KissMeData/050860/price/prices-20240801.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	20240830	160520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	10	2	0.46	122426735	56524	251.55	2160	2190	2145	2805	1515	2160	2165.93	0.87	0	6323	2196	2177	2161	2142	2126	2177	2142	113	645	500	1550	5	1	22500000	488	5.09	0.36	06	0.25	426.00	5997.00	2800	20240605	-22.50	2005	20240805	8.23	2800	-22.50	20240605	2005	8.23	20240805	2800	-22.50	20240605	2005	8.23	20240805	1.63	N	050860	500	112 억		195953	N	N	0	N	00	N
3	20240830	150526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-10	5	-0.46	110912780	51207	227.89	2160	2190	2145	2805	1515	2160	2165.97	0.87	0	7772	2196	2177	2161	2142	2126	2177	2142	113	645	500	1550	5	1	22500000	484	5.05	0.36	06	0.23	426.00	5997.00	2800	20240605	-23.21	2005	20240805	7.23	2800	-23.21	20240605	2005	7.23	20240805	2800	-23.21	20240605	2005	7.23	20240805	1.63	N	050860	500	112 억		195953	N	N	0	N	00	N
4	20240830	140525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-10	5	-0.46	103951540	47964	213.46	2160	2190	2145	2805	1515	2160	2167.28	0.87	0	7169	2196	2177	2161	2142	2126	2177	2142	113	645	500	1550	5	1	22500000	484	5.05	0.36	06	0.21	426.00	5997.00	2800	20240605	-23.21	2005	20240805	7.23	2800	-23.21	20240605	2005	7.23	20240805	2800	-23.21	20240605	2005	7.23	20240805	1.63	N	050860	500	112 억		195953	N	N	0	N	00	N
5	20240830	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	10	2	0.46	80373150	37032	164.81	2160	2190	2150	2805	1515	2160	2170.37	0.87	0	4560	2196	2177	2161	2142	2126	2177	2142	113	645	500	1550	5	1	22500000	488	5.09	0.36	06	0.16	426.00	5997.00	2800	20240605	-22.50	2005	20240805	8.23	2800	-22.50	20240605	2005	8.23	20240805	2800	-22.50	20240605	2005	8.23	20240805	1.63	N	050860	500	112 억		195953	N	N	0	N	00	N
6	20240830	120526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	20	2	0.93	41387705	19006	84.58	2160	2190	2160	2805	1515	2160	2177.62	0.87	0	3942	2196	2177	2161	2142	2126	2177	2142	113	645	500	1550	5	1	22500000	491	5.12	0.36	06	0.08	426.00	5997.00	2800	20240605	-22.14	2005	20240805	8.73	2800	-22.14	20240605	2005	8.73	20240805	2800	-22.14	20240605	2005	8.73	20240805	1.63	N	050860	500	112 억		195953	N	N	0	N	00	N
7	20240830	110525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	20	2	0.93	31560585	14497	64.52	2160	2190	2160	2805	1515	2160	2177.05	0.87	0	3942	2196	2177	2161	2142	2126	2177	2142	113	645	500	1550	5	1	22500000	491	5.12	0.36	06	0.06	426.00	5997.00	2800	20240605	-22.14	2005	20240805	8.73	2800	-22.14	20240605	2005	8.73	20240805	2800	-22.14	20240605	2005	8.73	20240805	1.63	N	050860	500	112 억		195953	N	N	0	N	00	N
8	20240830	100527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	20	2	0.93	17381255	7977	35.50	2160	2190	2160	2805	1515	2160	2178.94	0.87	0	2678	2196	2177	2161	2142	2126	2177	2142	113	645	500	1550	5	1	22500000	491	5.12	0.36	06	0.04	426.00	5997.00	2800	20240605	-22.14	2005	20240805	8.73	2800	-22.14	20240605	2005	8.73	20240805	2800	-22.14	20240605	2005	8.73	20240805	1.63	N	050860	500	112 억		195953	N	N	0	N	00	N
9	20240830	090528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	25	2	1.16	1599550	739	3.29	2160	2185	2160	2805	1515	2160	2164.53	0.87	0	-20	2196	2177	2161	2142	2126	2177	2142	113	645	500	1550	5	1	22500000	492	5.13	0.36	06	0.00	426.00	5997.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.63	N	050860	500	112 억		195953	N	N	0	N	00	N
10	20240829	160527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-15	5	-0.69	48475350	22460	21.40	2160	2180	2145	2825	1525	2175	2158.30	0.88	0	-1870	2225	2200	2170	2145	2115	2185	2130	113	650	500	1560	5	1	22500000	486	5.07	0.36	06	0.10	426.00	5997.00	2800	20240605	-22.86	2005	20240805	7.73	2800	-22.86	20240605	2005	7.73	20240805	2800	-22.86	20240605	2005	7.73	20240805	1.62	N	050860	500	112 억		197790	N	N	0	N	00	N
11	20240829	150532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-15	5	-0.69	47237985	21887	20.85	2160	2180	2145	2825	1525	2175	2158.27	0.88	0	-1737	2225	2200	2170	2145	2115	2185	2130	113	650	500	1560	5	1	22500000	486	5.07	0.36	06	0.10	426.00	5997.00	2800	20240605	-22.86	2005	20240805	7.73	2800	-22.86	20240605	2005	7.73	20240805	2800	-22.86	20240605	2005	7.73	20240805	1.62	N	050860	500	112 억		197790	N	N	0	N	00	N
12	20240829	140534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	-20	5	-0.92	45621800	21136	20.13	2160	2180	2145	2825	1525	2175	2158.49	0.88	0	-1707	2225	2200	2170	2145	2115	2185	2130	113	650	500	1560	5	1	22500000	485	5.06	0.36	06	0.09	426.00	5997.00	2800	20240605	-23.04	2005	20240805	7.48	2800	-23.04	20240605	2005	7.48	20240805	2800	-23.04	20240605	2005	7.48	20240805	1.62	N	050860	500	112 억		197790	N	N	0	N	00	N
13	20240829	130535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	-20	5	-0.92	44767220	20739	19.76	2160	2180	2145	2825	1525	2175	2158.60	0.88	0	-1707	2225	2200	2170	2145	2115	2185	2130	113	650	500	1560	5	1	22500000	485	5.06	0.36	06	0.09	426.00	5997.00	2800	20240605	-23.04	2005	20240805	7.48	2800	-23.04	20240605	2005	7.48	20240805	2800	-23.04	20240605	2005	7.48	20240805	1.62	N	050860	500	112 억		197790	N	N	0	N	00	N
14	20240829	120530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	-10	5	-0.46	42403010	19642	18.71	2160	2180	2145	2825	1525	2175	2158.79	0.88	0	-1717	2225	2200	2170	2145	2115	2185	2130	113	650	500	1560	5	1	22500000	487	5.08	0.36	06	0.09	426.00	5997.00	2800	20240605	-22.68	2005	20240805	7.98	2800	-22.68	20240605	2005	7.98	20240805	2800	-22.68	20240605	2005	7.98	20240805	1.62	N	050860	500	112 억		197790	N	N	0	N	00	N
15	20240829	110534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-15	5	-0.69	41550735	19249	18.34	2160	2165	2145	2825	1525	2175	2158.59	0.88	0	-1427	2225	2200	2170	2145	2115	2185	2130	113	650	500	1560	5	1	22500000	486	5.07	0.36	06	0.09	426.00	5997.00	2800	20240605	-22.86	2005	20240805	7.73	2800	-22.86	20240605	2005	7.73	20240805	2800	-22.86	20240605	2005	7.73	20240805	1.62	N	050860	500	112 억		197790	N	N	0	N	00	N
16	20240829	100530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-15	5	-0.69	25703970	11913	11.35	2160	2160	2145	2825	1525	2175	2157.64	0.88	0	-1240	2225	2200	2170	2145	2115	2185	2130	113	650	500	1560	5	1	22500000	486	5.07	0.36	06	0.05	426.00	5997.00	2800	20240605	-22.86	2005	20240805	7.73	2800	-22.86	20240605	2005	7.73	20240805	2800	-22.86	20240605	2005	7.73	20240805	1.62	N	050860	500	112 억		197790	N	N	0	N	00	N
17	20240829	090532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-15	5	-0.69	21205190	9819	9.35	2160	2160	2150	2825	1525	2175	2159.61	0.88	0	-1316	2225	2200	2170	2145	2115	2185	2130	113	650	500	1560	5	1	22500000	486	5.07	0.36	06	0.04	426.00	5997.00	2800	20240605	-22.86	2005	20240805	7.73	2800	-22.86	20240605	2005	7.73	20240805	2800	-22.86	20240605	2005	7.73	20240805	1.62	N	050860	500	112 억		197790	N	N	0	N	00	N
18	20240828	160516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-25	5	-1.14	225973165	104872	992.54	2195	2195	2140	2860	1540	2200	2154.75	0.87	0	1987	2230	2215	2195	2180	2160	2205	2170	113	660	500	1580	5	1	22500000	489	5.11	0.36	06	0.47	426.00	5997.00	2800	20240605	-22.32	2005	20240805	8.48	2800	-22.32	20240605	2005	8.48	20240805	2800	-22.32	20240605	2005	8.48	20240805	1.61	N	050860	500	112 억		195803	N	N	0	N	00	N
19	20240828	150519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	-35	5	-1.59	218382695	101374	959.44	2195	2195	2140	2860	1540	2200	2154.23	0.87	0	2001	2230	2215	2195	2180	2160	2205	2170	113	660	500	1580	5	1	22500000	487	5.08	0.36	06	0.45	426.00	5997.00	2800	20240605	-22.68	2005	20240805	7.98	2800	-22.68	20240605	2005	7.98	20240805	2800	-22.68	20240605	2005	7.98	20240805	1.61	N	050860	500	112 억		195803	N	N	0	N	00	N
20	20240828	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-40	5	-1.82	206230430	95748	906.19	2195	2195	2140	2860	1540	2200	2153.89	0.87	0	3117	2230	2215	2195	2180	2160	2205	2170	113	660	500	1580	5	1	22500000	486	5.07	0.36	06	0.43	426.00	5997.00	2800	20240605	-22.86	2005	20240805	7.73	2800	-22.86	20240605	2005	7.73	20240805	2800	-22.86	20240605	2005	7.73	20240805	1.61	N	050860	500	112 억		195803	N	N	0	N	00	N
21	20240828	130520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	-45	5	-2.05	188347285	87434	827.50	2195	2195	2140	2860	1540	2200	2154.17	0.87	0	7676	2230	2215	2195	2180	2160	2205	2170	113	660	500	1580	5	1	22500000	485	5.06	0.36	06	0.39	426.00	5997.00	2800	20240605	-23.04	2005	20240805	7.48	2800	-23.04	20240605	2005	7.48	20240805	2800	-23.04	20240605	2005	7.48	20240805	1.61	N	050860	500	112 억		195803	N	N	0	N	00	N
22	20240828	120517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-50	5	-2.27	166602400	77329	731.87	2195	2195	2140	2860	1540	2200	2154.46	0.87	0	8166	2230	2215	2195	2180	2160	2205	2170	113	660	500	1580	5	1	22500000	484	5.05	0.36	06	0.34	426.00	5997.00	2800	20240605	-23.21	2005	20240805	7.23	2800	-23.21	20240605	2005	7.23	20240805	2800	-23.21	20240605	2005	7.23	20240805	1.61	N	050860	500	112 억		195803	N	N	0	N	00	N
