0.25	0	659	2618	2571	2538	2491	2458	2555	2475	113	755	500	1860	5	1	22500000	563	5.87	0.42	06	0.13	426.00	5997.00	3005	20230619	-16.81	2160	20240411	15.74	2800	-10.71	20240605	2160	15.74	20240411	3000	-16.67	20230703	2160	15.74	20240411	1.80	N	050860	500	112 억		57104	N	N	0	N	00	N
48	20240621	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	-10	5	-0.40	38704045	15382	24.72	2520	2525	2500	3280	1770	2525	2516.16	0.25	0	706	2618	2571	2538	2491	2458	2555	2475	113	755	500	1860	5	1	22500000	566	5.90	0.42	06	0.07	426.00	5997.00	3005	20230619	-16.31	2160	20240411	16.44	2800	-10.18	20240605	2160	16.44	20240411	3000	-16.17	20230703	2160	16.44	20240411	1.80	N	050860	500	112 억		57104	N	N	0	N	00	N
49	20240621	090513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	-10	5	-0.40	11757365	4675	7.51	2520	2525	2505	3280	1770	2525	2514.82	0.25	0	-156	2618	2571	2538	2491	2458	2555	2475	113	755	500	1860	5	1	22500000	566	5.90	0.42	06	0.02	426.00	5997.00	3005	20230619	-16.31	2160	20240411	16.44	2800	-10.18	20240605	2160	16.44	20240411	3000	-16.17	20230703	2160	16.44	20240411	1.80	N	050860	500	112 억		57104	N	N	0	N	00	N
50	20240620	160509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	-70	5	-2.70	154111800	60891	114.13	2575	2585	2505	3370	1820	2595	2530.92	0.25	0	52	2625	2610	2590	2575	2555	2617	2582	113	775	500	1920	5	1	22500000	568	5.93	0.42	06	0.27	426.00	5997.00	3005	20230619	-15.97	2160	20240411	16.90	2800	-9.82	20240605	2160	16.90	20240411	3000	-15.83	20230620	2160	16.90	20240411	1.77	N	050860	500	112 억		55286	N	N	0	N	00	N
51	20240620	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	-65	5	-2.50	126855935	50034	93.78	2575	2585	2515	3370	1820	2595	2535.37	0.25	0	-1010	2625	2610	2590	2575	2555	2617	2582	113	775	500	1920	5	1	22500000	569	5.94	0.42	06	0.22	426.00	5997.00	3005	20230619	-15.81	2160	20240411	17.13	2800	-9.64	20240605	2160	17.13	20240411	3000	-15.67	20230620	2160	17.13	20240411	1.77	N	050860	500	112 억		55286	N	N	0	N	00	N
52	20240620	140509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	-70	5	-2.70	124869030	49246	92.31	2575	2585	2515	3370	1820	2595	2535.59	0.25	0	-916	2625	2610	2590	2575	2555	2617	2582	113	775	500	1920	5	1	22500000	568	5.93	0.42	06	0.22	426.00	5997.00	3005	20230619	-15.97	2160	20240411	16.90	2800	-9.82	20240605	2160	16.90	20240411	3000	-15.83	20230620	2160	16.90	20240411	1.77	N	050860	500	112 억		55286	N	N	0	N	00	N
53	20240620	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-75	5	-2.89	113077610	44574	83.55	2575	2585	2515	3370	1820	2595	2536.83	0.25	0	-1992	2625	2610	2590	2575	2555	2617	2582	113	775	500	1920	5	1	22500000	567	5.92	0.42	06	0.20	426.00	5997.00	3005	20230619	-16.14	2160	20240411	16.67	2800	-10.00	20240605	2160	16.67	20240411	3000	-16.00	20230620	2160	16.67	20240411	1.77	N	050860	500	112 억		55286	N	N	0	N	00	N
54	20240620	120509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	-75	5	-2.89	98197405	38662	72.47	2575	2585	2515	3370	1820	2595	2539.87	0.25	0	-1462	2625	2610	2590	2575	2555	2617	2582	113	775	500	1920	5	1	22500000	567	5.92	0.42	06	0.17	426.00	5997.00	3005	20230619	-16.14	2160	20240411	16.67	2800	-10.00	20240605	2160	16.67	20240411	3000	-16.00	20230620	2160	16.67	20240411	1.77	N	050860	500	112 억		55286	N	N	0	N	00	N
55	20240620	110510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2535	-60	5	-2.31	81229970	31933	59.86	2575	2585	2520	3370	1820	2595	2543.73	0.25	0	-989	2625	2610	2590	2575	2555	2617	2582	113	775	500	1920	5	1	22500000	570	5.95	0.42	06	0.14	426.00	5997.00	3005	20230619	-15.64	2160	20240411	17.36	2800	-9.46	20240605	2160	17.36	20240411	3000	-15.50	20230620	2160	17.36	20240411	1.77	N	050860	500	112 억		55286	N	N	0	N	00	N
56	20240620	100511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	-55	5	-2.12	39810655	15564	29.17	2575	2585	2540	3370	1820	2595	2557.82	0.25	0	-519	2625	2610	2590	2575	2555	2617	2582	113	775	500	1920	5	1	22500000	572	5.96	0.42	06	0.07	426.00	5997.00	3005	20230619	-15.47	2160	20240411	17.59	2800	-9.29	20240605	2160	17.59	20240411	3000	-15.33	20230620	2160	17.59	20240411	1.77	N	050860	500	112 억		55286	N	N	0	N	00	N
57	20240620	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	-10	5	-0.39	2799725	1087	2.04	2575	2585	2575	3370	1820	2595	2575.28	0.25	0	-147	2625	2610	2590	2575	2555	2617	2582	113	775	500	1920	5	1	22500000	582	6.07	0.43	06	0.00	426.00	5997.00	3005	20230619	-13.98	2160	20240411	19.68	2800	-7.68	20240605	2160	19.68	20240411	3000	-13.83	20230620	2160	19.68	20240411	1.77	N	050860	500	112 억		55286	N	N	0	N	00	N
58	20240619	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	25	2	0.97	137792915	53306	45.55	2575	2605	2570	3340	1800	2570	2584.98	0.27	0	-5850	2720	2645	2595	2520	2470	2620	2495	113	770	500	1900	5	1	22500000	584	6.09	0.43	06	0.24	426.00	5997.00	3005	20230619	-13.64	2160	20240411	20.14	2800	-7.32	20240605	2160	20.14	20240411	3005	-13.64	20230619	2160	20.14	20240411	1.79	N	050860	500	112 억		61091	N	N	0	N	00	N
59	20240619	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	10	2	0.39	124109885	48022	41.03	2575	2605	2570	3340	1800	2570	2584.56	0.27	0	-5184	2720	2645	2595	2520	2470	2620	2495	113	770	500	1900	5	1	22500000	581	6.06	0.43	06	0.21	426.00	5997.00	3005	20230619	-14.14	2160	20240411	19.44	2800	-7.86	20240605	2160	19.44	20240411	3005	-14.14	20230619	2160	19.44	20240411	1.79	N	050860	500	112 억		61091	N	N	0	N	00	N
