KissMeData/050860/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	30	2	1.34	30923475	13714	151.34	2240	2270	2235	2910	1570	2240	2254.88	0.47	0	-790	2273	2256	2248	2231	2223	2252	2227	113	670	500	1650	5	1	22500000	511	5.33	0.38	06	0.06	426.00	5997.00	3035	20230524	-25.21	2160	20240411	5.09	2590	-12.36	20240103	2160	5.09	20240411	3005	-24.46	20230619	2160	5.09	20240411	1.48	N	050860	500	112 억		106303	N	N	0	N	00	N
3	20240531	150533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	20	2	0.89	26403985	11723	129.36	2240	2265	2235	2910	1570	2240	2252.32	0.47	0	-775	2273	2256	2248	2231	2223	2252	2227	113	670	500	1650	5	1	22500000	509	5.31	0.38	06	0.05	426.00	5997.00	3035	20230524	-25.54	2160	20240411	4.63	2590	-12.74	20240103	2160	4.63	20240411	3005	-24.79	20230619	2160	4.63	20240411	1.48	N	050860	500	112 억		106303	N	N	0	N	00	N
4	20240531	140535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	15	2	0.67	21620605	9604	105.98	2240	2265	2235	2910	1570	2240	2251.21	0.47	0	-775	2273	2256	2248	2231	2223	2252	2227	113	670	500	1650	5	1	22500000	507	5.29	0.38	06	0.04	426.00	5997.00	3035	20230524	-25.70	2160	20240411	4.40	2590	-12.93	20240103	2160	4.40	20240411	3005	-24.96	20230619	2160	4.40	20240411	1.48	N	050860	500	112 억		106303	N	N	0	N	00	N
5	20240531	130538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	15	2	0.67	19013825	8448	93.22	2240	2265	2235	2910	1570	2240	2250.69	0.47	0	-775	2273	2256	2248	2231	2223	2252	2227	113	670	500	1650	5	1	22500000	507	5.29	0.38	06	0.04	426.00	5997.00	3035	20230524	-25.70	2160	20240411	4.40	2590	-12.93	20240103	2160	4.40	20240411	3005	-24.96	20230619	2160	4.40	20240411	1.48	N	050860	500	112 억		106303	N	N	0	N	00	N
6	20240531	120540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	10	2	0.45	9438705	4189	46.23	2240	2265	2235	2910	1570	2240	2253.21	0.47	0	-275	2273	2256	2248	2231	2223	2252	2227	113	670	500	1650	5	1	22500000	506	5.28	0.38	06	0.02	426.00	5997.00	3035	20230524	-25.86	2160	20240411	4.17	2590	-13.13	20240103	2160	4.17	20240411	3005	-25.12	20230619	2160	4.17	20240411	1.48	N	050860	500	112 억		106303	N	N	0	N	00	N
7	20240531	110536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	10	2	0.45	8260025	3664	40.43	2240	2265	2235	2910	1570	2240	2254.37	0.47	0	-262	2273	2256	2248	2231	2223	2252	2227	113	670	500	1650	5	1	22500000	506	5.28	0.38	06	0.02	426.00	5997.00	3035	20230524	-25.86	2160	20240411	4.17	2590	-13.13	20240103	2160	4.17	20240411	3005	-25.12	20230619	2160	4.17	20240411	1.48	N	050860	500	112 억		106303	N	N	0	N	00	N
8	20240531	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	20	2	0.89	4896975	2170	23.95	2240	2265	2235	2910	1570	2240	2256.67	0.47	0	-262	2273	2256	2248	2231	2223	2252	2227	113	670	500	1650	5	1	22500000	509	5.31	0.38	06	0.01	426.00	5997.00	3035	20230524	-25.54	2160	20240411	4.63	2590	-12.74	20240103	2160	4.63	20240411	3005	-24.79	20230619	2160	4.63	20240411	1.48	N	050860	500	112 억		106303	N	N	0	N	00	N
9	20240531	090534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	15	2	0.67	324830	145	1.60	2240	2255	2235	2910	1570	2240	2240.21	0.47	0	-8	2273	2256	2248	2231	2223	2252	2227	113	670	500	1650	5	1	22500000	507	5.29	0.38	06	0.00	426.00	5997.00	3035	20230524	-25.70	2160	20240411	4.40	2590	-12.93	20240103	2160	4.40	20240411	3005	-24.96	20230619	2160	4.40	20240411	1.48	N	050860	500	112 억		106303	N	N	0	N	00	N
10	20240530	160533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-25	5	-1.10	20333680	9062	66.41	2240	2265	2240	2940	1590	2265	2243.84	0.48	0	-678	2321	2292	2271	2242	2221	2307	2257	113	675	500	1670	5	1	22500000	504	5.26	0.37	06	0.04	426.00	5997.00	3035	20230524	-26.19	2160	20240411	3.70	2590	-13.51	20240103	2160	3.70	20240411	3005	-25.46	20230619	2160	3.70	20240411	1.50	N	050860	500	112 억		106966	N	N	0	N	00	N
11	20240530	150534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	-20	5	-0.88	15544110	6927	50.77	2240	2265	2240	2940	1590	2265	2243.99	0.48	0	-160	2321	2292	2271	2242	2221	2307	2257	113	675	500	1670	5	1	22500000	505	5.27	0.37	06	0.03	426.00	5997.00	3035	20230524	-26.03	2160	20240411	3.94	2590	-13.32	20240103	2160	3.94	20240411	3005	-25.29	20230619	2160	3.94	20240411	1.50	N	050860	500	112 억		106966	N	N	0	N	00	N
12	20240530	140534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-15	5	-0.66	15368915	6849	50.19	2240	2265	2240	2940	1590	2265	2243.96	0.48	0	-160	2321	2292	2271	2242	2221	2307	2257	113	675	500	1670	5	1	22500000	506	5.28	0.38	06	0.03	426.00	5997.00	3035	20230524	-25.86	2160	20240411	4.17	2590	-13.13	20240103	2160	4.17	20240411	3005	-25.12	20230619	2160	4.17	20240411	1.50	N	050860	500	112 억		106966	N	N	0	N	00	N
13	20240530	130535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-25	5	-1.10	12934065	5765	42.25	2240	2265	2240	2940	1590	2265	2243.55	0.48	0	440	2321	2292	2271	2242	2221	2307	2257	113	675	500	1670	5	1	22500000	504	5.26	0.37	06	0.03	426.00	5997.00	3035	20230524	-26.19	2160	20240411	3.70	2590	-13.51	20240103	2160	3.70	20240411	3005	-25.46	20230619	2160	3.70	20240411	1.50	N	050860	500	112 억		106966	N	N	0	N	00	N
14	20240530	120534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	0	3	0.00	10689115	4765	34.92	2240	2265	2240	2940	1590	2265	2243.26	0.48	0	440	2321	2292	2271	2242	2221	2307	2257	113	675	500	1670	5	1	22500000	510	5.32	0.38	06	0.02	426.00	5997.00	3035	20230524	-25.37	2160	20240411	4.86	2590	-12.55	20240103	2160	4.86	20240411	3005	-24.63	20230619	2160	4.86	20240411	1.50	N	050860	500	112 억		106966	N	N	0	N	00	N
15	20240530	110534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-15	5	-0.66	10499895	4681	34.31	2240	2260	2240	2940	1590	2265	2243.09	0.48	0	440	2321	2292	2271	2242	2221	2307	2257	113	675	500	1670	5	1	22500000	506	5.28	0.38	06	0.02	426.00	5997.00	3035	20230524	-25.86	2160	20240411	4.17	2590	-13.13	20240103	2160	4.17	20240411	3005	-25.12	20230619	2160	4.17	20240411	1.50	N	050860	500	112 억		106966	N	N	0	N	00	N
16	20240530	100535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-15	5	-0.66	8348875	3725	27.30	2240	2260	2240	2940	1590	2265	2241.31	0.48	0	452	2321	2292	2271	2242	2221	2307	2257	113	675	500	1670	5	1	22500000	506	5.28	0.38	06	0.02	426.00	5997.00	3035	20230524	-25.86	2160	20240411	4.17	2590	-13.13	20240103	2160	4.17	20240411	3005	-25.12	20230619	2160	4.17	20240411	1.50	N	050860	500	112 억		106966	N	N	0	N	00	N
17	20240530	090534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	-25	5	-1.10	1583720	707	5.18	2240	2260	2240	2940	1590	2265	2240.06	0.48	0	452	2321	2292	2271	2242	2221	2307	2257	113	675	500	1670	5	1	22500000	504	5.26	0.37	06	0.00	426.00	5997.00	3035	20230524	-26.19	2160	20240411	3.70	2590	-13.51	20240103	2160	3.70	20240411	3005	-25.46	20230619	2160	3.70	20240411	1.50	N	050860	500	112 억		106966	N	N	0	N	00	N
18	20240529	160530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	10	2	0.44	31007190	13645	61.25	2250	2300	2250	2930	1580	2255	2272.42	0.48	0	-1545	2278	2266	2248	2236	2218	2272	2242	113	675	500	1660	5	1	22500000	510	5.32	0.38	06	0.06	426.00	5997.00	3070	20230522	-26.22	2160	20240411	4.86	2590	-12.55	20240103	2160	4.86	20240411	3005	-24.63	20230619	2160	4.86	20240411	1.49	N	050860	500	112 억		108495	N	N	0	N	00	N