23	20240828	110518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2155	-45	5	-2.05	158977230	73783	698.31	2195	2195	2140	2860	1540	2200	2154.66	0.87	0	8423	2230	2215	2195	2180	2160	2205	2170	113	660	500	1580	5	1	22500000	485	5.06	0.36	06	0.33	426.00	5997.00	2800	20240605	-23.04	2005	20240805	7.48	2800	-23.04	20240605	2005	7.48	20240805	2800	-23.04	20240605	2005	7.48	20240805	1.61	N	050860	500	112 억		195803	N	N	0	N	00	N
24	20240828	100541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	-35	5	-1.59	144560600	67080	634.87	2195	2195	2140	2860	1540	2200	2155.05	0.87	0	10858	2230	2215	2195	2180	2160	2205	2170	113	660	500	1580	5	1	22500000	487	5.08	0.36	06	0.30	426.00	5997.00	2800	20240605	-22.68	2005	20240805	7.98	2800	-22.68	20240605	2005	7.98	20240805	2800	-22.68	20240605	2005	7.98	20240805	1.61	N	050860	500	112 억		195803	N	N	0	N	00	N
25	20240828	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-25	5	-1.14	32729060	15145	143.34	2195	2195	2150	2860	1540	2200	2161.05	0.87	0	1723	2230	2215	2195	2180	2160	2205	2170	113	660	500	1580	5	1	22500000	489	5.11	0.36	06	0.07	426.00	5997.00	2800	20240605	-22.32	2005	20240805	8.48	2800	-22.32	20240605	2005	8.48	20240805	2800	-22.32	20240605	2005	8.48	20240805	1.61	N	050860	500	112 억		195803	N	N	0	N	00	N
26	20240827	160517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	-5	5	-0.23	23085575	10554	32.74	2205	2210	2175	2865	1545	2205	2187.15	0.87	0	-1021	2295	2250	2210	2165	2125	2230	2145	113	660	500	1580	5	1	22500000	495	5.16	0.37	06	0.05	426.00	5997.00	2800	20240605	-21.43	2005	20240805	9.73	2800	-21.43	20240605	2005	9.73	20240805	2800	-21.43	20240605	2005	9.73	20240805	1.61	N	050860	500	112 억		196823	N	N	0	N	00	N
27	20240827	150518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	-5	5	-0.23	21523575	9844	30.53	2205	2210	2175	2865	1545	2205	2186.47	0.87	0	-1020	2295	2250	2210	2165	2125	2230	2145	113	660	500	1580	5	1	22500000	495	5.16	0.37	06	0.04	426.00	5997.00	2800	20240605	-21.43	2005	20240805	9.73	2800	-21.43	20240605	2005	9.73	20240805	2800	-21.43	20240605	2005	9.73	20240805	1.61	N	050860	500	112 억		196823	N	N	0	N	00	N
28	20240827	140520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	-5	5	-0.23	21177475	9686	30.04	2205	2210	2175	2865	1545	2205	2186.40	0.87	0	-1024	2295	2250	2210	2165	2125	2230	2145	113	660	500	1580	5	1	22500000	495	5.16	0.37	06	0.04	426.00	5997.00	2800	20240605	-21.43	2005	20240805	9.73	2800	-21.43	20240605	2005	9.73	20240805	2800	-21.43	20240605	2005	9.73	20240805	1.61	N	050860	500	112 억		196823	N	N	0	N	00	N
29	20240827	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-20	5	-0.91	20277360	9275	28.77	2205	2210	2175	2865	1545	2205	2186.24	0.87	0	-817	2295	2250	2210	2165	2125	2230	2145	113	660	500	1580	5	1	22500000	492	5.13	0.36	06	0.04	426.00	5997.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.61	N	050860	500	112 억		196823	N	N	0	N	00	N
30	20240827	120523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	-20	5	-0.91	14900670	6809	21.12	2205	2210	2175	2865	1545	2205	2188.38	0.87	0	-974	2295	2250	2210	2165	2125	2230	2145	113	660	500	1580	5	1	22500000	492	5.13	0.36	06	0.03	426.00	5997.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.61	N	050860	500	112 억		196823	N	N	0	N	00	N
31	20240827	110520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	0	3	0.00	5202660	2365	7.34	2205	2210	2190	2865	1545	2205	2199.86	0.87	0	-1218	2295	2250	2210	2165	2125	2230	2145	113	660	500	1580	5	1	22500000	496	5.18	0.37	06	0.01	426.00	5997.00	2800	20240605	-21.25	2005	20240805	9.98	2800	-21.25	20240605	2005	9.98	20240805	2800	-21.25	20240605	2005	9.98	20240805	1.61	N	050860	500	112 억		196823	N	N	0	N	00	N
32	20240827	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	0	3	0.00	3520200	1599	4.96	2205	2210	2200	2865	1545	2205	2201.50	0.87	0	-1141	2295	2250	2210	2165	2125	2230	2145	113	660	500	1580	5	1	22500000	496	5.18	0.37	06	0.01	426.00	5997.00	2800	20240605	-21.25	2005	20240805	9.98	2800	-21.25	20240605	2005	9.98	20240805	2800	-21.25	20240605	2005	9.98	20240805	1.61	N	050860	500	112 억		196823	N	N	0	N	00	N
33	20240827	090517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	0	3	0.00	119075	54	0.17	2205	2210	2205	2865	1545	2205	2205.09	0.87	0	-7	2295	2250	2210	2165	2125	2230	2145	113	660	500	1580	5	1	22500000	496	5.18	0.37	06	0.00	426.00	5997.00	2800	20240605	-21.25	2005	20240805	9.98	2800	-21.25	20240605	2005	9.98	20240805	2800	-21.25	20240605	2005	9.98	20240805	1.61	N	050860	500	112 억		196823	N	N	0	N	00	N
34	20240826	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	-35	5	-1.56	70621490	32226	182.22	2240	2255	2170	2910	1570	2240	2191.44	0.88	0	-1963	2266	2252	2226	2212	2186	2260	2220	113	670	500	1610	5	1	22500000	496	5.18	0.37	06	0.14	426.00	5997.00	2800	20240605	-21.25	2005	20240805	9.98	2800	-21.25	20240605	2005	9.98	20240805	2800	-21.25	20240605	2005	9.98	20240805	1.68	N	050860	500	112 억		198781	N	N	0	N	00	N
35	20240826	150515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2200	-40	5	-1.79	58471240	26715	151.06	2240	2255	2170	2910	1570	2240	2188.70	0.88	0	2104	2266	2252	2226	2212	2186	2260	2220	113	670	500	1610	5	1	22500000	495	5.16	0.37	06	0.12	426.00	5997.00	2800	20240605	-21.43	2005	20240805	9.73	2800	-21.43	20240605	2005	9.73	20240805	2800	-21.43	20240605	2005	9.73	20240805	1.68	N	050860	500	112 억		198781	N	N	0	N	00	N
36	20240826	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	-25	5	-1.12	13231220	5963	33.72	2240	2255	2205	2910	1570	2240	2218.89	0.88	0	-1300	2266	2252	2226	2212	2186	2260	2220	113	670	500	1610	5	1	22500000	498	5.20	0.37	06	0.03	426.00	5997.00	2800	20240605	-20.89	2005	20240805	10.47	2800	-20.89	20240605	2005	10.47	20240805	2800	-20.89	20240605	2005	10.47	20240805	1.68	N	050860	500	112 억		198781	N	N	0	N	00	N
37	20240826	130521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	-20	5	-0.89	11959630	5390	30.48	2240	2255	2205	2910	1570	2240	2218.86	0.88	0	-771	2266	2252	2226	2212	2186	2260	2220	113	670	500	1610	5	1	22500000	500	5.21	0.37	06	0.02	426.00	5997.00	2800	20240605	-20.71	2005	20240805	10.72	2800	-20.71	20240605	2005	10.72	20240805	2800	-20.71	20240605	2005	10.72	20240805	1.68	N	050860	500	112 억		198781	N	N	0	N	00	N
38	20240826	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	-25	5	-1.12	11793445	5315	30.05	2240	2255	2205	2910	1570	2240	2218.90	0.88	0	-759	2266	2252	2226	2212	2186	2260	2220	113	670	500	1610	5	1	22500000	498	5.20	0.37	06	0.02	426.00	5997.00	2800	20240605	-20.89	2005	20240805	10.47	2800	-20.89	20240605	2005	10.47	20240805	2800	-20.89	20240605	2005	10.47	20240805	1.68	N	050860	500	112 억		198781	N	N	0	N	00	N
39	20240826	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	-20	5	-0.89	11660525	5255	29.71	2240	2255	2205	2910	1570	2240	2218.94	0.88	0	-750	2266	2252	2226	2212	2186	2260	2220	113	670	500	1610	5	1	22500000	500	5.21	0.37	06	0.02	426.00	5997.00	2800	20240605	-20.71	2005	20240805	10.72	2800	-20.71	20240605	2005	10.72	20240805	2800	-20.71	20240605	2005	10.72	20240805	1.68	N	050860	500	112 억		198781	N	N	0	N	00	N
40	20240826	100519	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	-10	5	-0.45	6039425	2708	15.31	2240	2255	2210	2910	1570	2240	2230.22	0.88	0	-721	2266	2252	2226	2212	2186	2260	2220	113	670	500	1610	5	1	22500000	502	5.23	0.37	06	0.01	426.00	5997.00	2800	20240605	-20.36	2005	20240805	11.22	2800	-20.36	20240605	2005	11.22	20240805	2800	-20.36	20240605	2005	11.22	20240805	1.68	N	050860	500	112 억		198781	N	N	0	N	00	N
41	20240826	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	0	3	0.00	2210885	987	5.58	2240	2245	2240	2910	1570	2240	2240.01	0.88	0	-86	2266	2252	2226	2212	2186	2260	2220	113	670	500	1610	5	1	22500000	504	5.26	0.37	06	0.00	426.00	5997.00	2800	20240605	-20.00	2005	20240805	11.72	2800	-20.00	20240605	2005	11.72	20240805	2800	-20.00	20240605	2005	11.72	20240805	1.68	N	050860	500	112 억		198781	N	N	0	N	00	N
42	20240823	160514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	0	3	0.00	39234460	17681	37.67	2225	2240	2200	2910	1570	2240	2217.07	0.90	0	-2945	2296	2267	2241	2212	2186	2255	2200	113	670	500	1610	5	1	22500000	504	5.26	0.37	06	0.08	426.00	5997.00	2800	20240605	-20.00	2005	20240805	11.72	2800	-20.00	20240605	2005	11.72	20240805	2800	-20.00	20240605	2005	11.72	20240805	1.68	N	050860	500	112 억		201725	N	N	0	N	00	N
43	20240823	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-30	5	-1.34	30337580	13703	29.19	2225	2240	2200	2910	1570	2240	2213.94	0.90	0	-2585	2296	2267	2241	2212	2186	2255	2200	113	670	500	1610	5	1	22500000	497	5.19	0.37	06	0.06	426.00	5997.00	2800	20240605	-21.07	2005	20240805	10.22	2800	-21.07	20240605	2005	10.22	20240805	2800	-21.07	20240605	2005	10.22	20240805	1.68	N	050860	500	112 억		201725	N	N	0	N	00	N