60	20240619	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	10	2	0.39	116907365	45223	38.64	2575	2605	2570	3340	1800	2570	2585.27	0.27	0	-4129	2720	2645	2595	2520	2470	2620	2495	113	770	500	1900	5	1	22500000	581	6.06	0.43	06	0.20	426.00	5997.00	3005	20230619	-14.14	2160	20240411	19.44	2800	-7.86	20240605	2160	19.44	20240411	3005	-14.14	20230619	2160	19.44	20240411	1.79	N	050860	500	112 억		61091	N	N	0	N	00	N
61	20240619	130507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	15	2	0.58	99661445	38533	32.93	2575	2605	2570	3340	1800	2570	2586.56	0.27	0	-4173	2720	2645	2595	2520	2470	2620	2495	113	770	500	1900	5	1	22500000	582	6.07	0.43	06	0.17	426.00	5997.00	3005	20230619	-13.98	2160	20240411	19.68	2800	-7.68	20240605	2160	19.68	20240411	3005	-13.98	20230619	2160	19.68	20240411	1.79	N	050860	500	112 억		61091	N	N	0	N	00	N
62	20240619	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	30	2	1.17	73759155	28505	24.36	2575	2605	2570	3340	1800	2570	2587.84	0.27	0	-1877	2720	2645	2595	2520	2470	2620	2495	113	770	500	1900	5	1	22500000	585	6.10	0.43	06	0.13	426.00	5997.00	3005	20230619	-13.48	2160	20240411	20.37	2800	-7.14	20240605	2160	20.37	20240411	3005	-13.48	20230619	2160	20.37	20240411	1.79	N	050860	500	112 억		61091	N	N	0	N	00	N
63	20240619	110508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	20	2	0.78	59439505	22990	19.64	2575	2600	2570	3340	1800	2570	2585.72	0.27	0	-1526	2720	2645	2595	2520	2470	2620	2495	113	770	500	1900	5	1	22500000	583	6.08	0.43	06	0.10	426.00	5997.00	3005	20230619	-13.81	2160	20240411	19.91	2800	-7.50	20240605	2160	19.91	20240411	3005	-13.81	20230619	2160	19.91	20240411	1.79	N	050860	500	112 억		61091	N	N	0	N	00	N
64	20240619	100510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	10	2	0.39	42373835	16399	14.01	2575	2600	2570	3340	1800	2570	2584.28	0.27	0	-2921	2720	2645	2595	2520	2470	2620	2495	113	770	500	1900	5	1	22500000	581	6.06	0.43	06	0.07	426.00	5997.00	3005	20230619	-14.14	2160	20240411	19.44	2800	-7.86	20240605	2160	19.44	20240411	3005	-14.14	20230619	2160	19.44	20240411	1.79	N	050860	500	112 억		61091	N	N	0	N	00	N
65	20240619	090514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	20	2	0.78	5997985	2325	1.99	2575	2590	2575	3340	1800	2570	2581.81	0.27	0	-182	2720	2645	2595	2520	2470	2620	2495	113	770	500	1900	5	1	22500000	583	6.08	0.43	06	0.01	426.00	5997.00	3005	20230619	-13.81	2160	20240411	19.91	2800	-7.50	20240605	2160	19.91	20240411	3005	-13.81	20230619	2160	19.91	20240411	1.79	N	050860	500	112 억		61091	N	N	0	N	00	N
66	20240618	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2570	-85	5	-3.20	301933245	117027	97.10	2635	2670	2545	3450	1860	2655	2580.08	0.30	0	-7469	2691	2672	2641	2622	2591	2682	2632	113	795	500	1960	5	1	22500000	578	6.03	0.43	06	0.52	426.00	5997.00	3005	20230619	-14.48	2160	20240411	18.98	2800	-8.21	20240605	2160	18.98	20240411	3005	-14.48	20230619	2160	18.98	20240411	1.80	N	050860	500	112 억		68393	N	N	0	N	00	N
67	20240618	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	-95	5	-3.58	269420870	104369	86.60	2635	2670	2545	3450	1860	2655	2581.43	0.30	0	-3878	2691	2672	2641	2622	2591	2682	2632	113	795	500	1960	5	1	22500000	576	6.01	0.43	06	0.46	426.00	5997.00	3005	20230619	-14.81	2160	20240411	18.52	2800	-8.57	20240605	2160	18.52	20240411	3005	-14.81	20230619	2160	18.52	20240411	1.80	N	050860	500	112 억		68393	N	N	0	N	00	N
68	20240618	140504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	-95	5	-3.58	218534035	84576	70.17	2635	2670	2545	3450	1860	2655	2583.88	0.30	0	-4001	2691	2672	2641	2622	2591	2682	2632	113	795	500	1960	5	1	22500000	576	6.01	0.43	06	0.38	426.00	5997.00	3005	20230619	-14.81	2160	20240411	18.52	2800	-8.57	20240605	2160	18.52	20240411	3005	-14.81	20230619	2160	18.52	20240411	1.80	N	050860	500	112 억		68393	N	N	0	N	00	N
69	20240618	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	-90	5	-3.39	195616290	75603	62.73	2635	2670	2550	3450	1860	2655	2587.41	0.30	0	-3634	2691	2672	2641	2622	2591	2682	2632	113	795	500	1960	5	1	22500000	577	6.02	0.43	06	0.34	426.00	5997.00	3005	20230619	-14.64	2160	20240411	18.75	2800	-8.39	20240605	2160	18.75	20240411	3005	-14.64	20230619	2160	18.75	20240411	1.80	N	050860	500	112 억		68393	N	N	0	N	00	N
70	20240618	120508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-65	5	-2.45	174049940	67201	55.76	2635	2670	2550	3450	1860	2655	2589.99	0.30	0	-1981	2691	2672	2641	2622	2591	2682	2632	113	795	500	1960	5	1	22500000	583	6.08	0.43	06	0.30	426.00	5997.00	3005	20230619	-13.81	2160	20240411	19.91	2800	-7.50	20240605	2160	19.91	20240411	3005	-13.81	20230619	2160	19.91	20240411	1.80	N	050860	500	112 억		68393	N	N	0	N	00	N
71	20240618	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	-80	5	-3.01	152886170	58947	48.91	2635	2670	2550	3450	1860	2655	2593.62	0.30	0	-248	2691	2672	2641	2622	2591	2682	2632	113	795	500	1960	5	1	22500000	579	6.04	0.43	06	0.26	426.00	5997.00	3005	20230619	-14.31	2160	20240411	19.21	2800	-8.04	20240605	2160	19.21	20240411	3005	-14.31	20230619	2160	19.21	20240411	1.80	N	050860	500	112 억		68393	N	N	0	N	00	N