19	20240529	150528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	10	2	0.44	25093275	11034	49.53	2250	2300	2250	2930	1580	2255	2274.18	0.48	0	-1567	2278	2266	2248	2236	2218	2272	2242	113	675	500	1660	5	1	22500000	510	5.32	0.38	06	0.05	426.00	5997.00	3070	20230522	-26.22	2160	20240411	4.86	2590	-12.55	20240103	2160	4.86	20240411	3005	-24.63	20230619	2160	4.86	20240411	1.49	N	050860	500	112 억		108495	N	N	0	N	00	N
20	20240529	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	20	2	0.89	21558895	9477	42.54	2250	2300	2250	2930	1580	2255	2274.86	0.48	0	-1610	2278	2266	2248	2236	2218	2272	2242	113	675	500	1660	5	1	22500000	512	5.34	0.38	06	0.04	426.00	5997.00	3070	20230522	-25.90	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3005	-24.29	20230619	2160	5.32	20240411	1.49	N	050860	500	112 억		108495	N	N	0	N	00	N
21	20240529	130530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	30	2	1.33	20931935	9202	41.30	2250	2300	2250	2930	1580	2255	2274.72	0.48	0	-1494	2278	2266	2248	2236	2218	2272	2242	113	675	500	1660	5	1	22500000	514	5.36	0.38	06	0.04	426.00	5997.00	3070	20230522	-25.57	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3005	-23.96	20230619	2160	5.79	20240411	1.49	N	050860	500	112 억		108495	N	N	0	N	00	N
22	20240529	120533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	20	2	0.89	18068660	7945	35.66	2250	2300	2250	2930	1580	2255	2274.22	0.48	0	-1342	2278	2266	2248	2236	2218	2272	2242	113	675	500	1660	5	1	22500000	512	5.34	0.38	06	0.04	426.00	5997.00	3070	20230522	-25.90	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3005	-24.29	20230619	2160	5.32	20240411	1.49	N	050860	500	112 억		108495	N	N	0	N	00	N
23	20240529	110530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	35	2	1.55	17627265	7751	34.79	2250	2300	2250	2930	1580	2255	2274.19	0.48	0	-1342	2278	2266	2248	2236	2218	2272	2242	113	675	500	1660	5	1	22500000	515	5.38	0.38	06	0.03	426.00	5997.00	3070	20230522	-25.41	2160	20240411	6.02	2590	-11.58	20240103	2160	6.02	20240411	3005	-23.79	20230619	2160	6.02	20240411	1.49	N	050860	500	112 억		108495	N	N	0	N	00	N
24	20240529	100529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	20	2	0.89	6143085	2716	12.19	2250	2275	2250	2930	1580	2255	2261.81	0.48	0	-786	2278	2266	2248	2236	2218	2272	2242	113	675	500	1660	5	1	22500000	512	5.34	0.38	06	0.01	426.00	5997.00	3070	20230522	-25.90	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3005	-24.29	20230619	2160	5.32	20240411	1.49	N	050860	500	112 억		108495	N	N	0	N	00	N
25	20240529	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	5	2	0.22	306010	136	0.61	2250	2260	2250	2930	1580	2255	2250.07	0.48	0	-1	2278	2266	2248	2236	2218	2272	2242	113	675	500	1660	5	1	22500000	509	5.31	0.38	06	0.00	426.00	5997.00	3070	20230522	-26.38	2160	20240411	4.63	2590	-12.74	20240103	2160	4.63	20240411	3005	-24.79	20230619	2160	4.63	20240411	1.49	N	050860	500	112 억		108495	N	N	0	N	00	N
26	20240528	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	25	2	1.12	49965870	22279	71.29	2230	2260	2230	2895	1565	2230	2242.73	0.48	0	1046	2270	2250	2240	2220	2210	2245	2215	113	665	500	1650	5	1	22500000	507	5.29	0.38	06	0.10	426.00	5997.00	3080	20230519	-26.79	2160	20240411	4.40	2590	-12.93	20240103	2160	4.40	20240411	3005	-24.96	20230619	2160	4.40	20240411	1.49	N	050860	500	112 억		107433	N	N	0	N	00	N
27	20240528	150529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	30	2	1.35	48251905	21519	68.86	2230	2260	2230	2895	1565	2230	2242.29	0.48	0	1101	2270	2250	2240	2220	2210	2245	2215	113	665	500	1650	5	1	22500000	509	5.31	0.38	06	0.10	426.00	5997.00	3080	20230519	-26.62	2160	20240411	4.63	2590	-12.74	20240103	2160	4.63	20240411	3005	-24.79	20230619	2160	4.63	20240411	1.49	N	050860	500	112 억		107433	N	N	0	N	00	N
28	20240528	140529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	20	2	0.90	43870955	19572	62.63	2230	2250	2230	2895	1565	2230	2241.52	0.48	0	1085	2270	2250	2240	2220	2210	2245	2215	113	665	500	1650	5	1	22500000	506	5.28	0.38	06	0.09	426.00	5997.00	3080	20230519	-26.95	2160	20240411	4.17	2590	-13.13	20240103	2160	4.17	20240411	3005	-25.12	20230619	2160	4.17	20240411	1.49	N	050860	500	112 억		107433	N	N	0	N	00	N
29	20240528	130527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2240	10	2	0.45	32341155	14438	46.20	2230	2250	2230	2895	1565	2230	2240.00	0.48	0	751	2270	2250	2240	2220	2210	2245	2215	113	665	500	1650	5	1	22500000	504	5.26	0.37	06	0.06	426.00	5997.00	3080	20230519	-27.27	2160	20240411	3.70	2590	-13.51	20240103	2160	3.70	20240411	3005	-25.46	20230619	2160	3.70	20240411	1.49	N	050860	500	112 억		107433	N	N	0	N	00	N
30	20240528	120527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	15	2	0.67	26859345	11991	38.37	2230	2250	2230	2895	1565	2230	2239.96	0.48	0	742	2270	2250	2240	2220	2210	2245	2215	113	665	500	1650	5	1	22500000	505	5.27	0.37	06	0.05	426.00	5997.00	3080	20230519	-27.11	2160	20240411	3.94	2590	-13.32	20240103	2160	3.94	20240411	3005	-25.29	20230619	2160	3.94	20240411	1.49	N	050860	500	112 억		107433	N	N	0	N	00	N
31	20240528	110516	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	15	2	0.67	24157635	10784	34.51	2230	2250	2230	2895	1565	2230	2240.14	0.48	0	738	2270	2250	2240	2220	2210	2245	2215	113	665	500	1650	5	1	22500000	505	5.27	0.37	06	0.05	426.00	5997.00	3080	20230519	-27.11	2160	20240411	3.94	2590	-13.32	20240103	2160	3.94	20240411	3005	-25.29	20230619	2160	3.94	20240411	1.49	N	050860	500	112 억		107433	N	N	0	N	00	N
32	20240528	100528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	15	2	0.67	15347125	6840	21.89	2230	2250	2230	2895	1565	2230	2243.73	0.48	0	0	2270	2250	2240	2220	2210	2245	2215	113	665	500	1650	5	1	22500000	505	5.27	0.37	06	0.03	426.00	5997.00	3080	20230519	-27.11	2160	20240411	3.94	2590	-13.32	20240103	2160	3.94	20240411	3005	-25.29	20230619	2160	3.94	20240411	1.49	N	050860	500	112 억		107433	N	N	0	N	00	N
33	20240528	090528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	0	3	0.00	481680	216	0.69	2230	2230	2230	2895	1565	2230	2230.00	0.48	0	0	2270	2250	2240	2220	2210	2245	2215	113	665	500	1650	5	1	22500000	502	5.23	0.37	06	0.00	426.00	5997.00	3080	20230519	-27.60	2160	20240411	3.24	2590	-13.90	20240103	2160	3.24	20240411	3005	-25.79	20230619	2160	3.24	20240411	1.49	N	050860	500	112 억		107433	N	N	0	N	00	N
34	20240527	160518	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2230	-25	5	-1.11	70002360	31241	177.81	2255	2260	2230	2930	1580	2255	2240.72	0.48	0	137	2301	2277	2261	2237	2221	2270	2230	113	675	500	1660	5	1	22500000	502	5.23	0.37	06	0.14	426.00	5997.00	3080	20230519	-27.60	2160	20240411	3.24	2590	-13.90	20240103	2160	3.24	20240411	3005	-25.79	20230619	2160	3.24	20240411	1.50	N	050860	500	112 억		107266	N	N	0	N	00	N
35	20240527	150528	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	0	3	0.00	51517875	22955	130.65	2255	2260	2235	2930	1580	2255	2244.30	0.48	0	141	2301	2277	2261	2237	2221	2270	2230	113	675	500	1660	5	1	22500000	507	5.29	0.38	06	0.10	426.00	5997.00	3080	20230519	-26.79	2160	20240411	4.40	2590	-12.93	20240103	2160	4.40	20240411	3005	-24.96	20230619	2160	4.40	20240411	1.50	N	050860	500	112 억		107266	N	N	0	N	00	N
36	20240527	140526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	5	2	0.22	47159780	21015	119.61	2255	2260	2235	2930	1580	2255	2244.10	0.48	0	-160	2301	2277	2261	2237	2221	2270	2230	113	675	500	1660	5	1	22500000	509	5.31	0.38	06	0.09	426.00	5997.00	3080	20230519	-26.62	2160	20240411	4.63	2590	-12.74	20240103	2160	4.63	20240411	3005	-24.79	20230619	2160	4.63	20240411	1.50	N	050860	500	112 억		107266	N	N	0	N	00	N
