KissMeData/079950/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	160704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	986	-11	5	-1.10	22379614	22577	128.67	991	1000	984	1296	698	997	991.50	0.65	0	-1144	1009	1002	991	984	973	997	979	116	299	500	610	1	1	23200000	229	-1.31	0.60	12	0.10	-754.00	1654.00	2030	20230531	-51.43	965	20231031	2.18	1319	-25.25	20240314	980	0.61	20240530	2030	-51.43	20230531	965	2.18	20231031	0.00	N	079950	500	116 억		150682	N	N	0	N	00	N
3	20240531	150659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	996	-1	5	-0.10	19352338	19522	111.26	991	1000	984	1296	698	997	991.31	0.65	0	-891	1009	1002	991	984	973	997	979	116	299	500	610	1	1	23200000	231	-1.32	0.60	12	0.08	-754.00	1654.00	2030	20230531	-50.94	965	20231031	3.21	1319	-24.49	20240314	980	1.63	20240530	2030	-50.94	20230531	965	3.21	20231031	0.00	N	079950	500	116 억		150682	N	N	0	N	00	N
4	20240531	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	997	0	3	0.00	18299713	18459	105.20	991	1000	984	1296	698	997	991.37	0.65	0	-1118	1009	1002	991	984	973	997	979	116	299	500	610	1	1	23200000	231	-1.32	0.60	12	0.08	-754.00	1654.00	2030	20230531	-50.89	965	20231031	3.32	1319	-24.41	20240314	980	1.73	20240530	2030	-50.89	20230531	965	3.32	20231031	0.00	N	079950	500	116 억		150682	N	N	0	N	00	N
5	20240531	130705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	996	-1	5	-0.10	18014825	18173	103.57	991	1000	984	1296	698	997	991.30	0.65	0	-936	1009	1002	991	984	973	997	979	116	299	500	610	1	1	23200000	231	-1.32	0.60	12	0.08	-754.00	1654.00	2030	20230531	-50.94	965	20231031	3.21	1319	-24.49	20240314	980	1.63	20240530	2030	-50.94	20230531	965	3.21	20231031	0.00	N	079950	500	116 억		150682	N	N	0	N	00	N
6	20240531	120708	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	996	-1	5	-0.10	16475936	16618	94.71	991	1000	984	1296	698	997	991.45	0.65	0	-533	1009	1002	991	984	973	997	979	116	299	500	610	1	1	23200000	231	-1.32	0.60	12	0.07	-754.00	1654.00	2030	20230531	-50.94	965	20231031	3.21	1319	-24.49	20240314	980	1.63	20240530	2030	-50.94	20230531	965	3.21	20231031	0.00	N	079950	500	116 억		150682	N	N	0	N	00	N
7	20240531	110704	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	987	-10	5	-1.00	14885842	15008	85.54	991	1000	984	1296	698	997	991.86	0.65	0	-765	1009	1002	991	984	973	997	979	116	299	500	610	1	1	23200000	229	-1.31	0.60	12	0.06	-754.00	1654.00	2030	20230531	-51.38	965	20231031	2.28	1319	-25.17	20240314	980	0.71	20240530	2030	-51.38	20230531	965	2.28	20231031	0.00	N	079950	500	116 억		150682	N	N	0	N	00	N
8	20240531	100705	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1000	3	2	0.30	13952939	14066	80.17	991	1000	984	1296	698	997	991.96	0.65	0	-542	1009	1002	991	984	973	997	979	116	299	500	610	1	1	23200000	232	-1.33	0.60	12	0.06	-754.00	1654.00	2030	20230531	-50.74	965	20231031	3.63	1319	-24.18	20240314	980	2.04	20240530	2030	-50.74	20230531	965	3.63	20231031	0.00	N	079950	500	116 억		150682	N	N	0	N	00	N
9	20240531	090703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	997	0	3	0.00	6113363	6166	35.14	991	998	988	1296	698	997	991.46	0.65	0	-334	1009	1002	991	984	973	997	979	116	299	500	610	1	1	23200000	231	-1.32	0.60	12	0.03	-754.00	1654.00	2030	20230531	-50.89	965	20231031	3.32	1319	-24.41	20240314	980	1.73	20240530	2030	-50.89	20230531	965	3.32	20231031	0.00	N	079950	500	116 억		150682	N	N	0	N	00	N