72	20240618	100506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-75	5	-2.82	137219280	52900	43.89	2635	2670	2550	3450	1860	2655	2593.94	0.30	0	1050	2691	2672	2641	2622	2591	2682	2632	113	795	500	1960	5	1	22500000	581	6.06	0.43	06	0.24	426.00	5997.00	3005	20230619	-14.14	2160	20240411	19.44	2800	-7.86	20240605	2160	19.44	20240411	3005	-14.14	20230619	2160	19.44	20240411	1.80	N	050860	500	112 억		68393	N	N	0	N	00	N
73	20240618	090510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	-20	5	-0.75	21515735	8131	6.75	2635	2670	2635	3450	1860	2655	2646.14	0.30	0	-742	2691	2672	2641	2622	2591	2682	2632	113	795	500	1960	5	1	22500000	593	6.19	0.44	06	0.04	426.00	5997.00	3005	20230619	-12.31	2160	20240411	21.99	2800	-5.89	20240605	2160	21.99	20240411	3005	-12.31	20230619	2160	21.99	20240411	1.80	N	050860	500	112 억		68393	N	N	0	N	00	N
74	20240617	160502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	45	2	1.72	317459670	120193	105.10	2610	2660	2610	3390	1830	2610	2641.22	0.37	0	-14193	2683	2646	2603	2566	2523	2665	2585	113	780	500	1930	5	1	22500000	597	6.23	0.44	06	0.53	426.00	5997.00	3005	20230619	-11.65	2160	20240411	22.92	2800	-5.18	20240605	2160	22.92	20240411	3005	-11.65	20230619	2160	22.92	20240411	1.74	N	050860	500	112 억		82437	N	N	0	N	00	N
75	20240617	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	25	2	0.96	298818500	113157	98.95	2610	2660	2610	3390	1830	2610	2640.74	0.37	0	-13305	2683	2646	2603	2566	2523	2665	2585	113	780	500	1930	5	1	22500000	593	6.19	0.44	06	0.50	426.00	5997.00	3005	20230619	-12.31	2160	20240411	21.99	2800	-5.89	20240605	2160	21.99	20240411	3005	-12.31	20230619	2160	21.99	20240411	1.74	N	050860	500	112 억		82437	N	N	0	N	00	N
76	20240617	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2620	10	2	0.38	284597395	107772	94.24	2610	2660	2610	3390	1830	2610	2640.74	0.37	0	-11939	2683	2646	2603	2566	2523	2665	2585	113	780	500	1930	5	1	22500000	590	6.15	0.44	06	0.48	426.00	5997.00	3005	20230619	-12.81	2160	20240411	21.30	2800	-6.43	20240605	2160	21.30	20240411	3005	-12.81	20230619	2160	21.30	20240411	1.74	N	050860	500	112 억		82437	N	N	0	N	00	N
77	20240617	130501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	40	2	1.53	250140790	94710	82.82	2610	2660	2610	3390	1830	2610	2641.12	0.37	0	-7352	2683	2646	2603	2566	2523	2665	2585	113	780	500	1930	5	1	22500000	596	6.22	0.44	06	0.42	426.00	5997.00	3005	20230619	-11.81	2160	20240411	22.69	2800	-5.36	20240605	2160	22.69	20240411	3005	-11.81	20230619	2160	22.69	20240411	1.74	N	050860	500	112 억		82437	N	N	0	N	00	N
78	20240617	120502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	40	2	1.53	213719920	80954	70.79	2610	2660	2610	3390	1830	2610	2640.02	0.37	0	-2279	2683	2646	2603	2566	2523	2665	2585	113	780	500	1930	5	1	22500000	596	6.22	0.44	06	0.36	426.00	5997.00	3005	20230619	-11.81	2160	20240411	22.69	2800	-5.36	20240605	2160	22.69	20240411	3005	-11.81	20230619	2160	22.69	20240411	1.74	N	050860	500	112 억		82437	N	N	0	N	00	N
79	20240617	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2640	30	2	1.15	150666705	57158	49.98	2610	2660	2610	3390	1830	2610	2635.97	0.37	0	1677	2683	2646	2603	2566	2523	2665	2585	113	780	500	1930	5	1	22500000	594	6.20	0.44	06	0.25	426.00	5997.00	3005	20230619	-12.15	2160	20240411	22.22	2800	-5.71	20240605	2160	22.22	20240411	3005	-12.15	20230619	2160	22.22	20240411	1.74	N	050860	500	112 억		82437	N	N	0	N	00	N
80	20240617	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	35	2	1.34	104290430	39631	34.65	2610	2660	2610	3390	1830	2610	2631.54	0.37	0	-1397	2683	2646	2603	2566	2523	2665	2585	113	780	500	1930	5	1	22500000	595	6.21	0.44	06	0.18	426.00	5997.00	3005	20230619	-11.98	2160	20240411	22.45	2800	-5.54	20240605	2160	22.45	20240411	3005	-11.98	20230619	2160	22.45	20240411	1.74	N	050860	500	112 억		82437	N	N	0	N	00	N
81	20240617	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	20	2	0.77	4528060	1726	1.51	2610	2635	2610	3390	1830	2610	2623.44	0.37	0	-382	2683	2646	2603	2566	2523	2665	2585	113	780	500	1930	5	1	22500000	592	6.17	0.44	06	0.01	426.00	5997.00	3005	20230619	-12.48	2160	20240411	21.76	2800	-6.07	20240605	2160	21.76	20240411	3005	-12.48	20230619	2160	21.76	20240411	1.74	N	050860	500	112 억		82437	N	N	0	N	00	N
82	20240614	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2610	20	2	0.77	297721075	114340	60.10	2590	2640	2560	3365	1815	2590	2603.81	0.38	0	1785	2660	2625	2570	2535	2480	2597	2507	113	775	500	1910	5	1	22500000	587	6.13	0.44	06	0.51	426.00	5997.00	3005	20230619	-13.14	2160	20240411	20.83	2800	-6.79	20240605	2160	20.83	20240411	3005	-13.14	20230619	2160	20.83	20240411	1.75	N	050860	500	112 억		85015	N	N	0	N	00	N
83	20240614	150422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	15	2	0.58	267234355	102593	53.93	2590	2640	2560	3365	1815	2590	2604.80	0.38	0	2437	2660	2625	2570	2535	2480	2597	2507	113	775	500	1910	5	1	22500000	586	6.12	0.43	06	0.46	426.00	5997.00	3005	20230619	-13.31	2160	20240411	20.60	2800	-6.96	20240605	2160	20.60	20240411	3005	-13.31	20230619	2160	20.60	20240411	1.75	N	050860	500	112 억		85015	N	N	0	N	00	N