37	20240527	130526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	-5	5	-0.22	41060125	18310	104.21	2255	2260	2235	2930	1580	2255	2242.50	0.48	0	-49	2301	2277	2261	2237	2221	2270	2230	113	675	500	1660	5	1	22500000	506	5.28	0.38	06	0.08	426.00	5997.00	3080	20230519	-26.95	2160	20240411	4.17	2590	-13.13	20240103	2160	4.17	20240411	3005	-25.12	20230619	2160	4.17	20240411	1.50	N	050860	500	112 억		107266	N	N	0	N	00	N
38	20240527	120527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	0	3	0.00	38612430	17215	97.98	2255	2260	2235	2930	1580	2255	2242.95	0.48	0	-46	2301	2277	2261	2237	2221	2270	2230	113	675	500	1660	5	1	22500000	507	5.29	0.38	06	0.08	426.00	5997.00	3080	20230519	-26.79	2160	20240411	4.40	2590	-12.93	20240103	2160	4.40	20240411	3005	-24.96	20230619	2160	4.40	20240411	1.50	N	050860	500	112 억		107266	N	N	0	N	00	N
39	20240527	110527	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	5	2	0.22	19403485	8645	49.20	2255	2260	2235	2930	1580	2255	2244.47	0.48	0	447	2301	2277	2261	2237	2221	2270	2230	113	675	500	1660	5	1	22500000	509	5.31	0.38	06	0.04	426.00	5997.00	3080	20230519	-26.62	2160	20240411	4.63	2590	-12.74	20240103	2160	4.63	20240411	3005	-24.79	20230619	2160	4.63	20240411	1.50	N	050860	500	112 억		107266	N	N	0	N	00	N
40	20240527	100524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	0	3	0.00	16517460	7365	41.92	2255	2255	2235	2930	1580	2255	2242.70	0.48	0	597	2301	2277	2261	2237	2221	2270	2230	113	675	500	1660	5	1	22500000	507	5.29	0.38	06	0.03	426.00	5997.00	3080	20230519	-26.79	2160	20240411	4.40	2590	-12.93	20240103	2160	4.40	20240411	3005	-24.96	20230619	2160	4.40	20240411	1.50	N	050860	500	112 억		107266	N	N	0	N	00	N
41	20240527	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2235	-20	5	-0.89	958185	428	2.44	2255	2255	2235	2930	1580	2255	2238.75	0.48	0	119	2301	2277	2261	2237	2221	2270	2230	113	675	500	1660	5	1	22500000	503	5.25	0.37	06	0.00	426.00	5997.00	3080	20230519	-27.44	2160	20240411	3.47	2590	-13.71	20240103	2160	3.47	20240411	3005	-25.62	20230619	2160	3.47	20240411	1.50	N	050860	500	112 억		107266	N	N	0	N	00	N
42	20240524	160501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-10	5	-0.44	39857405	17569	88.81	2265	2285	2245	2940	1590	2265	2268.62	0.48	0	3686	2305	2285	2260	2240	2215	2295	2250	113	675	500	1670	5	1	22500000	507	5.29	0.38	06	0.08	426.00	5997.00	3080	20230519	-26.79	2160	20240411	4.40	2590	-12.93	20240103	2160	4.40	20240411	3035	-25.70	20230524	2160	4.40	20240411	1.48	N	050860	500	112 억		107564	N	N	0	N	00	N
43	20240524	150500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	10	2	0.44	35990810	15864	80.19	2265	2280	2245	2940	1590	2265	2268.71	0.48	0	3403	2305	2285	2260	2240	2215	2295	2250	113	675	500	1670	5	1	22500000	512	5.34	0.38	06	0.07	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3035	-25.04	20230524	2160	5.32	20240411	1.48	N	050860	500	112 억		107564	N	N	0	N	00	N
44	20240524	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	10	2	0.44	18849095	8327	42.09	2265	2280	2245	2940	1590	2265	2263.61	0.48	0	2920	2305	2285	2260	2240	2215	2295	2250	113	675	500	1670	5	1	22500000	512	5.34	0.38	06	0.04	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3035	-25.04	20230524	2160	5.32	20240411	1.48	N	050860	500	112 억		107564	N	N	0	N	00	N
45	20240524	130501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	10	2	0.44	15568885	6884	34.80	2265	2280	2245	2940	1590	2265	2261.60	0.48	0	2348	2305	2285	2260	2240	2215	2295	2250	113	675	500	1670	5	1	22500000	512	5.34	0.38	06	0.03	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3035	-25.04	20230524	2160	5.32	20240411	1.48	N	050860	500	112 억		107564	N	N	0	N	00	N
46	20240524	120500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	10	2	0.44	9194550	4073	20.59	2265	2280	2245	2940	1590	2265	2257.44	0.48	0	1909	2305	2285	2260	2240	2215	2295	2250	113	675	500	1670	5	1	22500000	512	5.34	0.38	06	0.02	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3035	-25.04	20230524	2160	5.32	20240411	1.48	N	050860	500	112 억		107564	N	N	0	N	00	N
47	20240524	110500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	0	3	0.00	6893495	3058	15.46	2265	2280	2245	2940	1590	2265	2254.25	0.48	0	1359	2305	2285	2260	2240	2215	2295	2250	113	675	500	1670	5	1	22500000	510	5.32	0.38	06	0.01	426.00	5997.00	3080	20230519	-26.46	2160	20240411	4.86	2590	-12.55	20240103	2160	4.86	20240411	3035	-25.37	20230524	2160	4.86	20240411	1.48	N	050860	500	112 억		107564	N	N	0	N	00	N
48	20240524	100503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-5	5	-0.22	4620605	2051	10.37	2265	2280	2245	2940	1590	2265	2252.85	0.48	0	1138	2305	2285	2260	2240	2215	2295	2250	113	675	500	1670	5	1	22500000	509	5.31	0.38	06	0.01	426.00	5997.00	3080	20230519	-26.62	2160	20240411	4.63	2590	-12.74	20240103	2160	4.63	20240411	3035	-25.54	20230524	2160	4.63	20240411	1.48	N	050860	500	112 억		107564	N	N	0	N	00	N
49	20240524	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	15	2	0.66	118070	52	0.26	2265	2280	2265	2940	1590	2265	2270.58	0.48	0	1	2305	2285	2260	2240	2215	2295	2250	113	675	500	1670	5	1	22500000	513	5.35	0.38	06	0.00	426.00	5997.00	3080	20230519	-25.97	2160	20240411	5.56	2590	-11.97	20240103	2160	5.56	20240411	3035	-24.88	20230524	2160	5.56	20240411	1.48	N	050860	500	112 억		107564	N	N	0	N	00	N
50	20240523	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	10	2	0.44	44636550	19782	99.76	2255	2280	2235	2930	1580	2255	2256.42	0.48	0	6171	2291	2272	2261	2242	2231	2267	2237	113	675	500	1660	5	1	22500000	510	5.32	0.38	06	0.09	426.00	5997.00	3080	20230519	-26.46	2160	20240411	4.86	2590	-12.55	20240103	2160	4.86	20240411	3035	-25.37	20230524	2160	4.86	20240411	1.50	N	050860	500	112 억		108377	N	N	0	N	00	N
51	20240523	150501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	20	2	0.89	40369040	17904	90.29	2255	2275	2235	2930	1580	2255	2254.75	0.48	0	5441	2291	2272	2261	2242	2231	2267	2237	113	675	500	1660	5	1	22500000	512	5.34	0.38	06	0.08	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3035	-25.04	20230524	2160	5.32	20240411	1.50	N	050860	500	112 억		108377	N	N	0	N	00	N
52	20240523	140502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	5	2	0.22	31059435	13791	69.55	2255	2260	2235	2930	1580	2255	2252.15	0.48	0	2309	2291	2272	2261	2242	2231	2267	2237	113	675	500	1660	5	1	22500000	509	5.31	0.38	06	0.06	426.00	5997.00	3080	20230519	-26.62	2160	20240411	4.63	2590	-12.74	20240103	2160	4.63	20240411	3035	-25.54	20230524	2160	4.63	20240411	1.50	N	050860	500	112 억		108377	N	N	0	N	00	N
53	20240523	130501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	5	2	0.22	19184340	8526	43.00	2255	2260	2235	2930	1580	2255	2250.10	0.48	0	-683	2291	2272	2261	2242	2231	2267	2237	113	675	500	1660	5	1	22500000	509	5.31	0.38	06	0.04	426.00	5997.00	3080	20230519	-26.62	2160	20240411	4.63	2590	-12.74	20240103	2160	4.63	20240411	3035	-25.54	20230524	2160	4.63	20240411	1.50	N	050860	500	112 억		108377	N	N	0	N	00	N
54	20240523	120458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	5	2	0.22	15310050	6806	34.32	2255	2260	2235	2930	1580	2255	2249.49	0.48	0	-683	2291	2272	2261	2242	2231	2267	2237	113	675	500	1660	5	1	22500000	509	5.31	0.38	06	0.03	426.00	5997.00	3080	20230519	-26.62	2160	20240411	4.63	2590	-12.74	20240103	2160	4.63	20240411	3035	-25.54	20230524	2160	4.63	20240411	1.50	N	050860	500	112 억		108377	N	N	0	N	00	N