44	20240823	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-30	5	-1.34	28133470	12710	27.08	2225	2240	2200	2910	1570	2240	2213.49	0.90	0	-1643	2296	2267	2241	2212	2186	2255	2200	113	670	500	1610	5	1	22500000	497	5.19	0.37	06	0.06	426.00	5997.00	2800	20240605	-21.07	2005	20240805	10.22	2800	-21.07	20240605	2005	10.22	20240805	2800	-21.07	20240605	2005	10.22	20240805	1.68	N	050860	500	112 억		201725	N	N	0	N	00	N
45	20240823	130516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-30	5	-1.34	28020760	12659	26.97	2225	2240	2200	2910	1570	2240	2213.51	0.90	0	-1643	2296	2267	2241	2212	2186	2255	2200	113	670	500	1610	5	1	22500000	497	5.19	0.37	06	0.06	426.00	5997.00	2800	20240605	-21.07	2005	20240805	10.22	2800	-21.07	20240605	2005	10.22	20240805	2800	-21.07	20240605	2005	10.22	20240805	1.68	N	050860	500	112 억		201725	N	N	0	N	00	N
46	20240823	120514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	-10	5	-0.45	16393130	7390	15.74	2225	2240	2210	2910	1570	2240	2218.29	0.90	0	-917	2296	2267	2241	2212	2186	2255	2200	113	670	500	1610	5	1	22500000	502	5.23	0.37	06	0.03	426.00	5997.00	2800	20240605	-20.36	2005	20240805	11.22	2800	-20.36	20240605	2005	11.22	20240805	2800	-20.36	20240605	2005	11.22	20240805	1.68	N	050860	500	112 억		201725	N	N	0	N	00	N
47	20240823	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2215	-25	5	-1.12	12226685	5509	11.74	2225	2240	2210	2910	1570	2240	2219.40	0.90	0	-732	2296	2267	2241	2212	2186	2255	2200	113	670	500	1610	5	1	22500000	498	5.20	0.37	06	0.02	426.00	5997.00	2800	20240605	-20.89	2005	20240805	10.47	2800	-20.89	20240605	2005	10.47	20240805	2800	-20.89	20240605	2005	10.47	20240805	1.68	N	050860	500	112 억		201725	N	N	0	N	00	N
48	20240823	100515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	-10	5	-0.45	7053515	3176	6.77	2225	2240	2210	2910	1570	2240	2220.88	0.90	0	89	2296	2267	2241	2212	2186	2255	2200	113	670	500	1610	5	1	22500000	502	5.23	0.37	06	0.01	426.00	5997.00	2800	20240605	-20.36	2005	20240805	11.22	2800	-20.36	20240605	2005	11.22	20240805	2800	-20.36	20240605	2005	11.22	20240805	1.68	N	050860	500	112 억		201725	N	N	0	N	00	N
49	20240823	090516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	0	3	0.00	3072750	1381	2.94	2225	2240	2225	2910	1570	2240	2225.02	0.90	0	-36	2296	2267	2241	2212	2186	2255	2200	113	670	500	1610	5	1	22500000	504	5.26	0.37	06	0.01	426.00	5997.00	2800	20240605	-20.00	2005	20240805	11.72	2800	-20.00	20240605	2005	11.72	20240805	2800	-20.00	20240605	2005	11.72	20240805	1.68	N	050860	500	112 억		201725	N	N	0	N	00	N
50	20240822	160513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-20	5	-0.88	105406020	46933	325.18	2255	2270	2215	2935	1585	2260	2245.88	0.93	0	-7741	2280	2270	2250	2240	2220	2275	2245	113	675	500	1620	5	1	22500000	504	5.26	0.37	06	0.21	426.00	5997.00	2800	20240605	-20.00	2005	20240805	11.72	2800	-20.00	20240605	2005	11.72	20240805	2800	-20.00	20240605	2005	11.72	20240805	1.73	N	050860	500	112 억		208711	N	N	0	N	00	N
51	20240822	150516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	-25	5	-1.11	96821210	43102	298.64	2255	2270	2215	2935	1585	2260	2246.33	0.93	0	-6503	2280	2270	2250	2240	2220	2275	2245	113	675	500	1620	5	1	22500000	503	5.25	0.37	06	0.19	426.00	5997.00	2800	20240605	-20.18	2005	20240805	11.47	2800	-20.18	20240605	2005	11.47	20240805	2800	-20.18	20240605	2005	11.47	20240805	1.73	N	050860	500	112 억		208711	N	N	0	N	00	N
52	20240822	140517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-15	5	-0.66	94825115	42213	292.48	2255	2270	2215	2935	1585	2260	2246.35	0.93	0	-6400	2280	2270	2250	2240	2220	2275	2245	113	675	500	1620	5	1	22500000	505	5.27	0.37	06	0.19	426.00	5997.00	2800	20240605	-19.82	2005	20240805	11.97	2800	-19.82	20240605	2005	11.97	20240805	2800	-19.82	20240605	2005	11.97	20240805	1.73	N	050860	500	112 억		208711	N	N	0	N	00	N
53	20240822	130517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-15	5	-0.66	85816555	38200	264.67	2255	2270	2215	2935	1585	2260	2246.51	0.93	0	-6221	2280	2270	2250	2240	2220	2275	2245	113	675	500	1620	5	1	22500000	505	5.27	0.37	06	0.17	426.00	5997.00	2800	20240605	-19.82	2005	20240805	11.97	2800	-19.82	20240605	2005	11.97	20240805	2800	-19.82	20240605	2005	11.97	20240805	1.73	N	050860	500	112 억		208711	N	N	0	N	00	N
54	20240822	120521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-15	5	-0.66	71532380	31829	220.53	2255	2270	2215	2935	1585	2260	2247.40	0.93	0	-4572	2280	2270	2250	2240	2220	2275	2245	113	675	500	1620	5	1	22500000	505	5.27	0.37	06	0.14	426.00	5997.00	2800	20240605	-19.82	2005	20240805	11.97	2800	-19.82	20240605	2005	11.97	20240805	2800	-19.82	20240605	2005	11.97	20240805	1.73	N	050860	500	112 억		208711	N	N	0	N	00	N
55	20240822	110514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-5	5	-0.22	34988270	15497	107.37	2255	2270	2240	2935	1585	2260	2257.74	0.93	0	-3732	2280	2270	2250	2240	2220	2275	2245	113	675	500	1620	5	1	22500000	507	5.29	0.38	06	0.07	426.00	5997.00	2800	20240605	-19.46	2005	20240805	12.47	2800	-19.46	20240605	2005	12.47	20240805	2800	-19.46	20240605	2005	12.47	20240805	1.73	N	050860	500	112 억		208711	N	N	0	N	00	N
56	20240822	100514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	5	2	0.22	14463400	6392	44.29	2255	2270	2255	2935	1585	2260	2262.73	0.93	0	-693	2280	2270	2250	2240	2220	2275	2245	113	675	500	1620	5	1	22500000	510	5.32	0.38	06	0.03	426.00	5997.00	2800	20240605	-19.11	2005	20240805	12.97	2800	-19.11	20240605	2005	12.97	20240805	2800	-19.11	20240605	2005	12.97	20240805	1.73	N	050860	500	112 억		208711	N	N	0	N	00	N
57	20240822	090515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	5	2	0.22	728110	322	2.23	2255	2265	2255	2935	1585	2260	2261.21	0.93	0	-153	2280	2270	2250	2240	2220	2275	2245	113	675	500	1620	5	1	22500000	510	5.32	0.38	06	0.00	426.00	5997.00	2800	20240605	-19.11	2005	20240805	12.97	2800	-19.11	20240605	2005	12.97	20240805	2800	-19.11	20240605	2005	12.97	20240805	1.73	N	050860	500	112 억		208711	N	N	0	N	00	N
58	20240821	160512	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	5	2	0.22	32232015	14423	19.56	2250	2260	2230	2930	1580	2255	2234.76	0.92	0	1794	2321	2287	2246	2212	2171	2305	2230	113	675	500	1620	5	1	22500000	509	5.31	0.38	06	0.06	426.00	5997.00	2800	20240605	-19.29	2005	20240805	12.72	2800	-19.29	20240605	2005	12.72	20240805	2800	-19.29	20240605	2005	12.72	20240805	1.75	N	050860	500	112 억		206699	N	N	0	N	00	N
59	20240821	150517	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-15	5	-0.67	28609725	12808	17.37	2250	2255	2230	2930	1580	2255	2233.74	0.92	0	2107	2321	2287	2246	2212	2171	2305	2230	113	675	500	1620	5	1	22500000	504	5.26	0.37	06	0.06	426.00	5997.00	2800	20240605	-20.00	2005	20240805	11.72	2800	-20.00	20240605	2005	11.72	20240805	2800	-20.00	20240605	2005	11.72	20240805	1.75	N	050860	500	112 억		206699	N	N	0	N	00	N
60	20240821	140514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	-20	5	-0.89	26816330	12006	16.28	2250	2255	2230	2930	1580	2255	2233.58	0.92	0	1440	2321	2287	2246	2212	2171	2305	2230	113	675	500	1620	5	1	22500000	503	5.25	0.37	06	0.05	426.00	5997.00	2800	20240605	-20.18	2005	20240805	11.47	2800	-20.18	20240605	2005	11.47	20240805	2800	-20.18	20240605	2005	11.47	20240805	1.75	N	050860	500	112 억		206699	N	N	0	N	00	N
61	20240821	130518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	-20	5	-0.89	25075265	11227	15.23	2250	2255	2230	2930	1580	2255	2233.48	0.92	0	1696	2321	2287	2246	2212	2171	2305	2230	113	675	500	1620	5	1	22500000	503	5.25	0.37	06	0.05	426.00	5997.00	2800	20240605	-20.18	2005	20240805	11.47	2800	-20.18	20240605	2005	11.47	20240805	2800	-20.18	20240605	2005	11.47	20240805	1.75	N	050860	500	112 억		206699	N	N	0	N	00	N
62	20240821	120518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-10	5	-0.44	24932230	11163	15.14	2250	2255	2230	2930	1580	2255	2233.47	0.92	0	1696	2321	2287	2246	2212	2171	2305	2230	113	675	500	1620	5	1	22500000	505	5.27	0.37	06	0.05	426.00	5997.00	2800	20240605	-19.82	2005	20240805	11.97	2800	-19.82	20240605	2005	11.97	20240805	2800	-19.82	20240605	2005	11.97	20240805	1.75	N	050860	500	112 억		206699	N	N	0	N	00	N
63	20240821	110513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	-25	5	-1.11	15989330	7153	9.70	2250	2255	2230	2930	1580	2255	2235.33	0.92	0	1696	2321	2287	2246	2212	2171	2305	2230	113	675	500	1620	5	1	22500000	502	5.23	0.37	06	0.03	426.00	5997.00	2800	20240605	-20.36	2005	20240805	11.22	2800	-20.36	20240605	2005	11.22	20240805	2800	-20.36	20240605	2005	11.22	20240805	1.75	N	050860	500	112 억		206699	N	N	0	N	00	N
64	20240821	100518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-10	5	-0.44	3327760	1481	2.01	2250	2255	2245	2930	1580	2255	2246.97	0.92	0	-179	2321	2287	2246	2212	2171	2305	2230	113	675	500	1620	5	1	22500000	505	5.27	0.37	06	0.01	426.00	5997.00	2800	20240605	-19.82	2005	20240805	11.97	2800	-19.82	20240605	2005	11.97	20240805	2800	-19.82	20240605	2005	11.97	20240805	1.75	N	050860	500	112 억		206699	N	N	0	N	00	N