84	20240614	140421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	40	2	1.54	248721445	95496	50.20	2590	2640	2560	3365	1815	2590	2604.52	0.38	0	3191	2660	2625	2570	2535	2480	2597	2507	113	775	500	1910	5	1	22500000	592	6.17	0.44	06	0.42	426.00	5997.00	3005	20230619	-12.48	2160	20240411	21.76	2800	-6.07	20240605	2160	21.76	20240411	3005	-12.48	20230619	2160	21.76	20240411	1.75	N	050860	500	112 억		85015	N	N	0	N	00	N
85	20240614	130421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	10	2	0.39	192686235	74131	38.97	2590	2625	2560	3365	1815	2590	2599.27	0.38	0	4470	2660	2625	2570	2535	2480	2597	2507	113	775	500	1910	5	1	22500000	585	6.10	0.43	06	0.33	426.00	5997.00	3005	20230619	-13.48	2160	20240411	20.37	2800	-7.14	20240605	2160	20.37	20240411	3005	-13.48	20230619	2160	20.37	20240411	1.75	N	050860	500	112 억		85015	N	N	0	N	00	N
86	20240614	120424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2610	20	2	0.77	143391670	55159	28.99	2590	2625	2560	3365	1815	2590	2599.61	0.38	0	1813	2660	2625	2570	2535	2480	2597	2507	113	775	500	1910	5	1	22500000	587	6.13	0.44	06	0.25	426.00	5997.00	3005	20230619	-13.14	2160	20240411	20.83	2800	-6.79	20240605	2160	20.83	20240411	3005	-13.14	20230619	2160	20.83	20240411	1.75	N	050860	500	112 억		85015	N	N	0	N	00	N
87	20240614	110452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	25	2	0.97	99711370	38433	20.20	2590	2625	2560	3365	1815	2590	2594.42	0.38	0	-2659	2660	2625	2570	2535	2480	2597	2507	113	775	500	1910	5	1	22500000	588	6.14	0.44	06	0.17	426.00	5997.00	3005	20230619	-12.98	2160	20240411	21.06	2800	-6.61	20240605	2160	21.06	20240411	3005	-12.98	20230619	2160	21.06	20240411	1.75	N	050860	500	112 억		85015	N	N	0	N	00	N
88	20240614	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	0	3	0.00	49967520	19344	10.17	2590	2600	2560	3365	1815	2590	2583.10	0.38	0	-2693	2660	2625	2570	2535	2480	2597	2507	113	775	500	1910	5	1	22500000	583	6.08	0.43	06	0.09	426.00	5997.00	3005	20230619	-13.81	2160	20240411	19.91	2800	-7.50	20240605	2160	19.91	20240411	3005	-13.81	20230619	2160	19.91	20240411	1.75	N	050860	500	112 억		85015	N	N	0	N	00	N
89	20240614	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	10	2	0.39	5682690	2192	1.15	2590	2600	2590	3365	1815	2590	2592.47	0.38	0	-547	2660	2625	2570	2535	2480	2597	2507	113	775	500	1910	5	1	22500000	585	6.10	0.43	06	0.01	426.00	5997.00	3005	20230619	-13.48	2160	20240411	20.37	2800	-7.14	20240605	2160	20.37	20240411	3005	-13.48	20230619	2160	20.37	20240411	1.75	N	050860	500	112 억		85015	N	N	0	N	00	N
90	20240613	160449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-10	5	-0.38	486702545	190218	170.07	2600	2605	2515	3380	1820	2600	2558.59	0.27	0	24217	2663	2631	2598	2566	2533	2647	2582	113	780	500	1920	5	1	22500000	583	6.08	0.43	06	0.85	426.00	5997.00	3005	20230619	-13.81	2160	20240411	19.91	2800	-7.50	20240605	2160	19.91	20240411	3005	-13.81	20230619	2160	19.91	20240411	1.75	N	050860	500	112 억		60914	N	N	0	N	00	N
91	20240613	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	-40	5	-1.54	459757400	179727	160.69	2600	2605	2515	3380	1820	2600	2558.09	0.27	0	25788	2663	2631	2598	2566	2533	2647	2582	113	780	500	1920	5	1	22500000	576	6.01	0.43	06	0.80	426.00	5997.00	3005	20230619	-14.81	2160	20240411	18.52	2800	-8.57	20240605	2160	18.52	20240411	3005	-14.81	20230619	2160	18.52	20240411	1.75	N	050860	500	112 억		60914	N	N	0	N	00	N
92	20240613	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	-55	5	-2.12	323473850	126125	112.77	2600	2605	2515	3380	1820	2600	2564.71	0.27	0	15454	2663	2631	2598	2566	2533	2647	2582	113	780	500	1920	5	1	22500000	573	5.97	0.42	06	0.56	426.00	5997.00	3005	20230619	-15.31	2160	20240411	17.82	2800	-9.11	20240605	2160	17.82	20240411	3005	-15.31	20230619	2160	17.82	20240411	1.75	N	050860	500	112 억		60914	N	N	0	N	00	N
93	20240613	130451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	-15	5	-0.58	136044045	52514	46.95	2600	2605	2570	3380	1820	2600	2590.62	0.27	0	-3113	2663	2631	2598	2566	2533	2647	2582	113	780	500	1920	5	1	22500000	582	6.07	0.43	06	0.23	426.00	5997.00	3005	20230619	-13.98	2160	20240411	19.68	2800	-7.68	20240605	2160	19.68	20240411	3005	-13.98	20230619	2160	19.68	20240411	1.75	N	050860	500	112 억		60914	N	N	0	N	00	N
94	20240613	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	-5	5	-0.19	103651770	40005	35.77	2600	2605	2570	3380	1820	2600	2590.97	0.27	0	-2497	2663	2631	2598	2566	2533	2647	2582	113	780	500	1920	5	1	22500000	584	6.09	0.43	06	0.18	426.00	5997.00	3005	20230619	-13.64	2160	20240411	20.14	2800	-7.32	20240605	2160	20.14	20240411	3005	-13.64	20230619	2160	20.14	20240411	1.75	N	050860	500	112 억		60914	N	N	0	N	00	N
95	20240613	110448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2580	-20	5	-0.77	78944065	30462	27.24	2600	2605	2570	3380	1820	2600	2591.56	0.27	0	-2339	2663	2631	2598	2566	2533	2647	2582	113	780	500	1920	5	1	22500000	581	6.06	0.43	06	0.14	426.00	5997.00	3005	20230619	-14.14	2160	20240411	19.44	2800	-7.86	20240605	2160	19.44	20240411	3005	-14.14	20230619	2160	19.44	20240411	1.75	N	050860	500	112 억		60914	N	N	0	N	00	N
96	20240613	100450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2595	-5	5	-0.19	34848430	13411	11.99	2600	2605	2585	3380	1820	2600	2598.50	0.27	0	-2456	2663	2631	2598	2566	2533	2647	2582	113	780	500	1920	5	1	22500000	584	6.09	0.43	06	0.06	426.00	5997.00	3005	20230619	-13.64	2160	20240411	20.14	2800	-7.32	20240605	2160	20.14	20240411	3005	-13.64	20230619	2160	20.14	20240411	1.75	N	050860	500	112 억		60914	N	N	0	N	00	N