55	20240523	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	5	2	0.22	14110095	6275	31.65	2255	2260	2235	2930	1580	2255	2248.62	0.48	0	-663	2291	2272	2261	2242	2231	2267	2237	113	675	500	1660	5	1	22500000	509	5.31	0.38	06	0.03	426.00	5997.00	3080	20230519	-26.62	2160	20240411	4.63	2590	-12.74	20240103	2160	4.63	20240411	3035	-25.54	20230524	2160	4.63	20240411	1.50	N	050860	500	112 억		108377	N	N	0	N	00	N
56	20240523	100458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	0	3	0.00	7427535	3308	16.68	2255	2255	2235	2930	1580	2255	2245.32	0.48	0	-655	2291	2272	2261	2242	2231	2267	2237	113	675	500	1660	5	1	22500000	507	5.29	0.38	06	0.01	426.00	5997.00	3080	20230519	-26.79	2160	20240411	4.40	2590	-12.93	20240103	2160	4.40	20240411	3035	-25.70	20230524	2160	4.40	20240411	1.50	N	050860	500	112 억		108377	N	N	0	N	00	N
57	20240523	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	0	3	0.00	78835	35	0.18	2255	2255	2250	2930	1580	2255	2252.43	0.48	0	-20	2291	2272	2261	2242	2231	2267	2237	113	675	500	1660	5	1	22500000	507	5.29	0.38	06	0.00	426.00	5997.00	3080	20230519	-26.79	2160	20240411	4.40	2590	-12.93	20240103	2160	4.40	20240411	3035	-25.70	20230524	2160	4.40	20240411	1.50	N	050860	500	112 억		108377	N	N	0	N	00	N
58	20240522	160454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-25	5	-1.10	44874435	19829	57.72	2280	2280	2250	2960	1600	2280	2263.07	0.48	0	80	2303	2291	2278	2266	2253	2285	2260	113	680	500	1680	5	1	22500000	507	5.29	0.38	06	0.09	426.00	5997.00	3080	20230519	-26.79	2160	20240411	4.40	2590	-12.93	20240103	2160	4.40	20240411	3070	-26.55	20230522	2160	4.40	20240411	1.52	N	050860	500	112 억		108281	N	N	0	N	00	N
59	20240522	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-10	5	-0.44	42456765	18757	54.60	2280	2280	2250	2960	1600	2280	2263.52	0.48	0	96	2303	2291	2278	2266	2253	2285	2260	113	680	500	1680	5	1	22500000	511	5.33	0.38	06	0.08	426.00	5997.00	3080	20230519	-26.30	2160	20240411	5.09	2590	-12.36	20240103	2160	5.09	20240411	3070	-26.06	20230522	2160	5.09	20240411	1.52	N	050860	500	112 억		108281	N	N	0	N	00	N
60	20240522	140459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-5	5	-0.22	34836865	15386	44.79	2280	2280	2250	2960	1600	2280	2264.19	0.48	0	-148	2303	2291	2278	2266	2253	2285	2260	113	680	500	1680	5	1	22500000	512	5.34	0.38	06	0.07	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3070	-25.90	20230522	2160	5.32	20240411	1.52	N	050860	500	112 억		108281	N	N	0	N	00	N
61	20240522	130455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-15	5	-0.66	30539305	13485	39.25	2280	2280	2250	2960	1600	2280	2264.69	0.48	0	-148	2303	2291	2278	2266	2253	2285	2260	113	680	500	1680	5	1	22500000	510	5.32	0.38	06	0.06	426.00	5997.00	3080	20230519	-26.46	2160	20240411	4.86	2590	-12.55	20240103	2160	4.86	20240411	3070	-26.22	20230522	2160	4.86	20240411	1.52	N	050860	500	112 억		108281	N	N	0	N	00	N
62	20240522	120455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-5	5	-0.22	29814505	13165	38.32	2280	2280	2250	2960	1600	2280	2264.68	0.48	0	-157	2303	2291	2278	2266	2253	2285	2260	113	680	500	1680	5	1	22500000	512	5.34	0.38	06	0.06	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3070	-25.90	20230522	2160	5.32	20240411	1.52	N	050860	500	112 억		108281	N	N	0	N	00	N
63	20240522	110459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-5	5	-0.22	29455215	13007	37.86	2280	2280	2250	2960	1600	2280	2264.57	0.48	0	-125	2303	2291	2278	2266	2253	2285	2260	113	680	500	1680	5	1	22500000	512	5.34	0.38	06	0.06	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3070	-25.90	20230522	2160	5.32	20240411	1.52	N	050860	500	112 억		108281	N	N	0	N	00	N
64	20240522	100457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-5	5	-0.22	19082255	8424	24.52	2280	2280	2250	2960	1600	2280	2265.22	0.48	0	215	2303	2291	2278	2266	2253	2285	2260	113	680	500	1680	5	1	22500000	512	5.34	0.38	06	0.04	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3070	-25.90	20230522	2160	5.32	20240411	1.52	N	050860	500	112 억		108281	N	N	0	N	00	N
65	20240522	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-20	5	-0.88	10007080	4431	12.90	2280	2280	2250	2960	1600	2280	2258.42	0.48	0	279	2303	2291	2278	2266	2253	2285	2260	113	680	500	1680	5	1	22500000	509	5.31	0.38	06	0.02	426.00	5997.00	3080	20230519	-26.62	2160	20240411	4.63	2590	-12.74	20240103	2160	4.63	20240411	3070	-26.38	20230522	2160	4.63	20240411	1.52	N	050860	500	112 억		108281	N	N	0	N	00	N
66	20240521	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-10	5	-0.44	78225895	34344	142.09	2290	2290	2265	2975	1605	2290	2277.72	0.48	0	-47	2330	2310	2285	2265	2240	2297	2252	113	685	500	1690	5	1	22500000	513	5.35	0.38	06	0.15	426.00	5997.00	3080	20230519	-25.97	2160	20240411	5.56	2590	-11.97	20240103	2160	5.56	20240411	3070	-25.73	20230522	2160	5.56	20240411	1.52	N	050860	500	112 억		108312	N	N	0	N	00	N
67	20240521	150457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-25	5	-1.09	77253795	33917	140.33	2290	2290	2265	2975	1605	2290	2277.73	0.48	0	-36	2330	2310	2285	2265	2240	2297	2252	113	685	500	1690	5	1	22500000	510	5.32	0.38	06	0.15	426.00	5997.00	3080	20230519	-26.46	2160	20240411	4.86	2590	-12.55	20240103	2160	4.86	20240411	3070	-26.22	20230522	2160	4.86	20240411	1.52	N	050860	500	112 억		108312	N	N	0	N	00	N
68	20240521	140455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-5	5	-0.22	63371990	27812	115.07	2290	2290	2275	2975	1605	2290	2278.58	0.48	0	-36	2330	2310	2285	2265	2240	2297	2252	113	685	500	1690	5	1	22500000	514	5.36	0.38	06	0.12	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3070	-25.57	20230522	2160	5.79	20240411	1.52	N	050860	500	112 억		108312	N	N	0	N	00	N
69	20240521	130456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-5	5	-0.22	62328845	27354	113.17	2290	2290	2275	2975	1605	2290	2278.60	0.48	0	-36	2330	2310	2285	2265	2240	2297	2252	113	685	500	1690	5	1	22500000	514	5.36	0.38	06	0.12	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3070	-25.57	20230522	2160	5.79	20240411	1.52	N	050860	500	112 억		108312	N	N	0	N	00	N
70	20240521	120456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-5	5	-0.22	53937330	23675	97.95	2290	2290	2275	2975	1605	2290	2278.24	0.48	0	-36	2330	2310	2285	2265	2240	2297	2252	113	685	500	1690	5	1	22500000	514	5.36	0.38	06	0.11	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3070	-25.57	20230522	2160	5.79	20240411	1.52	N	050860	500	112 억		108312	N	N	0	N	00	N
71	20240521	110457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-5	5	-0.22	18712005	8215	33.99	2290	2290	2275	2975	1605	2290	2277.79	0.48	0	-34	2330	2310	2285	2265	2240	2297	2252	113	685	500	1690	5	1	22500000	514	5.36	0.38	06	0.04	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3070	-25.57	20230522	2160	5.79	20240411	1.52	N	050860	500	112 억		108312	N	N	0	N	00	N
72	20240521	100456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	0	3	0.00	17010685	7470	30.91	2290	2290	2275	2975	1605	2290	2277.20	0.48	0	-10	2330	2310	2285	2265	2240	2297	2252	113	685	500	1690	5	1	22500000	515	5.38	0.38	06	0.03	426.00	5997.00	3080	20230519	-25.65	2160	20240411	6.02	2590	-11.58	20240103	2160	6.02	20240411	3070	-25.41	20230522	2160	6.02	20240411	1.52	N	050860	500	112 억		108312	N	N	0	N	00	N