65	20240821	090515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-5	5	-0.22	173250	77	0.10	2250	2250	2250	2930	1580	2255	2250.00	0.92	0	-77	2321	2287	2246	2212	2171	2305	2230	113	675	500	1620	5	1	22500000	506	5.28	0.38	06	0.00	426.00	5997.00	2800	20240605	-19.64	2005	20240805	12.22	2800	-19.64	20240605	2005	12.22	20240805	2800	-19.64	20240605	2005	12.22	20240805	1.75	N	050860	500	112 억		206699	N	N	0	N	00	N
66	20240820	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	50	2	2.27	165267620	73734	285.14	2210	2280	2205	2865	1545	2205	2241.40	0.86	0	13508	2235	2220	2190	2175	2145	2227	2182	113	660	500	1580	5	1	22500000	507	5.29	0.38	06	0.33	426.00	5997.00	2800	20240605	-19.46	2005	20240805	12.47	2800	-19.46	20240605	2005	12.47	20240805	2800	-19.46	20240605	2005	12.47	20240805	1.71	N	050860	500	112 억		194061	N	N	0	N	00	N
67	20240820	150513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	40	2	1.81	162600240	72549	280.56	2210	2280	2205	2865	1545	2205	2241.25	0.86	0	13703	2235	2220	2190	2175	2145	2227	2182	113	660	500	1580	5	1	22500000	505	5.27	0.37	06	0.32	426.00	5997.00	2800	20240605	-19.82	2005	20240805	11.97	2800	-19.82	20240605	2005	11.97	20240805	2800	-19.82	20240605	2005	11.97	20240805	1.71	N	050860	500	112 억		194061	N	N	0	N	00	N
68	20240820	140514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	50	2	2.27	156365945	69771	269.81	2210	2280	2205	2865	1545	2205	2241.13	0.86	0	14552	2235	2220	2190	2175	2145	2227	2182	113	660	500	1580	5	1	22500000	507	5.29	0.38	06	0.31	426.00	5997.00	2800	20240605	-19.46	2005	20240805	12.47	2800	-19.46	20240605	2005	12.47	20240805	2800	-19.46	20240605	2005	12.47	20240805	1.71	N	050860	500	112 억		194061	N	N	0	N	00	N
69	20240820	130514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	45	2	2.04	142850260	63768	246.60	2210	2280	2205	2865	1545	2205	2240.16	0.86	0	15084	2235	2220	2190	2175	2145	2227	2182	113	660	500	1580	5	1	22500000	506	5.28	0.38	06	0.28	426.00	5997.00	2800	20240605	-19.64	2005	20240805	12.22	2800	-19.64	20240605	2005	12.22	20240805	2800	-19.64	20240605	2005	12.22	20240805	1.71	N	050860	500	112 억		194061	N	N	0	N	00	N
70	20240820	120515	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	45	2	2.04	127881950	57108	220.84	2210	2280	2205	2865	1545	2205	2239.30	0.86	0	15505	2235	2220	2190	2175	2145	2227	2182	113	660	500	1580	5	1	22500000	506	5.28	0.38	06	0.25	426.00	5997.00	2800	20240605	-19.64	2005	20240805	12.22	2800	-19.64	20240605	2005	12.22	20240805	2800	-19.64	20240605	2005	12.22	20240805	1.71	N	050860	500	112 억		194061	N	N	0	N	00	N
71	20240820	110511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	60	2	2.72	101775880	45524	176.05	2210	2280	2205	2865	1545	2205	2235.65	0.86	0	15344	2235	2220	2190	2175	2145	2227	2182	113	660	500	1580	5	1	22500000	510	5.32	0.38	06	0.20	426.00	5997.00	2800	20240605	-19.11	2005	20240805	12.97	2800	-19.11	20240605	2005	12.97	20240805	2800	-19.11	20240605	2005	12.97	20240805	1.71	N	050860	500	112 억		194061	N	N	0	N	00	N
72	20240820	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2220	15	2	0.68	20671185	9333	36.09	2210	2225	2205	2865	1545	2205	2214.85	0.86	0	1190	2235	2220	2190	2175	2145	2227	2182	113	660	500	1580	5	1	22500000	500	5.21	0.37	06	0.04	426.00	5997.00	2800	20240605	-20.71	2005	20240805	10.72	2800	-20.71	20240605	2005	10.72	20240805	2800	-20.71	20240605	2005	10.72	20240805	1.71	N	050860	500	112 억		194061	N	N	0	N	00	N
73	20240820	090511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	0	3	0.00	1600595	725	2.80	2210	2210	2205	2865	1545	2205	2207.72	0.86	0	-147	2235	2220	2190	2175	2145	2227	2182	113	660	500	1580	5	1	22500000	496	5.18	0.37	06	0.00	426.00	5997.00	2800	20240605	-21.25	2005	20240805	9.98	2800	-21.25	20240605	2005	9.98	20240805	2800	-21.25	20240605	2005	9.98	20240805	1.71	N	050860	500	112 억		194061	N	N	0	N	00	N
74	20240819	160504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	20	2	0.92	56277970	25858	104.50	2190	2205	2160	2840	1530	2185	2176.13	0.87	0	-1921	2221	2202	2186	2167	2151	2195	2160	113	655	500	1570	5	1	22500000	496	5.18	0.37	06	0.11	426.00	5997.00	2800	20240605	-21.25	2005	20240805	9.98	2800	-21.25	20240605	2005	9.98	20240805	2800	-21.25	20240605	2005	9.98	20240805	1.71	N	050860	500	112 억		195982	N	N	0	N	00	N
75	20240819	150509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	10	2	0.46	49108930	22592	91.30	2190	2200	2160	2840	1530	2185	2173.73	0.87	0	-421	2221	2202	2186	2167	2151	2195	2160	113	655	500	1570	5	1	22500000	494	5.15	0.37	06	0.10	426.00	5997.00	2800	20240605	-21.61	2005	20240805	9.48	2800	-21.61	20240605	2005	9.48	20240805	2800	-21.61	20240605	2005	9.48	20240805	1.71	N	050860	500	112 억		195982	N	N	0	N	00	N
76	20240819	140511	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	5	2	0.23	48529435	22327	90.23	2190	2200	2160	2840	1530	2185	2173.58	0.87	0	-407	2221	2202	2186	2167	2151	2195	2160	113	655	500	1570	5	1	22500000	493	5.14	0.37	06	0.10	426.00	5997.00	2800	20240605	-21.79	2005	20240805	9.23	2800	-21.79	20240605	2005	9.23	20240805	2800	-21.79	20240605	2005	9.23	20240805	1.71	N	050860	500	112 억		195982	N	N	0	N	00	N
77	20240819	130508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-10	5	-0.46	33125475	15219	61.51	2190	2200	2165	2840	1530	2185	2176.59	0.87	0	-383	2221	2202	2186	2167	2151	2195	2160	113	655	500	1570	5	1	22500000	489	5.11	0.36	06	0.07	426.00	5997.00	2800	20240605	-22.32	2005	20240805	8.48	2800	-22.32	20240605	2005	8.48	20240805	2800	-22.32	20240605	2005	8.48	20240805	1.71	N	050860	500	112 억		195982	N	N	0	N	00	N
78	20240819	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-5	5	-0.23	31525460	14482	58.53	2190	2200	2165	2840	1530	2185	2176.87	0.87	0	-373	2221	2202	2186	2167	2151	2195	2160	113	655	500	1570	5	1	22500000	491	5.12	0.36	06	0.06	426.00	5997.00	2800	20240605	-22.14	2005	20240805	8.73	2800	-22.14	20240605	2005	8.73	20240805	2800	-22.14	20240605	2005	8.73	20240805	1.71	N	050860	500	112 억		195982	N	N	0	N	00	N
79	20240819	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	0	3	0.00	3095510	1415	5.72	2190	2200	2180	2840	1530	2185	2187.64	0.87	0	-258	2221	2202	2186	2167	2151	2195	2160	113	655	500	1570	5	1	22500000	492	5.13	0.36	06	0.01	426.00	5997.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.71	N	050860	500	112 억		195982	N	N	0	N	00	N
80	20240819	100509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	10	2	0.46	976855	446	1.80	2190	2200	2180	2840	1530	2185	2190.26	0.87	0	-97	2221	2202	2186	2167	2151	2195	2160	113	655	500	1570	5	1	22500000	494	5.15	0.37	06	0.00	426.00	5997.00	2800	20240605	-21.61	2005	20240805	9.48	2800	-21.61	20240605	2005	9.48	20240805	2800	-21.61	20240605	2005	9.48	20240805	1.71	N	050860	500	112 억		195982	N	N	0	N	00	N
81	20240819	090509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2195	10	2	0.46	847710	387	1.56	2190	2200	2180	2840	1530	2185	2190.47	0.87	0	-84	2221	2202	2186	2167	2151	2195	2160	113	655	500	1570	5	1	22500000	494	5.15	0.37	06	0.00	426.00	5997.00	2800	20240605	-21.61	2005	20240805	9.48	2800	-21.61	20240605	2005	9.48	20240805	2800	-21.61	20240605	2005	9.48	20240805	1.71	N	050860	500	112 억		195982	N	N	0	N	00	N
82	20240816	160503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	0	3	0.00	54113930	24743	130.61	2200	2205	2170	2840	1530	2185	2187.04	0.93	0	-16068	2201	2192	2176	2167	2151	2197	2172	113	655	500	1570	5	1	22500000	492	5.13	0.36	06	0.11	426.00	5997.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.70	N	050860	500	112 억		208927	N	N	0	N	00	N
83	20240816	150507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-10	5	-0.46	51530065	23559	124.36	2200	2205	2170	2840	1530	2185	2187.28	0.93	0	-15321	2201	2192	2176	2167	2151	2197	2172	113	655	500	1570	5	1	22500000	489	5.11	0.36	06	0.10	426.00	5997.00	2800	20240605	-22.32	2005	20240805	8.48	2800	-22.32	20240605	2005	8.48	20240805	2800	-22.32	20240605	2005	8.48	20240805	1.70	N	050860	500	112 억		208927	N	N	0	N	00	N
84	20240816	140508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	0	3	0.00	39870145	18202	96.08	2200	2205	2170	2840	1530	2185	2190.43	0.93	0	-10942	2201	2192	2176	2167	2151	2197	2172	113	655	500	1570	5	1	22500000	492	5.13	0.36	06	0.08	426.00	5997.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.70	N	050860	500	112 억		208927	N	N	0	N	00	N
85	20240816	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-5	5	-0.23	37853615	17277	91.20	2200	2205	2170	2840	1530	2185	2190.98	0.93	0	-10347	2201	2192	2176	2167	2151	2197	2172	113	655	500	1570	5	1	22500000	491	5.12	0.36	06	0.08	426.00	5997.00	2800	20240605	-22.14	2005	20240805	8.73	2800	-22.14	20240605	2005	8.73	20240805	2800	-22.14	20240605	2005	8.73	20240805	1.70	N	050860	500	112 억		208927	N	N	0	N	00	N