97	20240613	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	5	2	0.19	5626920	2167	1.94	2600	2605	2585	3380	1820	2600	2596.64	0.27	0	-545	2663	2631	2598	2566	2533	2647	2582	113	780	500	1920	5	1	22500000	586	6.12	0.43	06	0.01	426.00	5997.00	3005	20230619	-13.31	2160	20240411	20.60	2800	-6.96	20240605	2160	20.60	20240411	3005	-13.31	20230619	2160	20.60	20240411	1.75	N	050860	500	112 억		60914	N	N	0	N	00	N
98	20240612	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-5	5	-0.19	282760945	108439	50.95	2595	2630	2565	3385	1825	2605	2607.56	0.27	0	-699	2735	2670	2575	2510	2415	2702	2542	113	780	500	1920	5	1	22500000	585	6.10	0.43	06	0.48	426.00	5997.00	3005	20230619	-13.48	2160	20240411	20.37	2800	-7.14	20240605	2160	20.37	20240411	3005	-13.48	20230619	2160	20.37	20240411	1.74	N	050860	500	112 억		61569	N	N	0	N	00	N
99	20240612	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	-5	5	-0.19	257067100	98522	46.29	2595	2630	2565	3385	1825	2605	2609.24	0.27	0	-251	2735	2670	2575	2510	2415	2702	2542	113	780	500	1920	5	1	22500000	585	6.10	0.43	06	0.44	426.00	5997.00	3005	20230619	-13.48	2160	20240411	20.37	2800	-7.14	20240605	2160	20.37	20240411	3005	-13.48	20230619	2160	20.37	20240411	1.74	N	050860	500	112 억		61569	N	N	0	N	00	N
100	20240612	140449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-15	5	-0.58	235298060	90086	42.33	2595	2630	2565	3385	1825	2605	2611.93	0.27	0	-50	2735	2670	2575	2510	2415	2702	2542	113	780	500	1920	5	1	22500000	583	6.08	0.43	06	0.40	426.00	5997.00	3005	20230619	-13.81	2160	20240411	19.91	2800	-7.50	20240605	2160	19.91	20240411	3005	-13.81	20230619	2160	19.91	20240411	1.74	N	050860	500	112 억		61569	N	N	0	N	00	N
101	20240612	130447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2620	15	2	0.58	193630490	74052	34.79	2595	2630	2565	3385	1825	2605	2614.79	0.27	0	1079	2735	2670	2575	2510	2415	2702	2542	113	780	500	1920	5	1	22500000	590	6.15	0.44	06	0.33	426.00	5997.00	3005	20230619	-12.81	2160	20240411	21.30	2800	-6.43	20240605	2160	21.30	20240411	3005	-12.81	20230619	2160	21.30	20240411	1.74	N	050860	500	112 억		61569	N	N	0	N	00	N
102	20240612	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2620	15	2	0.58	120761610	46232	21.72	2595	2630	2565	3385	1825	2605	2612.08	0.27	0	629	2735	2670	2575	2510	2415	2702	2542	113	780	500	1920	5	1	22500000	590	6.15	0.44	06	0.21	426.00	5997.00	3005	20230619	-12.81	2160	20240411	21.30	2800	-6.43	20240605	2160	21.30	20240411	3005	-12.81	20230619	2160	21.30	20240411	1.74	N	050860	500	112 억		61569	N	N	0	N	00	N
103	20240612	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	20	2	0.77	77163905	29608	13.91	2595	2625	2565	3385	1825	2605	2606.18	0.27	0	1230	2735	2670	2575	2510	2415	2702	2542	113	780	500	1920	5	1	22500000	591	6.16	0.44	06	0.13	426.00	5997.00	3005	20230619	-12.65	2160	20240411	21.53	2800	-6.25	20240605	2160	21.53	20240411	3005	-12.65	20230619	2160	21.53	20240411	1.74	N	050860	500	112 억		61569	N	N	0	N	00	N
104	20240612	100447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	0	3	0.00	35175305	13535	6.36	2595	2610	2565	3385	1825	2605	2598.84	0.27	0	-1305	2735	2670	2575	2510	2415	2702	2542	113	780	500	1920	5	1	22500000	586	6.12	0.43	06	0.06	426.00	5997.00	3005	20230619	-13.31	2160	20240411	20.60	2800	-6.96	20240605	2160	20.60	20240411	3005	-13.31	20230619	2160	20.60	20240411	1.74	N	050860	500	112 억		61569	N	N	0	N	00	N
105	20240612	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	-20	5	-0.77	2993790	1157	0.54	2595	2595	2565	3385	1825	2605	2587.55	0.27	0	-64	2735	2670	2575	2510	2415	2702	2542	113	780	500	1920	5	1	22500000	582	6.07	0.43	06	0.01	426.00	5997.00	3005	20230619	-13.98	2160	20240411	19.68	2800	-7.68	20240605	2160	19.68	20240411	3005	-13.98	20230619	2160	19.68	20240411	1.74	N	050860	500	112 억		61569	N	N	0	N	00	N
106	20240610	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	-25	5	-0.95	655537265	250409	27.96	2610	2655	2535	3415	1845	2630	2617.95	0.34	0	-14666	2783	2706	2618	2541	2453	2745	2580	113	785	500	1940	5	1	22500000	586	6.12	0.43	06	1.11	426.00	5997.00	3005	20230619	-13.31	2160	20240411	20.60	2800	-6.96	20240605	2160	20.60	20240411	3005	-13.31	20230619	2160	20.60	20240411	1.33	N	050860	500	112 억		77554	N	N	0	N	00	N
107	20240610	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-40	5	-1.52	580568430	221572	24.74	2610	2655	2535	3415	1845	2630	2620.22	0.34	0	-15787	2783	2706	2618	2541	2453	2745	2580	113	785	500	1940	5	1	22500000	583	6.08	0.43	06	0.98	426.00	5997.00	3005	20230619	-13.81	2160	20240411	19.91	2800	-7.50	20240605	2160	19.91	20240411	3005	-13.81	20230619	2160	19.91	20240411	1.33	N	050860	500	112 억		77554	N	N	0	N	00	N
108	20240610	140444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2610	-20	5	-0.76	559606110	213500	23.84	2610	2655	2535	3415	1845	2630	2621.11	0.34	0	-14280	2783	2706	2618	2541	2453	2745	2580	113	785	500	1940	5	1	22500000	587	6.13	0.44	06	0.95	426.00	5997.00	3005	20230619	-13.14	2160	20240411	20.83	2800	-6.79	20240605	2160	20.83	20240411	3005	-13.14	20230619	2160	20.83	20240411	1.33	N	050860	500	112 억		77554	N	N	0	N	00	N