73	20240521	090454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	0	3	0.00	915140	400	1.65	2290	2290	2275	2975	1605	2290	2287.85	0.48	0	-10	2330	2310	2285	2265	2240	2297	2252	113	685	500	1690	5	1	22500000	515	5.38	0.38	06	0.00	426.00	5997.00	3080	20230519	-25.65	2160	20240411	6.02	2590	-11.58	20240103	2160	6.02	20240411	3070	-25.41	20230522	2160	6.02	20240411	1.52	N	050860	500	112 억		108312	N	N	0	N	00	N
74	20240517	160457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-10	5	-0.44	67885745	29709	80.15	2285	2295	2275	2980	1610	2295	2285.02	0.50	0	-2332	2318	2306	2288	2276	2258	2297	2267	113	685	500	1690	5	1	22500000	514	5.36	0.38	06	0.13	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3080	-25.81	20230519	2160	5.79	20240411	1.55	N	050860	500	112 억		111422	N	N	0	N	00	N
75	20240517	150459	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-5	5	-0.22	66985000	29314	79.09	2285	2295	2275	2980	1610	2295	2285.09	0.50	0	-2143	2318	2306	2288	2276	2258	2297	2267	113	685	500	1690	5	1	22500000	515	5.38	0.38	06	0.13	426.00	5997.00	3080	20230519	-25.65	2160	20240411	6.02	2590	-11.58	20240103	2160	6.02	20240411	3080	-25.65	20230519	2160	6.02	20240411	1.55	N	050860	500	112 억		111422	N	N	0	N	00	N
76	20240517	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-5	5	-0.22	65390515	28617	77.21	2285	2295	2275	2980	1610	2295	2285.02	0.50	0	-2098	2318	2306	2288	2276	2258	2297	2267	113	685	500	1690	5	1	22500000	515	5.38	0.38	06	0.13	426.00	5997.00	3080	20230519	-25.65	2160	20240411	6.02	2590	-11.58	20240103	2160	6.02	20240411	3080	-25.65	20230519	2160	6.02	20240411	1.55	N	050860	500	112 억		111422	N	N	0	N	00	N
77	20240517	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-10	5	-0.44	37690370	16506	44.53	2285	2295	2275	2980	1610	2295	2283.43	0.50	0	-1982	2318	2306	2288	2276	2258	2297	2267	113	685	500	1690	5	1	22500000	514	5.36	0.38	06	0.07	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3080	-25.81	20230519	2160	5.79	20240411	1.55	N	050860	500	112 억		111422	N	N	0	N	00	N
78	20240517	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-5	5	-0.22	25323575	11088	29.91	2285	2295	2275	2980	1610	2295	2283.87	0.50	0	-1888	2318	2306	2288	2276	2258	2297	2267	113	685	500	1690	5	1	22500000	515	5.38	0.38	06	0.05	426.00	5997.00	3080	20230519	-25.65	2160	20240411	6.02	2590	-11.58	20240103	2160	6.02	20240411	3080	-25.65	20230519	2160	6.02	20240411	1.55	N	050860	500	112 억		111422	N	N	0	N	00	N
79	20240517	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-15	5	-0.65	22721555	9947	26.84	2285	2295	2280	2980	1610	2295	2284.26	0.50	0	-1555	2318	2306	2288	2276	2258	2297	2267	113	685	500	1690	5	1	22500000	513	5.35	0.38	06	0.04	426.00	5997.00	3080	20230519	-25.97	2160	20240411	5.56	2590	-11.97	20240103	2160	5.56	20240411	3080	-25.97	20230519	2160	5.56	20240411	1.55	N	050860	500	112 억		111422	N	N	0	N	00	N
80	20240517	100448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-15	5	-0.65	7119835	3118	8.41	2285	2295	2280	2980	1610	2295	2283.46	0.50	0	-755	2318	2306	2288	2276	2258	2297	2267	113	685	500	1690	5	1	22500000	513	5.35	0.38	06	0.01	426.00	5997.00	3080	20230519	-25.97	2160	20240411	5.56	2590	-11.97	20240103	2160	5.56	20240411	3080	-25.97	20230519	2160	5.56	20240411	1.55	N	050860	500	112 억		111422	N	N	0	N	00	N
81	20240517	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-10	5	-0.44	457010	200	0.54	2285	2295	2285	2980	1610	2295	2285.05	0.50	0	-1	2318	2306	2288	2276	2258	2297	2267	113	685	500	1690	5	1	22500000	514	5.36	0.38	06	0.00	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3080	-25.81	20230519	2160	5.79	20240411	1.55	N	050860	500	112 억		111422	N	N	0	N	00	N
82	20240516	160448	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	10	2	0.44	84602690	37056	77.82	2300	2300	2270	2970	1600	2285	2283.10	0.49	0	1522	2321	2302	2281	2262	2241	2305	2265	113	685	500	1690	5	1	22500000	516	5.39	0.38	06	0.16	426.00	5997.00	3080	20230519	-25.49	2160	20240411	6.25	2590	-11.39	20240103	2160	6.25	20240411	3080	-25.49	20230519	2160	6.25	20240411	1.56	N	050860	500	112 억		109623	N	N	0	N	00	N
83	20240516	150447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	0	3	0.00	83399560	36531	76.72	2300	2300	2270	2970	1600	2285	2282.98	0.49	0	1709	2321	2302	2281	2262	2241	2305	2265	113	685	500	1690	5	1	22500000	514	5.36	0.38	06	0.16	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3080	-25.81	20230519	2160	5.79	20240411	1.56	N	050860	500	112 억		109623	N	N	0	N	00	N
84	20240516	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	5	2	0.22	68638415	30065	63.14	2300	2300	2270	2970	1600	2285	2283.00	0.49	0	389	2321	2302	2281	2262	2241	2305	2265	113	685	500	1690	5	1	22500000	515	5.38	0.38	06	0.13	426.00	5997.00	3080	20230519	-25.65	2160	20240411	6.02	2590	-11.58	20240103	2160	6.02	20240411	3080	-25.65	20230519	2160	6.02	20240411	1.56	N	050860	500	112 억		109623	N	N	0	N	00	N
85	20240516	130449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	5	2	0.22	65917895	28877	60.65	2300	2300	2270	2970	1600	2285	2282.71	0.49	0	389	2321	2302	2281	2262	2241	2305	2265	113	685	500	1690	5	1	22500000	515	5.38	0.38	06	0.13	426.00	5997.00	3080	20230519	-25.65	2160	20240411	6.02	2590	-11.58	20240103	2160	6.02	20240411	3080	-25.65	20230519	2160	6.02	20240411	1.56	N	050860	500	112 억		109623	N	N	0	N	00	N
86	20240516	120447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	5	2	0.22	65663730	28766	60.41	2300	2300	2270	2970	1600	2285	2282.69	0.49	0	424	2321	2302	2281	2262	2241	2305	2265	113	685	500	1690	5	1	22500000	515	5.38	0.38	06	0.13	426.00	5997.00	3080	20230519	-25.65	2160	20240411	6.02	2590	-11.58	20240103	2160	6.02	20240411	3080	-25.65	20230519	2160	6.02	20240411	1.56	N	050860	500	112 억		109623	N	N	0	N	00	N
87	20240516	110445	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	0	3	0.00	53705770	23531	49.42	2300	2300	2270	2970	1600	2285	2282.34	0.49	0	398	2321	2302	2281	2262	2241	2305	2265	113	685	500	1690	5	1	22500000	514	5.36	0.38	06	0.10	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3080	-25.81	20230519	2160	5.79	20240411	1.56	N	050860	500	112 억		109623	N	N	0	N	00	N
88	20240516	100446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	10	2	0.44	22062240	9635	20.24	2300	2300	2285	2970	1600	2285	2289.80	0.49	0	231	2321	2302	2281	2262	2241	2305	2265	113	685	500	1690	5	1	22500000	516	5.39	0.38	06	0.04	426.00	5997.00	3080	20230519	-25.49	2160	20240411	6.25	2590	-11.39	20240103	2160	6.25	20240411	3080	-25.49	20230519	2160	6.25	20240411	1.56	N	050860	500	112 억		109623	N	N	0	N	00	N
89	20240516	090447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	10	2	0.44	1143810	499	1.05	2300	2300	2290	2970	1600	2285	2292.20	0.49	0	-185	2321	2302	2281	2262	2241	2305	2265	113	685	500	1690	5	1	22500000	516	5.39	0.38	06	0.00	426.00	5997.00	3080	20230519	-25.49	2160	20240411	6.25	2590	-11.39	20240103	2160	6.25	20240411	3080	-25.49	20230519	2160	6.25	20240411	1.56	N	050860	500	112 억		109623	N	N	0	N	00	N
90	20240514	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-5	5	-0.22	108283925	47614	133.89	2285	2300	2260	2975	1605	2290	2274.20	0.48	0	531	2316	2302	2276	2262	2236	2310	2270	113	685	500	1690	5	1	22500000	514	5.36	0.38	06	0.21	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3080	-25.81	20230519	2160	5.79	20240411	1.55	N	050860	500	112 억		109075	N	N	0	N	00	N
91	20240514	150454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	0	3	0.00	107694350	47356	133.16	2285	2300	2260	2975	1605	2290	2274.14	0.48	0	559	2316	2302	2276	2262	2236	2310	2270	113	685	500	1690	5	1	22500000	515	5.38	0.38	06	0.21	426.00	5997.00	3080	20230519	-25.65	2160	20240411	6.02	2590	-11.58	20240103	2160	6.02	20240411	3080	-25.65	20230519	2160	6.02	20240411	1.55	N	050860	500	112 억		109075	N	N	0	N	00	N