86	20240816	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	-10	5	-0.46	36552615	16679	88.04	2200	2205	2170	2840	1530	2185	2191.54	0.93	0	-9755	2201	2192	2176	2167	2151	2197	2172	113	655	500	1570	5	1	22500000	489	5.11	0.36	06	0.07	426.00	5997.00	2800	20240605	-22.32	2005	20240805	8.48	2800	-22.32	20240605	2005	8.48	20240805	2800	-22.32	20240605	2005	8.48	20240805	1.70	N	050860	500	112 억		208927	N	N	0	N	00	N
87	20240816	110509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	5	2	0.23	34410295	15695	82.85	2200	2205	2170	2840	1530	2185	2192.44	0.93	0	-9099	2201	2192	2176	2167	2151	2197	2172	113	655	500	1570	5	1	22500000	493	5.14	0.37	06	0.07	426.00	5997.00	2800	20240605	-21.79	2005	20240805	9.23	2800	-21.79	20240605	2005	9.23	20240805	2800	-21.79	20240605	2005	9.23	20240805	1.70	N	050860	500	112 억		208927	N	N	0	N	00	N
88	20240816	100505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-5	5	-0.23	26069135	11866	62.64	2200	2205	2175	2840	1530	2185	2196.96	0.93	0	-8591	2201	2192	2176	2167	2151	2197	2172	113	655	500	1570	5	1	22500000	491	5.12	0.36	06	0.05	426.00	5997.00	2800	20240605	-22.14	2005	20240805	8.73	2800	-22.14	20240605	2005	8.73	20240805	2800	-22.14	20240605	2005	8.73	20240805	1.70	N	050860	500	112 억		208927	N	N	0	N	00	N
89	20240816	090508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2205	20	2	0.92	9045095	4112	21.71	2200	2205	2195	2840	1530	2185	2199.68	0.93	0	-3458	2201	2192	2176	2167	2151	2197	2172	113	655	500	1570	5	1	22500000	496	5.18	0.37	06	0.02	426.00	5997.00	2800	20240605	-21.25	2005	20240805	9.98	2800	-21.25	20240605	2005	9.98	20240805	2800	-21.25	20240605	2005	9.98	20240805	1.70	N	050860	500	112 억		208927	N	N	0	N	00	N
90	20240814	160508	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	25	2	1.16	37108520	17076	111.39	2180	2185	2160	2805	1515	2160	2173.14	0.92	0	910	2200	2180	2160	2140	2120	2170	2130	113	645	500	1550	5	1	22500000	492	5.13	0.36	06	0.08	426.00	5997.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.74	N	050860	500	112 억		206779	N	N	0	N	00	N
91	20240814	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2185	25	2	1.16	31080035	14304	93.31	2180	2185	2160	2805	1515	2160	2172.82	0.92	0	1574	2200	2180	2160	2140	2120	2170	2130	113	645	500	1550	5	1	22500000	492	5.13	0.36	06	0.06	426.00	5997.00	2800	20240605	-21.96	2005	20240805	8.98	2800	-21.96	20240605	2005	8.98	20240805	2800	-21.96	20240605	2005	8.98	20240805	1.74	N	050860	500	112 억		206779	N	N	0	N	00	N
92	20240814	140513	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	20	2	0.93	23108625	10639	69.40	2180	2180	2160	2805	1515	2160	2172.07	0.92	0	-583	2200	2180	2160	2140	2120	2170	2130	113	645	500	1550	5	1	22500000	491	5.12	0.36	06	0.05	426.00	5997.00	2800	20240605	-22.14	2005	20240805	8.73	2800	-22.14	20240605	2005	8.73	20240805	2800	-22.14	20240605	2005	8.73	20240805	1.74	N	050860	500	112 억		206779	N	N	0	N	00	N
93	20240814	130509	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	15	2	0.69	18573650	8556	55.81	2180	2180	2160	2805	1515	2160	2170.83	0.92	0	-995	2200	2180	2160	2140	2120	2170	2130	113	645	500	1550	5	1	22500000	489	5.11	0.36	06	0.04	426.00	5997.00	2800	20240605	-22.32	2005	20240805	8.48	2800	-22.32	20240605	2005	8.48	20240805	2800	-22.32	20240605	2005	8.48	20240805	1.74	N	050860	500	112 억		206779	N	N	0	N	00	N
94	20240814	120507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	20	2	0.93	16321725	7517	49.03	2180	2180	2160	2805	1515	2160	2171.31	0.92	0	-1226	2200	2180	2160	2140	2120	2170	2130	113	645	500	1550	5	1	22500000	491	5.12	0.36	06	0.03	426.00	5997.00	2800	20240605	-22.14	2005	20240805	8.73	2800	-22.14	20240605	2005	8.73	20240805	2800	-22.14	20240605	2005	8.73	20240805	1.74	N	050860	500	112 억		206779	N	N	0	N	00	N
95	20240814	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	20	2	0.93	16017955	7377	48.12	2180	2180	2160	2805	1515	2160	2171.34	0.92	0	-1226	2200	2180	2160	2140	2120	2170	2130	113	645	500	1550	5	1	22500000	491	5.12	0.36	06	0.03	426.00	5997.00	2800	20240605	-22.14	2005	20240805	8.73	2800	-22.14	20240605	2005	8.73	20240805	2800	-22.14	20240605	2005	8.73	20240805	1.74	N	050860	500	112 억		206779	N	N	0	N	00	N
96	20240814	100503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2170	10	2	0.46	9171375	4233	27.61	2180	2180	2160	2805	1515	2160	2166.64	0.92	0	-739	2200	2180	2160	2140	2120	2170	2130	113	645	500	1550	5	1	22500000	488	5.09	0.36	06	0.02	426.00	5997.00	2800	20240605	-22.50	2005	20240805	8.23	2800	-22.50	20240605	2005	8.23	20240805	2800	-22.50	20240605	2005	8.23	20240805	1.74	N	050860	500	112 억		206779	N	N	0	N	00	N
97	20240814	090535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	15	2	0.69	435740	200	1.30	2180	2180	2175	2805	1515	2160	2178.70	0.92	0	-22	2200	2180	2160	2140	2120	2170	2130	113	645	500	1550	5	1	22500000	489	5.11	0.36	06	0.00	426.00	5997.00	2800	20240605	-22.32	2005	20240805	8.48	2800	-22.32	20240605	2005	8.48	20240805	2800	-22.32	20240605	2005	8.48	20240805	1.74	N	050860	500	112 억		206779	N	N	0	N	00	N
98	20240813	160459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-5	5	-0.23	33002660	15330	66.79	2165	2180	2140	2810	1520	2165	2152.82	0.95	0	-6015	2188	2176	2153	2141	2118	2182	2147	113	645	500	1550	5	1	22500000	486	5.07	0.36	06	0.07	426.00	5997.00	2800	20240605	-22.86	2005	20240805	7.73	2800	-22.86	20240605	2005	7.73	20240805	2800	-22.86	20240605	2005	7.73	20240805	1.71	N	050860	500	112 억		212794	N	N	0	N	00	N
99	20240813	150502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	-20	5	-0.92	24390325	11342	49.41	2165	2180	2140	2810	1520	2165	2150.44	0.95	0	-5283	2188	2176	2153	2141	2118	2182	2147	113	645	500	1550	5	1	22500000	483	5.04	0.36	06	0.05	426.00	5997.00	2800	20240605	-23.39	2005	20240805	6.98	2800	-23.39	20240605	2005	6.98	20240805	2800	-23.39	20240605	2005	6.98	20240805	1.71	N	050860	500	112 억		212794	N	N	0	N	00	N
100	20240813	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-15	5	-0.69	13819180	6414	27.94	2165	2180	2140	2810	1520	2165	2154.53	0.95	0	-3741	2188	2176	2153	2141	2118	2182	2147	113	645	500	1550	5	1	22500000	484	5.05	0.36	06	0.03	426.00	5997.00	2800	20240605	-23.21	2005	20240805	7.23	2800	-23.21	20240605	2005	7.23	20240805	2800	-23.21	20240605	2005	7.23	20240805	1.71	N	050860	500	112 억		212794	N	N	0	N	00	N
101	20240813	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-5	5	-0.23	13331190	6188	26.96	2165	2180	2140	2810	1520	2165	2154.36	0.95	0	-3565	2188	2176	2153	2141	2118	2182	2147	113	645	500	1550	5	1	22500000	486	5.07	0.36	06	0.03	426.00	5997.00	2800	20240605	-22.86	2005	20240805	7.73	2800	-22.86	20240605	2005	7.73	20240805	2800	-22.86	20240605	2005	7.73	20240805	1.71	N	050860	500	112 억		212794	N	N	0	N	00	N
102	20240813	120500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	-15	5	-0.69	13197900	6126	26.69	2165	2180	2140	2810	1520	2165	2154.41	0.95	0	-3546	2188	2176	2153	2141	2118	2182	2147	113	645	500	1550	5	1	22500000	484	5.05	0.36	06	0.03	426.00	5997.00	2800	20240605	-23.21	2005	20240805	7.23	2800	-23.21	20240605	2005	7.23	20240805	2800	-23.21	20240605	2005	7.23	20240805	1.71	N	050860	500	112 억		212794	N	N	0	N	00	N
103	20240813	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-5	5	-0.23	11604395	5384	23.46	2165	2180	2145	2810	1520	2165	2155.35	0.95	0	-2954	2188	2176	2153	2141	2118	2182	2147	113	645	500	1550	5	1	22500000	486	5.07	0.36	06	0.02	426.00	5997.00	2800	20240605	-22.86	2005	20240805	7.73	2800	-22.86	20240605	2005	7.73	20240805	2800	-22.86	20240605	2005	7.73	20240805	1.71	N	050860	500	112 억		212794	N	N	0	N	00	N
104	20240813	100459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	-5	5	-0.23	9673805	4490	19.56	2165	2180	2145	2810	1520	2165	2154.52	0.95	0	-2596	2188	2176	2153	2141	2118	2182	2147	113	645	500	1550	5	1	22500000	486	5.07	0.36	06	0.02	426.00	5997.00	2800	20240605	-22.86	2005	20240805	7.73	2800	-22.86	20240605	2005	7.73	20240805	2800	-22.86	20240605	2005	7.73	20240805	1.71	N	050860	500	112 억		212794	N	N	0	N	00	N
105	20240813	090502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2175	10	2	0.46	514515	237	1.03	2165	2180	2165	2810	1520	2165	2170.95	0.95	0	-116	2188	2176	2153	2141	2118	2182	2147	113	645	500	1550	5	1	22500000	489	5.11	0.36	06	0.00	426.00	5997.00	2800	20240605	-22.32	2005	20240805	8.48	2800	-22.32	20240605	2005	8.48	20240805	2800	-22.32	20240605	2005	8.48	20240805	1.71	N	050860	500	112 억		212794	N	N	0	N	00	N
106	20240812	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2165	35	2	1.64	48938400	22780	32.95	2135	2165	2130	2765	1495	2130	2148.31	0.92	0	6504	2183	2156	2133	2106	2083	2145	2095	113	635	500	1530	5	1	22500000	487	5.08	0.36	06	0.10	426.00	5997.00	2800	20240605	-22.68	2005	20240805	7.98	2800	-22.68	20240605	2005	7.98	20240805	2800	-22.68	20240605	2005	7.98	20240805	1.73	N	050860	500	112 억		206290	N	N	0	N	00	N