109	20240610	130443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2640	10	2	0.38	371304550	140789	15.72	2610	2655	2610	3415	1845	2630	2637.31	0.34	0	-18193	2783	2706	2618	2541	2453	2745	2580	113	785	500	1940	5	1	22500000	594	6.20	0.44	06	0.63	426.00	5997.00	3005	20230619	-12.15	2160	20240411	22.22	2800	-5.71	20240605	2160	22.22	20240411	3005	-12.15	20230619	2160	22.22	20240411	1.33	N	050860	500	112 억		77554	N	N	0	N	00	N
110	20240610	120445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	5	2	0.19	299589365	113531	12.68	2610	2655	2610	3415	1845	2630	2638.83	0.34	0	-14970	2783	2706	2618	2541	2453	2745	2580	113	785	500	1940	5	1	22500000	593	6.19	0.44	06	0.50	426.00	5997.00	3005	20230619	-12.31	2160	20240411	21.99	2800	-5.89	20240605	2160	21.99	20240411	3005	-12.31	20230619	2160	21.99	20240411	1.33	N	050860	500	112 억		77554	N	N	0	N	00	N
111	20240610	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2640	10	2	0.38	222068620	84257	9.41	2610	2655	2610	3415	1845	2630	2635.61	0.34	0	-13055	2783	2706	2618	2541	2453	2745	2580	113	785	500	1940	5	1	22500000	594	6.20	0.44	06	0.37	426.00	5997.00	3005	20230619	-12.15	2160	20240411	22.22	2800	-5.71	20240605	2160	22.22	20240411	3005	-12.15	20230619	2160	22.22	20240411	1.33	N	050860	500	112 억		77554	N	N	0	N	00	N
112	20240610	100444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	20	2	0.76	157483380	59857	6.68	2610	2655	2610	3415	1845	2630	2630.99	0.34	0	-10894	2783	2706	2618	2541	2453	2745	2580	113	785	500	1940	5	1	22500000	596	6.22	0.44	06	0.27	426.00	5997.00	3005	20230619	-11.81	2160	20240411	22.69	2800	-5.36	20240605	2160	22.69	20240411	3005	-11.81	20230619	2160	22.69	20240411	1.33	N	050860	500	112 억		77554	N	N	0	N	00	N
113	20240610	090449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	5	2	0.19	33164405	12664	1.41	2610	2635	2610	3415	1845	2630	2618.79	0.34	0	-1674	2783	2706	2618	2541	2453	2745	2580	113	785	500	1940	5	1	22500000	593	6.19	0.44	06	0.06	426.00	5997.00	3005	20230619	-12.31	2160	20240411	21.99	2800	-5.89	20240605	2160	21.99	20240411	3005	-12.31	20230619	2160	21.99	20240411	1.33	N	050860	500	112 억		77554	N	N	0	N	00	N
114	20240607	160458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	85	2	3.34	2343218830	890707	21.66	2540	2695	2530	3305	1785	2545	2630.75	0.27	0	19718	2968	2756	2588	2376	2208	2862	2482	113	760	500	1880	5	1	22500000	592	6.17	0.44	06	3.96	426.00	5997.00	3005	20230619	-12.48	2160	20240411	21.76	2800	-6.07	20240605	2160	21.76	20240411	3005	-12.48	20230619	2160	21.76	20240411	1.47	N	050860	500	112 억		60581	N	N	0	N	00	N
115	20240607	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	90	2	3.54	2305103935	876223	21.31	2540	2695	2530	3305	1785	2545	2630.74	0.27	0	19198	2968	2756	2588	2376	2208	2862	2482	113	760	500	1880	5	1	22500000	593	6.19	0.44	06	3.89	426.00	5997.00	3005	20230619	-12.31	2160	20240411	21.99	2800	-5.89	20240605	2160	21.99	20240411	3005	-12.31	20230619	2160	21.99	20240411	1.47	N	050860	500	112 억		60581	N	N	0	N	00	N
116	20240607	140500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2640	95	2	3.73	2157969515	820501	19.95	2540	2695	2530	3305	1785	2545	2630.08	0.27	0	19176	2968	2756	2588	2376	2208	2862	2482	113	760	500	1880	5	1	22500000	594	6.20	0.44	06	3.65	426.00	5997.00	3005	20230619	-12.15	2160	20240411	22.22	2800	-5.71	20240605	2160	22.22	20240411	3005	-12.15	20230619	2160	22.22	20240411	1.47	N	050860	500	112 억		60581	N	N	0	N	00	N
117	20240607	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	135	2	5.30	2025123420	770616	18.74	2540	2695	2530	3305	1785	2545	2627.94	0.27	0	25988	2968	2756	2588	2376	2208	2862	2482	113	760	500	1880	5	1	22500000	603	6.29	0.45	06	3.42	426.00	5997.00	3005	20230619	-10.82	2160	20240411	24.07	2800	-4.29	20240605	2160	24.07	20240411	3005	-10.82	20230619	2160	24.07	20240411	1.47	N	050860	500	112 억		60581	N	N	0	N	00	N
118	20240607	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	135	2	5.30	1833735645	698636	16.99	2540	2695	2530	3305	1785	2545	2624.75	0.27	0	25713	2968	2756	2588	2376	2208	2862	2482	113	760	500	1880	5	1	22500000	603	6.29	0.45	06	3.11	426.00	5997.00	3005	20230619	-10.82	2160	20240411	24.07	2800	-4.29	20240605	2160	24.07	20240411	3005	-10.82	20230619	2160	24.07	20240411	1.47	N	050860	500	112 억		60581	N	N	0	N	00	N
119	20240607	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	100	2	3.93	1511331070	577911	14.05	2540	2680	2530	3305	1785	2545	2615.18	0.27	0	28306	2968	2756	2588	2376	2208	2862	2482	113	760	500	1880	5	1	22500000	595	6.21	0.44	06	2.57	426.00	5997.00	3005	20230619	-11.98	2160	20240411	22.45	2800	-5.54	20240605	2160	22.45	20240411	3005	-11.98	20230619	2160	22.45	20240411	1.47	N	050860	500	112 억		60581	N	N	0	N	00	N
120	20240607	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	85	2	3.34	1240298405	475349	11.56	2540	2680	2530	3305	1785	2545	2609.25	0.27	0	7677	2968	2756	2588	2376	2208	2862	2482	113	760	500	1880	5	1	22500000	592	6.17	0.44	06	2.11	426.00	5997.00	3005	20230619	-12.48	2160	20240411	21.76	2800	-6.07	20240605	2160	21.76	20240411	3005	-12.48	20230619	2160	21.76	20240411	1.47	N	050860	500	112 억		60581	N	N	0	N	00	N