92	20240514	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	5	2	0.22	98575965	43374	121.96	2285	2300	2260	2975	1605	2290	2272.70	0.48	0	531	2316	2302	2276	2262	2236	2310	2270	113	685	500	1690	5	1	22500000	516	5.39	0.38	06	0.19	426.00	5997.00	3080	20230519	-25.49	2160	20240411	6.25	2590	-11.39	20240103	2160	6.25	20240411	3080	-25.49	20230519	2160	6.25	20240411	1.55	N	050860	500	112 억		109075	N	N	0	N	00	N
93	20240514	130453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-15	5	-0.66	76484855	33701	94.76	2285	2290	2260	2975	1605	2290	2269.51	0.48	0	918	2316	2302	2276	2262	2236	2310	2270	113	685	500	1690	5	1	22500000	512	5.34	0.38	06	0.15	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3080	-26.14	20230519	2160	5.32	20240411	1.55	N	050860	500	112 억		109075	N	N	0	N	00	N
94	20240514	120451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-10	5	-0.44	68690580	30269	85.11	2285	2290	2260	2975	1605	2290	2269.34	0.48	0	748	2316	2302	2276	2262	2236	2310	2270	113	685	500	1690	5	1	22500000	513	5.35	0.38	06	0.13	426.00	5997.00	3080	20230519	-25.97	2160	20240411	5.56	2590	-11.97	20240103	2160	5.56	20240411	3080	-25.97	20230519	2160	5.56	20240411	1.55	N	050860	500	112 억		109075	N	N	0	N	00	N
95	20240514	110451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-10	5	-0.44	65793470	28995	81.53	2285	2290	2260	2975	1605	2290	2269.13	0.48	0	293	2316	2302	2276	2262	2236	2310	2270	113	685	500	1690	5	1	22500000	513	5.35	0.38	06	0.13	426.00	5997.00	3080	20230519	-25.97	2160	20240411	5.56	2590	-11.97	20240103	2160	5.56	20240411	3080	-25.97	20230519	2160	5.56	20240411	1.55	N	050860	500	112 억		109075	N	N	0	N	00	N
96	20240514	100451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-15	5	-0.66	28215455	12453	35.02	2285	2290	2260	2975	1605	2290	2265.76	0.48	0	533	2316	2302	2276	2262	2236	2310	2270	113	685	500	1690	5	1	22500000	512	5.34	0.38	06	0.06	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3080	-26.14	20230519	2160	5.32	20240411	1.55	N	050860	500	112 억		109075	N	N	0	N	00	N
97	20240514	090451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-5	5	-0.22	1153925	505	1.42	2285	2285	2285	2975	1605	2290	2285.00	0.48	0	-23	2316	2302	2276	2262	2236	2310	2270	113	685	500	1690	5	1	22500000	514	5.36	0.38	06	0.00	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3080	-25.81	20230519	2160	5.79	20240411	1.55	N	050860	500	112 억		109075	N	N	0	N	00	N
98	20240513	160452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	5	2	0.22	80499735	35563	184.24	2275	2290	2250	2970	1600	2285	2263.57	0.48	0	1633	2311	2297	2276	2262	2241	2305	2270	113	685	500	1690	5	1	22500000	515	5.38	0.38	06	0.16	426.00	5997.00	3080	20230519	-25.65	2160	20240411	6.02	2590	-11.58	20240103	2160	6.02	20240411	3080	-25.65	20230519	2160	6.02	20240411	1.53	N	050860	500	112 억		107426	N	N	0	N	00	N
99	20240513	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-25	5	-1.09	67692840	29934	155.07	2275	2285	2250	2970	1600	2285	2261.40	0.48	0	1716	2311	2297	2276	2262	2241	2305	2270	113	685	500	1690	5	1	22500000	509	5.31	0.38	06	0.13	426.00	5997.00	3080	20230519	-26.62	2160	20240411	4.63	2590	-12.74	20240103	2160	4.63	20240411	3080	-26.62	20230519	2160	4.63	20240411	1.53	N	050860	500	112 억		107426	N	N	0	N	00	N
100	20240513	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-25	5	-1.09	55179635	24375	126.28	2275	2285	2255	2970	1600	2285	2263.78	0.48	0	1500	2311	2297	2276	2262	2241	2305	2270	113	685	500	1690	5	1	22500000	509	5.31	0.38	06	0.11	426.00	5997.00	3080	20230519	-26.62	2160	20240411	4.63	2590	-12.74	20240103	2160	4.63	20240411	3080	-26.62	20230519	2160	4.63	20240411	1.53	N	050860	500	112 억		107426	N	N	0	N	00	N
101	20240513	130450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-10	5	-0.44	41785885	18437	95.51	2275	2285	2260	2970	1600	2285	2266.41	0.48	0	1704	2311	2297	2276	2262	2241	2305	2270	113	685	500	1690	5	1	22500000	512	5.34	0.38	06	0.08	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3080	-26.14	20230519	2160	5.32	20240411	1.53	N	050860	500	112 억		107426	N	N	0	N	00	N
102	20240513	120452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-15	5	-0.66	40943015	18066	93.59	2275	2285	2260	2970	1600	2285	2266.30	0.48	0	1704	2311	2297	2276	2262	2241	2305	2270	113	685	500	1690	5	1	22500000	511	5.33	0.38	06	0.08	426.00	5997.00	3080	20230519	-26.30	2160	20240411	5.09	2590	-12.36	20240103	2160	5.09	20240411	3080	-26.30	20230519	2160	5.09	20240411	1.53	N	050860	500	112 억		107426	N	N	0	N	00	N
103	20240513	110450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-15	5	-0.66	40754445	17983	93.16	2275	2285	2260	2970	1600	2285	2266.28	0.48	0	1704	2311	2297	2276	2262	2241	2305	2270	113	685	500	1690	5	1	22500000	511	5.33	0.38	06	0.08	426.00	5997.00	3080	20230519	-26.30	2160	20240411	5.09	2590	-12.36	20240103	2160	5.09	20240411	3080	-26.30	20230519	2160	5.09	20240411	1.53	N	050860	500	112 억		107426	N	N	0	N	00	N
104	20240513	100452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	0	3	0.00	23795040	10492	54.35	2275	2285	2260	2970	1600	2285	2267.92	0.48	0	997	2311	2297	2276	2262	2241	2305	2270	113	685	500	1690	5	1	22500000	514	5.36	0.38	06	0.05	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3080	-25.81	20230519	2160	5.79	20240411	1.53	N	050860	500	112 억		107426	N	N	0	N	00	N
105	20240513	090452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	0	3	0.00	805915	353	1.83	2275	2285	2275	2970	1600	2285	2283.05	0.48	0	35	2311	2297	2276	2262	2241	2305	2270	113	685	500	1690	5	1	22500000	514	5.36	0.38	06	0.00	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3080	-25.81	20230519	2160	5.79	20240411	1.53	N	050860	500	112 억		107426	N	N	0	N	00	N
106	20240510	160438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	30	2	1.33	44088120	19299	60.70	2255	2290	2255	2930	1580	2255	2284.48	0.48	0	-126	2301	2277	2266	2242	2231	2272	2237	113	675	500	1660	5	1	22500000	514	5.36	0.38	06	0.09	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3080	-25.81	20230519	2160	5.79	20240411	1.51	N	050860	500	112 억		107535	N	N	0	N	00	N
107	20240510	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	25	2	1.11	42016680	18391	57.84	2255	2290	2255	2930	1580	2255	2284.63	0.48	0	-109	2301	2277	2266	2242	2231	2272	2237	113	675	500	1660	5	1	22500000	513	5.35	0.38	06	0.08	426.00	5997.00	3080	20230519	-25.97	2160	20240411	5.56	2590	-11.97	20240103	2160	5.56	20240411	3080	-25.97	20230519	2160	5.56	20240411	1.51	N	050860	500	112 억		107535	N	N	0	N	00	N
108	20240510	140443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	25	2	1.11	40794655	17855	56.16	2255	2290	2255	2930	1580	2255	2284.77	0.48	0	-94	2301	2277	2266	2242	2231	2272	2237	113	675	500	1660	5	1	22500000	513	5.35	0.38	06	0.08	426.00	5997.00	3080	20230519	-25.97	2160	20240411	5.56	2590	-11.97	20240103	2160	5.56	20240411	3080	-25.97	20230519	2160	5.56	20240411	1.51	N	050860	500	112 억		107535	N	N	0	N	00	N
109	20240510	130438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	30	2	1.33	38693555	16930	53.25	2255	2290	2255	2930	1580	2255	2285.50	0.48	0	-511	2301	2277	2266	2242	2231	2272	2237	113	675	500	1660	5	1	22500000	514	5.36	0.38	06	0.08	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3080	-25.81	20230519	2160	5.79	20240411	1.51	N	050860	500	112 억		107535	N	N	0	N	00	N