10	20240530	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	997	-1	5	-0.10	17384325	17546	44.74	998	998	980	1297	699	998	990.78	0.67	0	-5885	1043	1020	1006	983	969	1013	976	116	299	500	610	1	1	23200000	231	-1.32	0.60	12	0.08	-754.00	1654.00	2030	20230531	-50.89	965	20231031	3.32	1319	-24.41	20240314	980	1.73	20240530	2030	-50.89	20230531	965	3.32	20231031	0.00	N	079950	500	116 억		156567	N	N	0	N	00	N
11	20240530	150701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	998	0	3	0.00	17316519	17478	44.56	998	998	980	1297	699	998	990.76	0.67	0	-5873	1043	1020	1006	983	969	1013	976	116	299	500	610	1	1	23200000	232	-1.32	0.60	12	0.08	-754.00	1654.00	2030	20230531	-50.84	965	20231031	3.42	1319	-24.34	20240314	980	1.84	20240530	2030	-50.84	20230531	965	3.42	20231031	0.00	N	079950	500	116 억		156567	N	N	0	N	00	N
12	20240530	140700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	994	-4	5	-0.40	16907941	17067	43.52	998	998	980	1297	699	998	990.68	0.67	0	-5873	1043	1020	1006	983	969	1013	976	116	299	500	610	1	1	23200000	231	-1.32	0.60	12	0.07	-754.00	1654.00	2030	20230531	-51.03	965	20231031	3.01	1319	-24.64	20240314	980	1.43	20240530	2030	-51.03	20230531	965	3.01	20231031	0.00	N	079950	500	116 억		156567	N	N	0	N	00	N
13	20240530	130702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	997	-1	5	-0.10	11022845	11113	28.34	998	998	980	1297	699	998	991.89	0.67	0	-5318	1043	1020	1006	983	969	1013	976	116	299	500	610	1	1	23200000	231	-1.32	0.60	12	0.05	-754.00	1654.00	2030	20230531	-50.89	965	20231031	3.32	1319	-24.41	20240314	980	1.73	20240530	2030	-50.89	20230531	965	3.32	20231031	0.00	N	079950	500	116 억		156567	N	N	0	N	00	N
14	20240530	120700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	997	-1	5	-0.10	10942499	11032	28.13	998	998	980	1297	699	998	991.89	0.67	0	-5318	1043	1020	1006	983	969	1013	976	116	299	500	610	1	1	23200000	231	-1.32	0.60	12	0.05	-754.00	1654.00	2030	20230531	-50.89	965	20231031	3.32	1319	-24.41	20240314	980	1.73	20240530	2030	-50.89	20230531	965	3.32	20231031	0.00	N	079950	500	116 억		156567	N	N	0	N	00	N
15	20240530	110701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	997	-1	5	-0.10	9679796	9760	24.89	998	998	980	1297	699	998	991.78	0.67	0	-5192	1043	1020	1006	983	969	1013	976	116	299	500	610	1	1	23200000	231	-1.32	0.60	12	0.04	-754.00	1654.00	2030	20230531	-50.89	965	20231031	3.32	1319	-24.41	20240314	980	1.73	20240530	2030	-50.89	20230531	965	3.32	20231031	0.00	N	079950	500	116 억		156567	N	N	0	N	00	N
16	20240530	100702	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	996	-2	5	-0.20	7093947	7159	18.25	998	998	980	1297	699	998	990.91	0.67	0	-4149	1043	1020	1006	983	969	1013	976	116	299	500	610	1	1	23200000	231	-1.32	0.60	12	0.03	-754.00	1654.00	2030	20230531	-50.94	965	20231031	3.21	1319	-24.49	20240314	980	1.63	20240530	2030	-50.94	20230531	965	3.21	20231031	0.00	N	079950	500	116 억		156567	N	N	0	N	00	N