121	20240607	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	20	2	0.79	126673250	49609	1.21	2540	2575	2530	3305	1785	2545	2553.45	0.27	0	-3372	2968	2756	2588	2376	2208	2862	2482	113	760	500	1880	5	1	22500000	577	6.02	0.43	06	0.22	426.00	5997.00	3005	20230619	-14.64	2160	20240411	18.75	2800	-8.39	20240605	2160	18.75	20240411	3005	-14.64	20230619	2160	18.75	20240411	1.47	N	050860	500	112 억		60581	N	N	0	N	00	N
122	20240605	160455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2545	95	2	3.88	10739100305	4102479	250.44	2475	2800	2420	3185	1715	2450	2617.72	0.27	0	1860	2810	2630	2520	2340	2230	2575	2285	113	735	500	1810	5	1	22500000	573	5.97	0.42	06	18.23	426.00	5997.00	3005	20230619	-15.31	2160	20240411	17.82	2800	-9.11	20240605	2160	17.82	20240411	3005	-15.31	20230619	2160	17.82	20240411	1.48	N	050860	500	112 억		61557	N	N	0	N	00	N
123	20240605	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	75	2	3.06	10555351200	4029952	246.01	2475	2800	2420	3185	1715	2450	2619.23	0.27	0	2130	2810	2630	2520	2340	2230	2575	2285	113	735	500	1810	5	1	22500000	568	5.93	0.42	06	17.91	426.00	5997.00	3005	20230619	-15.97	2160	20240411	16.90	2800	-9.82	20240605	2160	16.90	20240411	3005	-15.97	20230619	2160	16.90	20240411	1.48	N	050860	500	112 억		61557	N	N	0	N	00	N
124	20240605	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	60	2	2.45	10301910740	3928711	239.83	2475	2800	2420	3185	1715	2450	2622.21	0.27	0	1754	2810	2630	2520	2340	2230	2575	2285	113	735	500	1810	5	1	22500000	565	5.89	0.42	06	17.46	426.00	5997.00	3005	20230619	-16.47	2160	20240411	16.20	2800	-10.36	20240605	2160	16.20	20240411	3005	-16.47	20230619	2160	16.20	20240411	1.48	N	050860	500	112 억		61557	N	N	0	N	00	N
125	20240605	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	70	2	2.86	9902719955	3769657	230.12	2475	2800	2420	3185	1715	2450	2626.96	0.27	0	2767	2810	2630	2520	2340	2230	2575	2285	113	735	500	1810	5	1	22500000	567	5.92	0.42	06	16.75	426.00	5997.00	3005	20230619	-16.14	2160	20240411	16.67	2800	-10.00	20240605	2160	16.67	20240411	3005	-16.14	20230619	2160	16.67	20240411	1.48	N	050860	500	112 억		61557	N	N	0	N	00	N
126	20240605	120454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	115	2	4.69	1001360815	401617	24.52	2475	2570	2420	3185	1715	2450	2493.32	0.27	0	11861	2810	2630	2520	2340	2230	2575	2285	113	735	500	1810	5	1	22500000	577	6.02	0.43	06	1.78	426.00	5997.00	3005	20230619	-14.64	2160	20240411	18.75	2700	-5.00	20240604	2160	18.75	20240411	3005	-14.64	20230619	2160	18.75	20240411	1.48	N	050860	500	112 억		61557	N	N	0	N	00	N
127	20240605	110456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	5	2	0.20	405025205	164985	10.07	2475	2490	2420	3185	1715	2450	2454.92	0.27	0	2714	2810	2630	2520	2340	2230	2575	2285	113	735	500	1810	5	1	22500000	552	5.76	0.41	06	0.73	426.00	5997.00	3005	20230619	-18.30	2160	20240411	13.66	2700	-9.07	20240604	2160	13.66	20240411	3005	-18.30	20230619	2160	13.66	20240411	1.48	N	050860	500	112 억		61557	N	N	0	N	00	N
128	20240605	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	0	3	0.00	366654350	149322	9.12	2475	2490	2420	3185	1715	2450	2455.46	0.27	0	1646	2810	2630	2520	2340	2230	2575	2285	113	735	500	1810	5	1	22500000	551	5.75	0.41	06	0.66	426.00	5997.00	3005	20230619	-18.47	2160	20240411	13.43	2700	-9.26	20240604	2160	13.43	20240411	3005	-18.47	20230619	2160	13.43	20240411	1.48	N	050860	500	112 억		61557	N	N	0	N	00	N
129	20240605	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	0	3	0.00	68158930	27644	1.69	2475	2490	2445	3185	1715	2450	2465.60	0.27	0	2042	2810	2630	2520	2340	2230	2575	2285	113	735	500	1810	5	1	22500000	551	5.75	0.41	06	0.12	426.00	5997.00	3005	20230619	-18.47	2160	20240411	13.43	2700	-9.26	20240604	2160	13.43	20240411	3005	-18.47	20230619	2160	13.43	20240411	1.48	N	050860	500	112 억		61557	N	N	0	N	00	N
130	20240604	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	145	2	6.29	4101152345	1629589	929.13	2535	2700	2410	2995	1615	2305	2516.68	0.47	0	-43935	2341	2322	2296	2277	2251	2332	2287	113	690	500	1700	5	1	22500000	551	5.75	0.41	06	7.24	426.00	5997.00	3005	20230619	-18.47	2160	20240411	13.43	2700	-9.26	20240604	2160	13.43	20240411	3005	-18.47	20230619	2160	13.43	20240411	1.48	N	050860	500	112 억		106322	N	N	0	N	00	N
131	20240604	150451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	150	2	6.51	3993975280	1585862	904.20	2535	2700	2410	2995	1615	2305	2518.49	0.47	0	-44014	2341	2322	2296	2277	2251	2332	2287	113	690	500	1700	5	1	22500000	552	5.76	0.41	06	7.05	426.00	5997.00	3005	20230619	-18.30	2160	20240411	13.66	2700	-9.07	20240604	2160	13.66	20240411	3005	-18.30	20230619	2160	13.66	20240411	1.48	N	050860	500	112 억		106322	N	N	0	N	00	N
132	20240604	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	155	2	6.72	3868635580	1534814	875.10	2535	2700	2410	2995	1615	2305	2520.59	0.47	0	-43714	2341	2322	2296	2277	2251	2332	2287	113	690	500	1700	5	1	22500000	554	5.77	0.41	06	6.82	426.00	5997.00	3005	20230619	-18.14	2160	20240411	13.89	2700	-8.89	20240604	2160	13.89	20240411	3005	-18.14	20230619	2160	13.89	20240411	1.48	N	050860	500	112 억		106322	N	N	0	N	00	N
133	20240604	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	160	2	6.94	3763466420	1491969	850.67	2535	2700	2410	2995	1615	2305	2522.48	0.47	0	-42733	2341	2322	2296	2277	2251	2332	2287	113	690	500	1700	5	1	22500000	555	5.79	0.41	06	6.63	426.00	5997.00	3005	20230619	-17.97	2160	20240411	14.12	2700	-8.70	20240604	2160	14.12	20240411	3005	-17.97	20230619	2160	14.12	20240411	1.48	N	050860	500	112 억		106322	N	N	0	N	00	N