107	20240812	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2160	30	2	1.41	44993815	20956	30.31	2135	2165	2130	2765	1495	2130	2147.06	0.92	0	5781	2183	2156	2133	2106	2083	2145	2095	113	635	500	1530	5	1	22500000	486	5.07	0.36	06	0.09	426.00	5997.00	2800	20240605	-22.86	2005	20240805	7.73	2800	-22.86	20240605	2005	7.73	20240805	2800	-22.86	20240605	2005	7.73	20240805	1.73	N	050860	500	112 억		206290	N	N	0	N	00	N
108	20240812	140458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	20	2	0.94	26979370	12598	18.22	2135	2155	2130	2765	1495	2130	2141.56	0.92	0	1688	2183	2156	2133	2106	2083	2145	2095	113	635	500	1530	5	1	22500000	484	5.05	0.36	06	0.06	426.00	5997.00	2800	20240605	-23.21	2005	20240805	7.23	2800	-23.21	20240605	2005	7.23	20240805	2800	-23.21	20240605	2005	7.23	20240805	1.73	N	050860	500	112 억		206290	N	N	0	N	00	N
109	20240812	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	15	2	0.70	20938240	9780	14.15	2135	2155	2130	2765	1495	2130	2140.92	0.92	0	1058	2183	2156	2133	2106	2083	2145	2095	113	635	500	1530	5	1	22500000	483	5.04	0.36	06	0.04	426.00	5997.00	2800	20240605	-23.39	2005	20240805	6.98	2800	-23.39	20240605	2005	6.98	20240805	2800	-23.39	20240605	2005	6.98	20240805	1.73	N	050860	500	112 억		206290	N	N	0	N	00	N
110	20240812	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	15	2	0.70	14422125	6733	9.74	2135	2155	2130	2765	1495	2130	2142.01	0.92	0	1034	2183	2156	2133	2106	2083	2145	2095	113	635	500	1530	5	1	22500000	483	5.04	0.36	06	0.03	426.00	5997.00	2800	20240605	-23.39	2005	20240805	6.98	2800	-23.39	20240605	2005	6.98	20240805	2800	-23.39	20240605	2005	6.98	20240805	1.73	N	050860	500	112 억		206290	N	N	0	N	00	N
111	20240812	110454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	5	2	0.23	11871270	5539	8.01	2135	2155	2135	2765	1495	2130	2143.22	0.92	0	86	2183	2156	2133	2106	2083	2145	2095	113	635	500	1530	5	1	22500000	480	5.01	0.36	06	0.02	426.00	5997.00	2800	20240605	-23.75	2005	20240805	6.48	2800	-23.75	20240605	2005	6.48	20240805	2800	-23.75	20240605	2005	6.48	20240805	1.73	N	050860	500	112 억		206290	N	N	0	N	00	N
112	20240812	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	10	2	0.47	10206455	4761	6.89	2135	2155	2135	2765	1495	2130	2143.76	0.92	0	92	2183	2156	2133	2106	2083	2145	2095	113	635	500	1530	5	1	22500000	482	5.02	0.36	06	0.02	426.00	5997.00	2800	20240605	-23.57	2005	20240805	6.73	2800	-23.57	20240605	2005	6.73	20240805	2800	-23.57	20240605	2005	6.73	20240805	1.73	N	050860	500	112 억		206290	N	N	0	N	00	N
113	20240812	090450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	10	2	0.47	1336985	625	0.90	2135	2140	2135	2765	1495	2130	2139.18	0.92	0	-5	2183	2156	2133	2106	2083	2145	2095	113	635	500	1530	5	1	22500000	482	5.02	0.36	06	0.00	426.00	5997.00	2800	20240605	-23.57	2005	20240805	6.73	2800	-23.57	20240605	2005	6.73	20240805	2800	-23.57	20240605	2005	6.73	20240805	1.73	N	050860	500	112 억		206290	N	N	0	N	00	N
114	20240809	160450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	20	2	0.95	144321745	67740	204.58	2150	2160	2110	2740	1480	2110	2130.53	0.89	0	5654	2190	2150	2120	2080	2050	2135	2065	113	630	500	1510	5	1	22500000	479	5.00	0.36	06	0.30	426.00	5997.00	2800	20240605	-23.93	2005	20240805	6.23	2800	-23.93	20240605	2005	6.23	20240805	2800	-23.93	20240605	2005	6.23	20240805	1.79	N	050860	500	112 억		200636	N	N	0	N	00	N
115	20240809	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	30	2	1.42	125578005	58925	177.96	2150	2160	2110	2740	1480	2110	2131.15	0.89	0	4027	2190	2150	2120	2080	2050	2135	2065	113	630	500	1510	5	1	22500000	482	5.02	0.36	06	0.26	426.00	5997.00	2800	20240605	-23.57	2005	20240805	6.73	2800	-23.57	20240605	2005	6.73	20240805	2800	-23.57	20240605	2005	6.73	20240805	1.79	N	050860	500	112 억		200636	N	N	0	N	00	N
116	20240809	140459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	15	2	0.71	121644465	57074	172.37	2150	2160	2110	2740	1480	2110	2131.35	0.89	0	2441	2190	2150	2120	2080	2050	2135	2065	113	630	500	1510	5	1	22500000	478	4.99	0.35	06	0.25	426.00	5997.00	2800	20240605	-24.11	2005	20240805	5.99	2800	-24.11	20240605	2005	5.99	20240805	2800	-24.11	20240605	2005	5.99	20240805	1.79	N	050860	500	112 억		200636	N	N	0	N	00	N
117	20240809	130500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	10	2	0.47	102758720	48193	145.55	2150	2160	2110	2740	1480	2110	2132.23	0.89	0	1036	2190	2150	2120	2080	2050	2135	2065	113	630	500	1510	5	1	22500000	477	4.98	0.35	06	0.21	426.00	5997.00	2800	20240605	-24.29	2005	20240805	5.74	2800	-24.29	20240605	2005	5.74	20240805	2800	-24.29	20240605	2005	5.74	20240805	1.79	N	050860	500	112 억		200636	N	N	0	N	00	N
118	20240809	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	10	2	0.47	78444525	36707	110.86	2150	2160	2120	2740	1480	2110	2137.05	0.89	0	-953	2190	2150	2120	2080	2050	2135	2065	113	630	500	1510	5	1	22500000	477	4.98	0.35	06	0.16	426.00	5997.00	2800	20240605	-24.29	2005	20240805	5.74	2800	-24.29	20240605	2005	5.74	20240805	2800	-24.29	20240605	2005	5.74	20240805	1.79	N	050860	500	112 억		200636	N	N	0	N	00	N
119	20240809	110453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	40	2	1.90	37266675	17385	52.51	2150	2160	2125	2740	1480	2110	2143.61	0.89	0	-5539	2190	2150	2120	2080	2050	2135	2065	113	630	500	1510	5	1	22500000	484	5.05	0.36	06	0.08	426.00	5997.00	2800	20240605	-23.21	2005	20240805	7.23	2800	-23.21	20240605	2005	7.23	20240805	2800	-23.21	20240605	2005	7.23	20240805	1.79	N	050860	500	112 억		200636	N	N	0	N	00	N
120	20240809	100500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	30	2	1.42	4781475	2232	6.74	2150	2160	2130	2740	1480	2110	2142.24	0.89	0	419	2190	2150	2120	2080	2050	2135	2065	113	630	500	1510	5	1	22500000	482	5.02	0.36	06	0.01	426.00	5997.00	2800	20240605	-23.57	2005	20240805	6.73	2800	-23.57	20240605	2005	6.73	20240805	2800	-23.57	20240605	2005	6.73	20240805	1.79	N	050860	500	112 억		200636	N	N	0	N	00	N
121	20240809	090453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2150	40	2	1.90	2268525	1055	3.19	2150	2160	2150	2740	1480	2110	2150.26	0.89	0	-122	2190	2150	2120	2080	2050	2135	2065	113	630	500	1510	5	1	22500000	484	5.05	0.36	06	0.00	426.00	5997.00	2800	20240605	-23.21	2005	20240805	7.23	2800	-23.21	20240605	2005	7.23	20240805	2800	-23.21	20240605	2005	7.23	20240805	1.79	N	050860	500	112 억		200636	N	N	0	N	00	N
122	20240808	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-25	5	-1.17	69894940	33096	66.89	2120	2160	2090	2775	1495	2135	2111.16	0.88	0	2450	2188	2161	2123	2096	2058	2175	2110	113	640	500	1530	5	1	22500000	475	4.95	0.35	06	0.15	426.00	5997.00	2800	20240605	-24.64	2005	20240805	5.24	2800	-24.64	20240605	2005	5.24	20240805	2800	-24.64	20240605	2005	5.24	20240805	1.73	N	050860	500	112 억		198185	N	N	0	N	00	N
123	20240808	150452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	-25	5	-1.17	65048860	30799	62.25	2120	2160	2090	2775	1495	2135	2111.27	0.88	0	2911	2188	2161	2123	2096	2058	2175	2110	113	640	500	1530	5	1	22500000	475	4.95	0.35	06	0.14	426.00	5997.00	2800	20240605	-24.64	2005	20240805	5.24	2800	-24.64	20240605	2005	5.24	20240805	2800	-24.64	20240605	2005	5.24	20240805	1.73	N	050860	500	112 억		198185	N	N	0	N	00	N
124	20240808	140454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	-10	5	-0.47	48437740	22933	46.35	2120	2160	2090	2775	1495	2135	2111.10	0.88	0	3618	2188	2161	2123	2096	2058	2175	2110	113	640	500	1530	5	1	22500000	478	4.99	0.35	06	0.10	426.00	5997.00	2800	20240605	-24.11	2005	20240805	5.99	2800	-24.11	20240605	2005	5.99	20240805	2800	-24.11	20240605	2005	5.99	20240805	1.73	N	050860	500	112 억		198185	N	N	0	N	00	N
125	20240808	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-15	5	-0.70	37702855	17860	36.10	2120	2160	2090	2775	1495	2135	2109.60	0.88	0	-370	2188	2161	2123	2096	2058	2175	2110	113	640	500	1530	5	1	22500000	477	4.98	0.35	06	0.08	426.00	5997.00	2800	20240605	-24.29	2005	20240805	5.74	2800	-24.29	20240605	2005	5.74	20240805	2800	-24.29	20240605	2005	5.74	20240805	1.73	N	050860	500	112 억		198185	N	N	0	N	00	N
126	20240808	120459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-15	5	-0.70	29271015	13889	28.07	2120	2125	2090	2775	1495	2135	2105.36	0.88	0	-196	2188	2161	2123	2096	2058	2175	2110	113	640	500	1530	5	1	22500000	477	4.98	0.35	06	0.06	426.00	5997.00	2800	20240605	-24.29	2005	20240805	5.74	2800	-24.29	20240605	2005	5.74	20240805	2800	-24.29	20240605	2005	5.74	20240805	1.73	N	050860	500	112 억		198185	N	N	0	N	00	N
127	20240808	110455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2105	-30	5	-1.41	26800030	12717	25.70	2120	2125	2090	2775	1495	2135	2105.06	0.88	0	-297	2188	2161	2123	2096	2058	2175	2110	113	640	500	1530	5	1	22500000	474	4.94	0.35	06	0.06	426.00	5997.00	2800	20240605	-24.82	2005	20240805	4.99	2800	-24.82	20240605	2005	4.99	20240805	2800	-24.82	20240605	2005	4.99	20240805	1.73	N	050860	500	112 억		198185	N	N	0	N	00	N