110	20240510	120438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	35	2	1.55	36179720	15826	49.78	2255	2290	2255	2930	1580	2255	2286.09	0.48	0	-550	2301	2277	2266	2242	2231	2272	2237	113	675	500	1660	5	1	22500000	515	5.38	0.38	06	0.07	426.00	5997.00	3080	20230519	-25.65	2160	20240411	6.02	2590	-11.58	20240103	2160	6.02	20240411	3080	-25.65	20230519	2160	6.02	20240411	1.51	N	050860	500	112 억		107535	N	N	0	N	00	N
111	20240510	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	20	2	0.89	32787290	14337	45.09	2255	2290	2255	2930	1580	2255	2286.90	0.48	0	-605	2301	2277	2266	2242	2231	2272	2237	113	675	500	1660	5	1	22500000	512	5.34	0.38	06	0.06	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3080	-26.14	20230519	2160	5.32	20240411	1.51	N	050860	500	112 억		107535	N	N	0	N	00	N
112	20240510	100440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	35	2	1.55	8681570	3806	11.97	2255	2290	2255	2930	1580	2255	2281.02	0.48	0	-264	2301	2277	2266	2242	2231	2272	2237	113	675	500	1660	5	1	22500000	515	5.38	0.38	06	0.02	426.00	5997.00	3080	20230519	-25.65	2160	20240411	6.02	2590	-11.58	20240103	2160	6.02	20240411	3080	-25.65	20230519	2160	6.02	20240411	1.51	N	050860	500	112 억		107535	N	N	0	N	00	N
113	20240510	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	0	3	0.00	184910	82	0.26	2255	2255	2255	2930	1580	2255	2255.00	0.48	0	76	2301	2277	2266	2242	2231	2272	2237	113	675	500	1660	5	1	22500000	507	5.29	0.38	06	0.00	426.00	5997.00	3080	20230519	-26.79	2160	20240411	4.40	2590	-12.93	20240103	2160	4.40	20240411	3080	-26.79	20230519	2160	4.40	20240411	1.51	N	050860	500	112 억		107535	N	N	0	N	00	N
114	20240509	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	-30	5	-1.31	72037835	31795	146.50	2285	2290	2255	2970	1600	2285	2265.70	0.48	0	-164	2308	2296	2278	2266	2248	2302	2272	113	685	500	1690	5	1	22500000	507	5.29	0.38	06	0.14	426.00	5997.00	3080	20230519	-26.79	2160	20240411	4.40	2590	-12.93	20240103	2160	4.40	20240411	3080	-26.79	20230519	2160	4.40	20240411	1.51	N	050860	500	112 억		107682	N	N	0	N	00	N
115	20240509	150450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-10	5	-0.44	45887635	20233	93.23	2285	2290	2260	2970	1600	2285	2267.96	0.48	0	-56	2308	2296	2278	2266	2248	2302	2272	113	685	500	1690	5	1	22500000	512	5.34	0.38	06	0.09	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3080	-26.14	20230519	2160	5.32	20240411	1.51	N	050860	500	112 억		107682	N	N	0	N	00	N
116	20240509	140440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-20	5	-0.88	43855600	19337	89.10	2285	2290	2260	2970	1600	2285	2267.96	0.48	0	304	2308	2296	2278	2266	2248	2302	2272	113	685	500	1690	5	1	22500000	510	5.32	0.38	06	0.09	426.00	5997.00	3080	20230519	-26.46	2160	20240411	4.86	2590	-12.55	20240103	2160	4.86	20240411	3080	-26.46	20230519	2160	4.86	20240411	1.51	N	050860	500	112 억		107682	N	N	0	N	00	N
117	20240509	130441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-10	5	-0.44	42117295	18571	85.57	2285	2290	2260	2970	1600	2285	2267.91	0.48	0	693	2308	2296	2278	2266	2248	2302	2272	113	685	500	1690	5	1	22500000	512	5.34	0.38	06	0.08	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3080	-26.14	20230519	2160	5.32	20240411	1.51	N	050860	500	112 억		107682	N	N	0	N	00	N
118	20240509	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-20	5	-0.88	38409630	16938	78.04	2285	2290	2260	2970	1600	2285	2267.66	0.48	0	693	2308	2296	2278	2266	2248	2302	2272	113	685	500	1690	5	1	22500000	510	5.32	0.38	06	0.08	426.00	5997.00	3080	20230519	-26.46	2160	20240411	4.86	2590	-12.55	20240103	2160	4.86	20240411	3080	-26.46	20230519	2160	4.86	20240411	1.51	N	050860	500	112 억		107682	N	N	0	N	00	N
119	20240509	110431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-20	5	-0.88	31263955	13784	63.51	2285	2290	2260	2970	1600	2285	2268.13	0.48	0	736	2308	2296	2278	2266	2248	2302	2272	113	685	500	1690	5	1	22500000	510	5.32	0.38	06	0.06	426.00	5997.00	3080	20230519	-26.46	2160	20240411	4.86	2590	-12.55	20240103	2160	4.86	20240411	3080	-26.46	20230519	2160	4.86	20240411	1.51	N	050860	500	112 억		107682	N	N	0	N	00	N
120	20240509	100434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	-10	5	-0.44	8425590	3711	17.10	2285	2290	2270	2970	1600	2285	2270.44	0.48	0	714	2308	2296	2278	2266	2248	2302	2272	113	685	500	1690	5	1	22500000	512	5.34	0.38	06	0.02	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3080	-26.14	20230519	2160	5.32	20240411	1.51	N	050860	500	112 억		107682	N	N	0	N	00	N
121	20240509	090432	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	0	3	0.00	1144745	504	2.32	2285	2285	2270	2970	1600	2285	2271.32	0.48	0	120	2308	2296	2278	2266	2248	2302	2272	113	685	500	1690	5	1	22500000	514	5.36	0.38	06	0.00	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3080	-25.81	20230519	2160	5.79	20240411	1.51	N	050860	500	112 억		107682	N	N	0	N	00	N
122	20240508	160431	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	10	2	0.44	49226410	21642	67.16	2275	2290	2260	2955	1595	2275	2274.58	0.48	0	-317	2298	2286	2273	2261	2248	2292	2267	113	680	500	1680	5	1	22500000	514	5.36	0.38	06	0.10	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3080	-25.81	20230519	2160	5.79	20240411	1.52	N	050860	500	112 억		107982	N	N	0	N	00	N
123	20240508	150436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	10	2	0.44	48679370	21402	66.42	2275	2290	2260	2955	1595	2275	2274.52	0.48	0	-279	2298	2286	2273	2261	2248	2292	2267	113	680	500	1680	5	1	22500000	514	5.36	0.38	06	0.10	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3080	-25.81	20230519	2160	5.79	20240411	1.52	N	050860	500	112 억		107982	N	N	0	N	00	N
124	20240508	140429	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	10	2	0.44	40051840	17602	54.63	2275	2290	2260	2955	1595	2275	2275.41	0.48	0	-248	2298	2286	2273	2261	2248	2292	2267	113	680	500	1680	5	1	22500000	514	5.36	0.38	06	0.08	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3080	-25.81	20230519	2160	5.79	20240411	1.52	N	050860	500	112 억		107982	N	N	0	N	00	N
125	20240508	130428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	10	2	0.44	37748955	16594	51.50	2275	2290	2260	2955	1595	2275	2274.86	0.48	0	-168	2298	2286	2273	2261	2248	2292	2267	113	680	500	1680	5	1	22500000	514	5.36	0.38	06	0.07	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3080	-25.81	20230519	2160	5.79	20240411	1.52	N	050860	500	112 억		107982	N	N	0	N	00	N
126	20240508	120430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	10	2	0.44	37719335	16581	51.46	2275	2290	2260	2955	1595	2275	2274.85	0.48	0	-168	2298	2286	2273	2261	2248	2292	2267	113	680	500	1680	5	1	22500000	514	5.36	0.38	06	0.07	426.00	5997.00	3080	20230519	-25.81	2160	20240411	5.79	2590	-11.78	20240103	2160	5.79	20240411	3080	-25.81	20230519	2160	5.79	20240411	1.52	N	050860	500	112 억		107982	N	N	0	N	00	N
127	20240508	110505	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	15	2	0.66	24563035	10790	33.49	2275	2290	2260	2955	1595	2275	2276.46	0.48	0	-136	2298	2286	2273	2261	2248	2292	2267	113	680	500	1680	5	1	22500000	515	5.38	0.38	06	0.05	426.00	5997.00	3080	20230519	-25.65	2160	20240411	6.02	2590	-11.58	20240103	2160	6.02	20240411	3080	-25.65	20230519	2160	6.02	20240411	1.52	N	050860	500	112 억		107982	N	N	0	N	00	N