134	20240604	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2480	175	2	7.59	3668662850	1453652	828.82	2535	2700	2410	2995	1615	2305	2523.76	0.47	0	-42502	2341	2322	2296	2277	2251	2332	2287	113	690	500	1700	5	1	22500000	558	5.82	0.41	06	6.46	426.00	5997.00	3005	20230619	-17.47	2160	20240411	14.81	2700	-8.15	20240604	2160	14.81	20240411	3005	-17.47	20230619	2160	14.81	20240411	1.48	N	050860	500	112 억		106322	N	N	0	N	00	N
135	20240604	110447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2435	130	2	5.64	3572230515	1414456	806.47	2535	2700	2410	2995	1615	2305	2525.52	0.47	0	-39597	2341	2322	2296	2277	2251	2332	2287	113	690	500	1700	5	1	22500000	548	5.72	0.41	06	6.29	426.00	5997.00	3005	20230619	-18.97	2160	20240411	12.73	2700	-9.81	20240604	2160	12.73	20240411	3005	-18.97	20230619	2160	12.73	20240411	1.48	N	050860	500	112 억		106322	N	N	0	N	00	N
136	20240604	100449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	150	2	6.51	3309907390	1308011	745.78	2535	2700	2410	2995	1615	2305	2530.49	0.47	0	-38419	2341	2322	2296	2277	2251	2332	2287	113	690	500	1700	5	1	22500000	552	5.76	0.41	06	5.81	426.00	5997.00	3005	20230619	-18.30	2160	20240411	13.66	2700	-9.07	20240604	2160	13.66	20240411	3005	-18.30	20230619	2160	13.66	20240411	1.48	N	050860	500	112 억		106322	N	N	0	N	00	N
137	20240604	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2495	190	2	8.24	2086505580	815534	464.99	2535	2700	2475	2995	1615	2305	2558.45	0.47	0	-4933	2341	2322	2296	2277	2251	2332	2287	113	690	500	1700	5	1	22500000	561	5.86	0.42	06	3.62	426.00	5997.00	3005	20230619	-16.97	2160	20240411	15.51	2700	-7.59	20240604	2160	15.51	20240411	3005	-16.97	20230619	2160	15.51	20240411	1.48	N	050860	500	112 억		106322	N	N	0	N	00	N
138	20240603	160445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	35	2	1.54	91355980	39802	290.23	2280	2315	2270	2950	1590	2270	2294.92	0.47	0	779	2293	2281	2258	2246	2223	2287	2252	113	680	500	1670	5	1	22500000	519	5.41	0.38	06	0.18	426.00	5997.00	3005	20230619	-23.29	2160	20240411	6.71	2590	-11.00	20240103	2160	6.71	20240411	3005	-23.29	20230619	2160	6.71	20240411	1.48	N	050860	500	112 억		105528	N	N	0	N	00	N
139	20240603	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	35	2	1.54	81399640	35489	258.78	2280	2315	2270	2950	1590	2270	2293.66	0.47	0	781	2293	2281	2258	2246	2223	2287	2252	113	680	500	1670	5	1	22500000	519	5.41	0.38	06	0.16	426.00	5997.00	3005	20230619	-23.29	2160	20240411	6.71	2590	-11.00	20240103	2160	6.71	20240411	3005	-23.29	20230619	2160	6.71	20240411	1.48	N	050860	500	112 억		105528	N	N	0	N	00	N
140	20240603	140444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	35	2	1.54	61172020	26724	194.87	2280	2305	2270	2950	1590	2270	2289.03	0.47	0	779	2293	2281	2258	2246	2223	2287	2252	113	680	500	1670	5	1	22500000	519	5.41	0.38	06	0.12	426.00	5997.00	3005	20230619	-23.29	2160	20240411	6.71	2590	-11.00	20240103	2160	6.71	20240411	3005	-23.29	20230619	2160	6.71	20240411	1.48	N	050860	500	112 억		105528	N	N	0	N	00	N
141	20240603	130446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	25	2	1.10	29527445	12918	94.20	2280	2295	2270	2950	1590	2270	2285.76	0.47	0	532	2293	2281	2258	2246	2223	2287	2252	113	680	500	1670	5	1	22500000	516	5.39	0.38	06	0.06	426.00	5997.00	3005	20230619	-23.63	2160	20240411	6.25	2590	-11.39	20240103	2160	6.25	20240411	3005	-23.63	20230619	2160	6.25	20240411	1.48	N	050860	500	112 억		105528	N	N	0	N	00	N
142	20240603	120446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	25	2	1.10	24623975	10780	78.61	2280	2295	2270	2950	1590	2270	2284.23	0.47	0	532	2293	2281	2258	2246	2223	2287	2252	113	680	500	1670	5	1	22500000	516	5.39	0.38	06	0.05	426.00	5997.00	3005	20230619	-23.63	2160	20240411	6.25	2590	-11.39	20240103	2160	6.25	20240411	3005	-23.63	20230619	2160	6.25	20240411	1.48	N	050860	500	112 억		105528	N	N	0	N	00	N
143	20240603	110443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	20	2	0.88	13965145	6119	44.62	2280	2295	2270	2950	1590	2270	2282.26	0.47	0	71	2293	2281	2258	2246	2223	2287	2252	113	680	500	1670	5	1	22500000	515	5.38	0.38	06	0.03	426.00	5997.00	3005	20230619	-23.79	2160	20240411	6.02	2590	-11.58	20240103	2160	6.02	20240411	3005	-23.79	20230619	2160	6.02	20240411	1.48	N	050860	500	112 억		105528	N	N	0	N	00	N
144	20240603	100441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	15	2	0.66	7536330	3310	24.14	2280	2285	2270	2950	1590	2270	2276.84	0.47	0	-5	2293	2281	2258	2246	2223	2287	2252	113	680	500	1670	5	1	22500000	514	5.36	0.38	06	0.01	426.00	5997.00	3005	20230619	-23.96	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3005	-23.96	20230619	2160	5.79	20240411	1.48	N	050860	500	112 억		105528	N	N	0	N	00	N
145	20240603	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	10	2	0.44	79800	35	0.26	2280	2280	2280	2950	1590	2270	2280.00	0.47	0	-5	2293	2281	2258	2246	2223	2287	2252	113	680	500	1670	5	1	22500000	513	5.35	0.38	06	0.00	426.00	5997.00	3005	20230619	-24.13	2160	20240411	5.56	2590	-11.97	20240103	2160	5.56	20240411	3005	-24.13	20230619	2160	5.56	20240411	1.48	N	050860	500	112 억		105528	N	N	0	N	00	N