128	20240808	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	-35	5	-1.64	19142420	9073	18.34	2120	2125	2090	2775	1495	2135	2106.70	0.88	0	-1961	2188	2161	2123	2096	2058	2175	2110	113	640	500	1530	5	1	22500000	473	4.93	0.35	06	0.04	426.00	5997.00	2800	20240605	-25.00	2005	20240805	4.74	2800	-25.00	20240605	2005	4.74	20240805	2800	-25.00	20240605	2005	4.74	20240805	1.73	N	050860	500	112 억		198185	N	N	0	N	00	N
129	20240808	090449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2120	-15	5	-0.70	5927680	2789	5.64	2120	2120	2120	2775	1495	2135	2120.00	0.88	0	161	2188	2161	2123	2096	2058	2175	2110	113	640	500	1530	5	1	22500000	477	4.98	0.35	06	0.01	426.00	5997.00	2800	20240605	-24.29	2005	20240805	5.74	2800	-24.29	20240605	2005	5.74	20240805	2800	-24.29	20240605	2005	5.74	20240805	1.73	N	050860	500	112 억		198185	N	N	0	N	00	N
130	20240807	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2135	50	2	2.40	104309705	49192	46.32	2085	2150	2085	2710	1460	2085	2120.46	0.85	0	7418	2235	2160	2090	2015	1945	2197	2052	113	625	500	1500	5	1	22500000	480	5.01	0.36	06	0.22	426.00	5997.00	2800	20240605	-23.75	2005	20240805	6.48	2800	-23.75	20240605	2005	6.48	20240805	2800	-23.75	20240605	2005	6.48	20240805	1.77	N	050860	500	112 억		190767	N	N	0	N	00	N
131	20240807	150450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	45	2	2.16	71981735	33901	31.92	2085	2150	2085	2710	1460	2085	2123.29	0.85	0	4995	2235	2160	2090	2015	1945	2197	2052	113	625	500	1500	5	1	22500000	479	5.00	0.36	06	0.15	426.00	5997.00	2800	20240605	-23.93	2005	20240805	6.23	2800	-23.93	20240605	2005	6.23	20240805	2800	-23.93	20240605	2005	6.23	20240805	1.77	N	050860	500	112 억		190767	N	N	0	N	00	N
132	20240807	140453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2140	55	2	2.64	53608145	25305	23.83	2085	2150	2085	2710	1460	2085	2118.48	0.85	0	6090	2235	2160	2090	2015	1945	2197	2052	113	625	500	1500	5	1	22500000	482	5.02	0.36	06	0.11	426.00	5997.00	2800	20240605	-23.57	2005	20240805	6.73	2800	-23.57	20240605	2005	6.73	20240805	2800	-23.57	20240605	2005	6.73	20240805	1.77	N	050860	500	112 억		190767	N	N	0	N	00	N
133	20240807	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2145	60	2	2.88	46093380	21793	20.52	2085	2150	2085	2710	1460	2085	2115.05	0.85	0	5912	2235	2160	2090	2015	1945	2197	2052	113	625	500	1500	5	1	22500000	483	5.04	0.36	06	0.10	426.00	5997.00	2800	20240605	-23.39	2005	20240805	6.98	2800	-23.39	20240605	2005	6.98	20240805	2800	-23.39	20240605	2005	6.98	20240805	1.77	N	050860	500	112 억		190767	N	N	0	N	00	N
134	20240807	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2130	45	2	2.16	44299635	20952	19.73	2085	2150	2085	2710	1460	2085	2114.34	0.85	0	5813	2235	2160	2090	2015	1945	2197	2052	113	625	500	1500	5	1	22500000	479	5.00	0.36	06	0.09	426.00	5997.00	2800	20240605	-23.93	2005	20240805	6.23	2800	-23.93	20240605	2005	6.23	20240805	2800	-23.93	20240605	2005	6.23	20240805	1.77	N	050860	500	112 억		190767	N	N	0	N	00	N
135	20240807	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	40	2	1.92	35473260	16811	15.83	2085	2150	2085	2710	1460	2085	2110.12	0.85	0	5444	2235	2160	2090	2015	1945	2197	2052	113	625	500	1500	5	1	22500000	478	4.99	0.35	06	0.07	426.00	5997.00	2800	20240605	-24.11	2005	20240805	5.99	2800	-24.11	20240605	2005	5.99	20240805	2800	-24.11	20240605	2005	5.99	20240805	1.77	N	050860	500	112 억		190767	N	N	0	N	00	N
136	20240807	100446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2110	25	2	1.20	15044390	7170	6.75	2085	2125	2085	2710	1460	2085	2098.24	0.85	0	3012	2235	2160	2090	2015	1945	2197	2052	113	625	500	1500	5	1	22500000	475	4.95	0.35	06	0.03	426.00	5997.00	2800	20240605	-24.64	2005	20240805	5.24	2800	-24.64	20240605	2005	5.24	20240805	2800	-24.64	20240605	2005	5.24	20240805	1.77	N	050860	500	112 억		190767	N	N	0	N	00	N
137	20240807	090446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	15	2	0.72	2047350	980	0.92	2085	2125	2085	2710	1460	2085	2089.13	0.85	0	11	2235	2160	2090	2015	1945	2197	2052	113	625	500	1500	5	1	22500000	473	4.93	0.35	06	0.00	426.00	5997.00	2800	20240605	-25.00	2005	20240805	4.74	2800	-25.00	20240605	2005	4.74	20240805	2800	-25.00	20240605	2005	4.74	20240805	1.77	N	050860	500	112 억		190767	N	N	0	N	00	N
138	20240806	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2085	25	2	1.21	221355995	106032	50.62	2020	2165	2020	2675	1445	2060	2087.65	0.83	0	4970	2336	2197	2101	1962	1866	2150	1915	113	615	500	1480	5	1	22500000	469	4.89	0.35	06	0.47	426.00	5997.00	2800	20240605	-25.54	2005	20240805	3.99	2800	-25.54	20240605	2005	3.99	20240805	2800	-25.54	20240605	2005	3.99	20240805	1.80	N	050860	500	112 억		185626	N	N	0	N	00	N
139	20240806	150449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2080	20	2	0.97	201781645	96633	46.13	2020	2165	2020	2675	1445	2060	2088.14	0.83	0	2582	2336	2197	2101	1962	1866	2150	1915	113	615	500	1480	5	1	22500000	468	4.88	0.35	06	0.43	426.00	5997.00	2800	20240605	-25.71	2005	20240805	3.74	2800	-25.71	20240605	2005	3.74	20240805	2800	-25.71	20240605	2005	3.74	20240805	1.80	N	050860	500	112 억		185626	N	N	0	N	00	N
140	20240806	140446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	40	2	1.94	177627955	85036	40.60	2020	2165	2020	2675	1445	2060	2088.88	0.83	0	-3139	2336	2197	2101	1962	1866	2150	1915	113	615	500	1480	5	1	22500000	473	4.93	0.35	06	0.38	426.00	5997.00	2800	20240605	-25.00	2005	20240805	4.74	2800	-25.00	20240605	2005	4.74	20240805	2800	-25.00	20240605	2005	4.74	20240805	1.80	N	050860	500	112 억		185626	N	N	0	N	00	N
141	20240806	130446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2115	55	2	2.67	105420405	50519	24.12	2020	2165	2020	2675	1445	2060	2086.78	0.83	0	-6259	2336	2197	2101	1962	1866	2150	1915	113	615	500	1480	5	1	22500000	476	4.96	0.35	06	0.22	426.00	5997.00	2800	20240605	-24.46	2005	20240805	5.49	2800	-24.46	20240605	2005	5.49	20240805	2800	-24.46	20240605	2005	5.49	20240805	1.80	N	050860	500	112 억		185626	N	N	0	N	00	N
142	20240806	120449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2100	40	2	1.94	96100185	46070	21.99	2020	2165	2020	2675	1445	2060	2085.99	0.83	0	-8991	2336	2197	2101	1962	1866	2150	1915	113	615	500	1480	5	1	22500000	473	4.93	0.35	06	0.20	426.00	5997.00	2800	20240605	-25.00	2005	20240805	4.74	2800	-25.00	20240605	2005	4.74	20240805	2800	-25.00	20240605	2005	4.74	20240805	1.80	N	050860	500	112 억		185626	N	N	0	N	00	N
143	20240806	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2090	30	2	1.46	81191010	38962	18.60	2020	2165	2020	2675	1445	2060	2083.89	0.83	0	-9753	2336	2197	2101	1962	1866	2150	1915	113	615	500	1480	5	1	22500000	470	4.91	0.35	06	0.17	426.00	5997.00	2800	20240605	-25.36	2005	20240805	4.24	2800	-25.36	20240605	2005	4.24	20240805	2800	-25.36	20240605	2005	4.24	20240805	1.80	N	050860	500	112 억		185626	N	N	0	N	00	N
144	20240806	100442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2125	65	2	3.16	64273760	30924	14.76	2020	2165	2020	2675	1445	2060	2078.48	0.83	0	-6248	2336	2197	2101	1962	1866	2150	1915	113	615	500	1480	5	1	22500000	478	4.99	0.35	06	0.14	426.00	5997.00	2800	20240605	-24.11	2005	20240805	5.99	2800	-24.11	20240605	2005	5.99	20240805	2800	-24.11	20240605	2005	5.99	20240805	1.80	N	050860	500	112 억		185626	N	N	0	N	00	N
145	20240806	090444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2095	35	2	1.70	27719775	13522	6.46	2020	2095	2020	2675	1445	2060	2049.93	0.83	0	-4155	2336	2197	2101	1962	1866	2150	1915	113	615	500	1480	5	1	22500000	471	4.92	0.35	06	0.06	426.00	5997.00	2800	20240605	-25.18	2005	20240805	4.49	2800	-25.18	20240605	2005	4.49	20240805	2800	-25.18	20240605	2005	4.49	20240805	1.80	N	050860	500	112 억		185626	N	N	0	N	00	N
146	20240805	160437	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2060	-190	5	-8.44	435067370	207605	347.83	2235	2240	2005	2925	1575	2250	2095.65	0.76	0	15507	2320	2285	2255	2220	2190	2270	2205	113	675	500	1620	5	1	22500000	464	4.84	0.34	06	0.92	426.00	5997.00	2800	20240605	-26.43	2005	20240805	2.74	2800	-26.43	20240605	2005	2.74	20240805	2800	-26.43	20240605	2005	2.74	20240805	1.85	N	050860	500	112 억		171740	N	N	0	N	00	N
147	20240805	150443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2060	-190	5	-8.44	324580895	153061	256.44	2235	2240	2005	2925	1575	2250	2120.60	0.76	0	-5851	2320	2285	2255	2220	2190	2270	2205	113	675	500	1620	5	1	22500000	464	4.84	0.34	06	0.68	426.00	5997.00	2800	20240605	-26.43	2005	20240805	2.74	2800	-26.43	20240605	2005	2.74	20240805	2800	-26.43	20240605	2005	2.74	20240805	1.85	N	050860	500	112 억		171740	N	N	0	N	00	N
148	20240805	140445	58	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2110	-140	5	-6.22	221916955	103044	172.64	2235	2240	2100	2925	1575	2250	2153.61	0.76	0	-10006	2320	2285	2255	2220	2190	2270	2205	113	675	500	1620	5	1	22500000	475	4.95	0.35	06	0.46	426.00	5997.00	2800	20240605	-24.64	2100	20240805	0.48	2800	-24.64	20240605	2100	0.48	20240805	2800	-24.64	20240605	2100	0.48	20240805	1.85	N	050860	500	112 억		171740	N	N	0	N	00	N