128	20240508	100436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	5	2	0.22	16243020	7143	22.17	2275	2280	2260	2955	1595	2275	2273.98	0.48	0	-63	2298	2286	2273	2261	2248	2292	2267	113	680	500	1680	5	1	22500000	513	5.35	0.38	06	0.03	426.00	5997.00	3080	20230519	-25.97	2160	20240411	5.56	2590	-11.97	20240103	2160	5.56	20240411	3080	-25.97	20230519	2160	5.56	20240411	1.52	N	050860	500	112 억		107982	N	N	0	N	00	N
129	20240508	090433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2270	-5	5	-0.22	9090	4	0.01	2275	2275	2270	2955	1595	2275	2272.50	0.48	0	-2	2298	2286	2273	2261	2248	2292	2267	113	680	500	1680	5	1	22500000	511	5.33	0.38	06	0.00	426.00	5997.00	3080	20230519	-26.30	2160	20240411	5.09	2590	-12.36	20240103	2160	5.09	20240411	3080	-26.30	20230519	2160	5.09	20240411	1.52	N	050860	500	112 억		107982	N	N	0	N	00	N
130	20240503	160442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-15	5	-0.66	38991135	17214	51.03	2270	2285	2255	2955	1595	2275	2265.15	0.50	0	-2645	2301	2287	2261	2247	2221	2295	2255	113	680	500	1680	5	1	22500000	509	5.31	0.38	06	0.08	426.00	5997.00	3080	20230519	-26.62	2160	20240411	4.63	2590	-12.74	20240103	2160	4.63	20240411	3080	-26.62	20230519	2160	4.63	20240411	1.56	N	050860	500	112 억		111437	N	N	0	N	00	N
131	20240503	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-10	5	-0.44	32865900	14507	43.01	2270	2285	2255	2955	1595	2275	2265.52	0.50	0	-1962	2301	2287	2261	2247	2221	2295	2255	113	680	500	1680	5	1	22500000	510	5.32	0.38	06	0.06	426.00	5997.00	3080	20230519	-26.46	2160	20240411	4.86	2590	-12.55	20240103	2160	4.86	20240411	3080	-26.46	20230519	2160	4.86	20240411	1.56	N	050860	500	112 억		111437	N	N	0	N	00	N
132	20240503	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2265	-10	5	-0.44	31199245	13769	40.82	2270	2285	2255	2955	1595	2275	2265.90	0.50	0	-1287	2301	2287	2261	2247	2221	2295	2255	113	680	500	1680	5	1	22500000	510	5.32	0.38	06	0.06	426.00	5997.00	3080	20230519	-26.46	2160	20240411	4.86	2590	-12.55	20240103	2160	4.86	20240411	3080	-26.46	20230519	2160	4.86	20240411	1.56	N	050860	500	112 억		111437	N	N	0	N	00	N
133	20240503	130442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	0	3	0.00	21605225	9531	28.26	2270	2285	2255	2955	1595	2275	2266.84	0.50	0	-979	2301	2287	2261	2247	2221	2295	2255	113	680	500	1680	5	1	22500000	512	5.34	0.38	06	0.04	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3080	-26.14	20230519	2160	5.32	20240411	1.56	N	050860	500	112 억		111437	N	N	0	N	00	N
134	20240503	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	0	3	0.00	20431200	9013	26.72	2270	2285	2255	2955	1595	2275	2266.86	0.50	0	-476	2301	2287	2261	2247	2221	2295	2255	113	680	500	1680	5	1	22500000	512	5.34	0.38	06	0.04	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3080	-26.14	20230519	2160	5.32	20240411	1.56	N	050860	500	112 억		111437	N	N	0	N	00	N
135	20240503	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2260	-15	5	-0.66	17047980	7519	22.29	2270	2285	2255	2955	1595	2275	2267.32	0.50	0	-280	2301	2287	2261	2247	2221	2295	2255	113	680	500	1680	5	1	22500000	509	5.31	0.38	06	0.03	426.00	5997.00	3080	20230519	-26.62	2160	20240411	4.63	2590	-12.74	20240103	2160	4.63	20240411	3080	-26.62	20230519	2160	4.63	20240411	1.56	N	050860	500	112 억		111437	N	N	0	N	00	N
136	20240503	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	0	3	0.00	10441690	4594	13.62	2270	2285	2260	2955	1595	2275	2272.90	0.50	0	53	2301	2287	2261	2247	2221	2295	2255	113	680	500	1680	5	1	22500000	512	5.34	0.38	06	0.02	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3080	-26.14	20230519	2160	5.32	20240411	1.56	N	050860	500	112 억		111437	N	N	0	N	00	N
137	20240503	090437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	0	3	0.00	402265	177	0.52	2270	2275	2270	2955	1595	2275	2272.68	0.50	0	-3	2301	2287	2261	2247	2221	2295	2255	113	680	500	1680	5	1	22500000	512	5.34	0.38	06	0.00	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3080	-26.14	20230519	2160	5.32	20240411	1.56	N	050860	500	112 억		111437	N	N	0	N	00	N
138	20240502	160436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2275	35	2	1.56	75906435	33726	114.88	2240	2275	2235	2910	1570	2240	2249.90	0.49	0	14	2273	2256	2238	2221	2203	2265	2230	113	670	500	1650	5	1	22500000	512	5.34	0.38	06	0.15	426.00	5997.00	3080	20230519	-26.14	2160	20240411	5.32	2590	-12.16	20240103	2160	5.32	20240411	3080	-26.14	20230519	2160	5.32	20240411	1.56	N	050860	500	112 억		109997	N	N	0	N	00	N
139	20240502	150438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	15	2	0.67	60347845	26860	91.49	2240	2260	2235	2910	1570	2240	2246.76	0.49	0	92	2273	2256	2238	2221	2203	2265	2230	113	670	500	1650	5	1	22500000	507	5.29	0.38	06	0.12	426.00	5997.00	3080	20230519	-26.79	2160	20240411	4.40	2590	-12.93	20240103	2160	4.40	20240411	3080	-26.79	20230519	2160	4.40	20240411	1.56	N	050860	500	112 억		109997	N	N	0	N	00	N
140	20240502	140436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	15	2	0.67	43484315	19361	65.95	2240	2260	2240	2910	1570	2240	2245.97	0.49	0	-402	2273	2256	2238	2221	2203	2265	2230	113	670	500	1650	5	1	22500000	507	5.29	0.38	06	0.09	426.00	5997.00	3080	20230519	-26.79	2160	20240411	4.40	2590	-12.93	20240103	2160	4.40	20240411	3080	-26.79	20230519	2160	4.40	20240411	1.56	N	050860	500	112 억		109997	N	N	0	N	00	N
141	20240502	130435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2255	15	2	0.67	33419870	14895	50.74	2240	2255	2240	2910	1570	2240	2243.70	0.49	0	-907	2273	2256	2238	2221	2203	2265	2230	113	670	500	1650	5	1	22500000	507	5.29	0.38	06	0.07	426.00	5997.00	3080	20230519	-26.79	2160	20240411	4.40	2590	-12.93	20240103	2160	4.40	20240411	3080	-26.79	20230519	2160	4.40	20240411	1.56	N	050860	500	112 억		109997	N	N	0	N	00	N
142	20240502	120434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	10	2	0.45	25300390	11274	38.40	2240	2255	2240	2910	1570	2240	2244.14	0.49	0	-1200	2273	2256	2238	2221	2203	2265	2230	113	670	500	1650	5	1	22500000	506	5.28	0.38	06	0.05	426.00	5997.00	3080	20230519	-26.95	2160	20240411	4.17	2590	-13.13	20240103	2160	4.17	20240411	3080	-26.95	20230519	2160	4.17	20240411	1.56	N	050860	500	112 억		109997	N	N	0	N	00	N
143	20240502	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	10	2	0.45	20942500	9337	31.81	2240	2255	2240	2910	1570	2240	2242.96	0.49	0	-954	2273	2256	2238	2221	2203	2265	2230	113	670	500	1650	5	1	22500000	506	5.28	0.38	06	0.04	426.00	5997.00	3080	20230519	-26.95	2160	20240411	4.17	2590	-13.13	20240103	2160	4.17	20240411	3080	-26.95	20230519	2160	4.17	20240411	1.56	N	050860	500	112 억		109997	N	N	0	N	00	N
144	20240502	100433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2245	5	2	0.22	17030135	7596	25.87	2240	2255	2240	2910	1570	2240	2241.99	0.49	0	-1013	2273	2256	2238	2221	2203	2265	2230	113	670	500	1650	5	1	22500000	505	5.27	0.37	06	0.03	426.00	5997.00	3080	20230519	-27.11	2160	20240411	3.94	2590	-13.32	20240103	2160	3.94	20240411	3080	-27.11	20230519	2160	3.94	20240411	1.56	N	050860	500	112 억		109997	N	N	0	N	00	N
145	20240502	090434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2250	10	2	0.45	5384970	2404	8.19	2240	2250	2240	2910	1570	2240	2240.00	0.49	0	-13	2273	2256	2238	2221	2203	2265	2230	113	670	500	1650	5	1	22500000	506	5.28	0.38	06	0.01	426.00	5997.00	3080	20230519	-26.95	2160	20240411	4.17	2590	-13.13	20240103	2160	4.17	20240411	3080	-26.95	20230519	2160	4.17	20240411	1.56	N	050860	500	112 억		109997	N	N	0	N	00	N