149	20240805	130443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2140	-110	5	-4.89	152980190	70378	117.91	2235	2240	2115	2925	1575	2250	2173.69	0.76	0	-17623	2320	2285	2255	2220	2190	2270	2205	113	675	500	1620	5	1	22500000	482	5.02	0.36	06	0.31	426.00	5997.00	2800	20240605	-23.57	2115	20240805	1.18	2800	-23.57	20240605	2115	1.18	20240805	2800	-23.57	20240605	2115	1.18	20240805	1.85	N	050860	500	112 억		171740	N	N	0	N	00	N
150	20240805	120440	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2135	-115	5	-5.11	131434435	60276	100.99	2235	2240	2135	2925	1575	2250	2180.54	0.76	0	-14722	2320	2285	2255	2220	2190	2270	2205	113	675	500	1620	5	1	22500000	480	5.01	0.36	06	0.27	426.00	5997.00	2800	20240605	-23.75	2135	20240805	0.00	2800	-23.75	20240605	2135	0.00	20240805	2800	-23.75	20240605	2135	0.00	20240805	1.85	N	050860	500	112 억		171740	N	N	0	N	00	N
151	20240805	110444	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2180	-70	5	-3.11	94888485	43246	72.46	2235	2240	2165	2925	1575	2250	2194.16	0.76	0	-15180	2320	2285	2255	2220	2190	2270	2205	113	675	500	1620	5	1	22500000	491	5.12	0.36	06	0.19	426.00	5997.00	2800	20240605	-22.14	2160	20240411	0.93	2800	-22.14	20240605	2160	0.93	20240411	2800	-22.14	20240605	2160	0.93	20240411	1.85	N	050860	500	112 억		171740	N	N	0	N	00	N
152	20240805	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2190	-60	5	-2.67	75134045	34171	57.25	2235	2240	2175	2925	1575	2250	2198.77	0.76	0	-7874	2320	2285	2255	2220	2190	2270	2205	113	675	500	1620	5	1	22500000	493	5.14	0.37	06	0.15	426.00	5997.00	2800	20240605	-21.79	2160	20240411	1.39	2800	-21.79	20240605	2160	1.39	20240411	2800	-21.79	20240605	2160	1.39	20240411	1.85	N	050860	500	112 억		171740	N	N	0	N	00	N
153	20240805	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2210	-40	5	-1.78	8234685	3700	6.20	2235	2235	2210	2925	1575	2250	2225.59	0.76	0	-2561	2320	2285	2255	2220	2190	2270	2205	113	675	500	1620	5	1	22500000	497	5.19	0.37	06	0.02	426.00	5997.00	2800	20240605	-21.07	2160	20240411	2.31	2800	-21.07	20240605	2160	2.31	20240411	2800	-21.07	20240605	2160	2.31	20240411	1.85	N	050860	500	112 억		171740	N	N	0	N	00	N
154	20240802	160433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-55	5	-2.39	133948690	59645	111.66	2285	2290	2225	2995	1615	2305	2245.77	0.83	0	-15243	2341	2322	2286	2267	2231	2332	2277	113	690	500	1650	5	1	22500000	506	5.28	0.38	06	0.27	426.00	5997.00	2800	20240605	-19.64	2160	20240411	4.17	2800	-19.64	20240605	2160	4.17	20240411	2800	-19.64	20240605	2160	4.17	20240411	1.94	N	050860	500	112 억		187531	N	N	0	N	00	N
155	20240802	150431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-60	5	-2.60	123610650	55038	103.03	2285	2290	2225	2995	1615	2305	2245.91	0.83	0	-11588	2341	2322	2286	2267	2231	2332	2277	113	690	500	1650	5	1	22500000	505	5.27	0.37	06	0.24	426.00	5997.00	2800	20240605	-19.82	2160	20240411	3.94	2800	-19.82	20240605	2160	3.94	20240411	2800	-19.82	20240605	2160	3.94	20240411	1.94	N	050860	500	112 억		187531	N	N	0	N	00	N
156	20240802	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-65	5	-2.82	116209210	51724	96.83	2285	2290	2230	2995	1615	2305	2246.72	0.83	0	-8686	2341	2322	2286	2267	2231	2332	2277	113	690	500	1650	5	1	22500000	504	5.26	0.37	06	0.23	426.00	5997.00	2800	20240605	-20.00	2160	20240411	3.70	2800	-20.00	20240605	2160	3.70	20240411	2800	-20.00	20240605	2160	3.70	20240411	1.94	N	050860	500	112 억		187531	N	N	0	N	00	N
157	20240802	130435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-55	5	-2.39	59266970	26255	49.15	2285	2290	2235	2995	1615	2305	2257.36	0.83	0	-10380	2341	2322	2286	2267	2231	2332	2277	113	690	500	1650	5	1	22500000	506	5.28	0.38	06	0.12	426.00	5997.00	2800	20240605	-19.64	2160	20240411	4.17	2800	-19.64	20240605	2160	4.17	20240411	2800	-19.64	20240605	2160	4.17	20240411	1.94	N	050860	500	112 억		187531	N	N	0	N	00	N
158	20240802	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-50	5	-2.17	50461435	22329	41.80	2285	2290	2245	2995	1615	2305	2259.91	0.83	0	-9542	2341	2322	2286	2267	2231	2332	2277	113	690	500	1650	5	1	22500000	507	5.29	0.38	06	0.10	426.00	5997.00	2800	20240605	-19.46	2160	20240411	4.40	2800	-19.46	20240605	2160	4.40	20240411	2800	-19.46	20240605	2160	4.40	20240411	1.94	N	050860	500	112 억		187531	N	N	0	N	00	N
159	20240802	110435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-40	5	-1.74	32955410	14555	27.25	2285	2290	2255	2995	1615	2305	2264.20	0.83	0	-4975	2341	2322	2286	2267	2231	2332	2277	113	690	500	1650	5	1	22500000	510	5.32	0.38	06	0.06	426.00	5997.00	2800	20240605	-19.11	2160	20240411	4.86	2800	-19.11	20240605	2160	4.86	20240411	2800	-19.11	20240605	2160	4.86	20240411	1.94	N	050860	500	112 억		187531	N	N	0	N	00	N
160	20240802	100432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-35	5	-1.52	26457205	11682	21.87	2285	2290	2255	2995	1615	2305	2264.78	0.83	0	-3567	2341	2322	2286	2267	2231	2332	2277	113	690	500	1650	5	1	22500000	511	5.33	0.38	06	0.05	426.00	5997.00	2800	20240605	-18.93	2160	20240411	5.09	2800	-18.93	20240605	2160	5.09	20240411	2800	-18.93	20240605	2160	5.09	20240411	1.94	N	050860	500	112 억		187531	N	N	0	N	00	N
161	20240802	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-20	5	-0.87	1229330	538	1.01	2285	2285	2285	2995	1615	2305	2285.00	0.83	0	-220	2341	2322	2286	2267	2231	2332	2277	113	690	500	1650	5	1	22500000	514	5.36	0.38	06	0.00	426.00	5997.00	2800	20240605	-18.39	2160	20240411	5.79	2800	-18.39	20240605	2160	5.79	20240411	2800	-18.39	20240605	2160	5.79	20240411	1.94	N	050860	500	112 억		187531	N	N	0	N	00	N
162	20240801	160431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	30	2	1.32	121560935	53384	43.23	2275	2305	2250	2955	1595	2275	2277.10	0.75	0	18123	2321	2297	2256	2232	2191	2310	2245	113	680	500	1630	5	1	22500000	519	5.41	0.38	06	0.24	426.00	5997.00	2800	20240605	-17.68	2160	20240411	6.71	2800	-17.68	20240605	2160	6.71	20240411	2800	-17.68	20240605	2160	6.71	20240411	1.97	N	050860	500	112 억		169408	N	N	0	N	00	N
163	20240801	150443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2305	30	2	1.32	112312570	49369	39.98	2275	2305	2250	2955	1595	2275	2274.96	0.75	0	19435	2321	2297	2256	2232	2191	2310	2245	113	680	500	1630	5	1	22500000	519	5.41	0.38	06	0.22	426.00	5997.00	2800	20240605	-17.68	2160	20240411	6.71	2800	-17.68	20240605	2160	6.71	20240411	2800	-17.68	20240605	2160	6.71	20240411	1.97	N	050860	500	112 억		169408	N	N	0	N	00	N
164	20240801	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	10	2	0.44	95693400	42112	34.10	2275	2295	2250	2955	1595	2275	2272.35	0.75	0	16819	2321	2297	2256	2232	2191	2310	2245	113	680	500	1630	5	1	22500000	514	5.36	0.38	06	0.19	426.00	5997.00	2800	20240605	-18.39	2160	20240411	5.79	2800	-18.39	20240605	2160	5.79	20240411	2800	-18.39	20240605	2160	5.79	20240411	1.97	N	050860	500	112 억		169408	N	N	0	N	00	N
165	20240801	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	5	2	0.22	92957650	40915	33.13	2275	2295	2250	2955	1595	2275	2271.97	0.75	0	16257	2321	2297	2256	2232	2191	2310	2245	113	680	500	1630	5	1	22500000	513	5.35	0.38	06	0.18	426.00	5997.00	2800	20240605	-18.57	2160	20240411	5.56	2800	-18.57	20240605	2160	5.56	20240411	2800	-18.57	20240605	2160	5.56	20240411	1.97	N	050860	500	112 억		169408	N	N	0	N	00	N
166	20240801	120436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	10	2	0.44	91217035	40152	32.52	2275	2295	2250	2955	1595	2275	2271.79	0.75	0	15753	2321	2297	2256	2232	2191	2310	2245	113	680	500	1630	5	1	22500000	514	5.36	0.38	06	0.18	426.00	5997.00	2800	20240605	-18.39	2160	20240411	5.79	2800	-18.39	20240605	2160	5.79	20240411	2800	-18.39	20240605	2160	5.79	20240411	1.97	N	050860	500	112 억		169408	N	N	0	N	00	N
167	20240801	110437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	15	2	0.66	86014020	37871	30.67	2275	2295	2250	2955	1595	2275	2271.24	0.75	0	15575	2321	2297	2256	2232	2191	2310	2245	113	680	500	1630	5	1	22500000	515	5.38	0.38	06	0.17	426.00	5997.00	2800	20240605	-18.21	2160	20240411	6.02	2800	-18.21	20240605	2160	6.02	20240411	2800	-18.21	20240605	2160	6.02	20240411	1.97	N	050860	500	112 억		169408	N	N	0	N	00	N
168	20240801	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	10	2	0.44	72602590	32008	25.92	2275	2290	2250	2955	1595	2275	2268.26	0.75	0	15929	2321	2297	2256	2232	2191	2310	2245	113	680	500	1630	5	1	22500000	514	5.36	0.38	06	0.14	426.00	5997.00	2800	20240605	-18.39	2160	20240411	5.79	2800	-18.39	20240605	2160	5.79	20240411	2800	-18.39	20240605	2160	5.79	20240411	1.97	N	050860	500	112 억		169408	N	N	0	N	00	N
169	20240801	090426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-25	5	-1.10	38794300	17174	13.91	2275	2275	2250	2955	1595	2275	2258.90	0.75	0	14990	2321	2297	2256	2232	2191	2310	2245	113	680	500	1630	5	1	22500000	506	5.28	0.38	06	0.08	426.00	5997.00	2800	20240605	-19.64	2160	20240411	4.17	2800	-19.64	20240605	2160	4.17	20240411	2800	-19.64	20240605	2160	4.17	20240411	1.97	N	050860	500	112 억		169408	N	N	0	N	00	N