17	20240530	090701	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	991	-7	5	-0.70	4611233	4663	11.89	998	998	985	1297	699	998	988.90	0.67	0	-3076	1043	1020	1006	983	969	1013	976	116	299	500	610	1	1	23200000	230	-1.31	0.60	12	0.02	-754.00	1654.00	2030	20230531	-51.18	965	20231031	2.69	1319	-24.87	20240314	985	0.61	20240530	2030	-51.18	20230531	965	2.69	20231031	0.00	N	079950	500	116 억		156567	N	N	0	N	00	N
18	20240529	160655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	998	-4	5	-0.40	39092270	39215	147.07	1002	1029	992	1302	702	1002	996.87	0.68	0	-84	1012	1007	1001	996	990	1009	998	116	300	500	620	1	1	23200000	232	-1.32	0.60	12	0.17	-754.00	1654.00	2275	20230522	-56.13	965	20231031	3.42	1319	-24.34	20240314	990	0.81	20240523	2030	-50.84	20230531	965	3.42	20231031	0.00	N	079950	500	116 억		156651	N	N	0	N	00	N
19	20240529	150654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	998	-4	5	-0.40	38378326	38498	144.38	1002	1029	992	1302	702	1002	996.89	0.68	0	231	1012	1007	1001	996	990	1009	998	116	300	500	620	1	1	23200000	232	-1.32	0.60	12	0.17	-754.00	1654.00	2275	20230522	-56.13	965	20231031	3.42	1319	-24.34	20240314	990	0.81	20240523	2030	-50.84	20230531	965	3.42	20231031	0.00	N	079950	500	116 억		156651	N	N	0	N	00	N
20	20240529	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	998	-4	5	-0.40	29694697	29760	111.61	1002	1029	992	1302	702	1002	997.81	0.68	0	400	1012	1007	1001	996	990	1009	998	116	300	500	620	1	1	23200000	232	-1.32	0.60	12	0.13	-754.00	1654.00	2275	20230522	-56.13	965	20231031	3.42	1319	-24.34	20240314	990	0.81	20240523	2030	-50.84	20230531	965	3.42	20231031	0.00	N	079950	500	116 억		156651	N	N	0	N	00	N
21	20240529	130656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	998	-4	5	-0.40	28676737	28740	107.78	1002	1029	992	1302	702	1002	997.80	0.68	0	400	1012	1007	1001	996	990	1009	998	116	300	500	620	1	1	23200000	232	-1.32	0.60	12	0.12	-754.00	1654.00	2275	20230522	-56.13	965	20231031	3.42	1319	-24.34	20240314	990	0.81	20240523	2030	-50.84	20230531	965	3.42	20231031	0.00	N	079950	500	116 억		156651	N	N	0	N	00	N
22	20240529	120659	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	999	-3	5	-0.30	24444814	24485	91.82	1002	1029	992	1302	702	1002	998.36	0.68	0	-516	1012	1007	1001	996	990	1009	998	116	300	500	620	1	1	23200000	232	-1.32	0.60	12	0.11	-754.00	1654.00	2275	20230522	-56.09	965	20231031	3.52	1319	-24.26	20240314	990	0.91	20240523	2030	-50.79	20230531	965	3.52	20231031	0.00	N	079950	500	116 억		156651	N	N	0	N	00	N
23	20240529	110657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1003	1	2	0.10	22359527	22396	83.99	1002	1029	992	1302	702	1002	998.37	0.68	0	-96	1012	1007	1001	996	990	1009	998	116	300	500	620	1	1	23200000	233	-1.33	0.61	12	0.10	-754.00	1654.00	2275	20230522	-55.91	965	20231031	3.94	1319	-23.96	20240314	990	1.31	20240523	2030	-50.59	20230531	965	3.94	20231031	0.00	N	079950	500	116 억		156651	N	N	0	N	00	N
24	20240529	100655	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1000	-2	5	-0.20	8574212	8555	32.08	1002	1029	999	1302	702	1002	1002.25	0.68	0	-135	1012	1007	1001	996	990	1009	998	116	300	500	620	1	1	23200000	232	-1.33	0.60	12	0.04	-754.00	1654.00	2275	20230522	-56.04	965	20231031	3.63	1319	-24.18	20240314	990	1.01	20240523	2030	-50.74	20230531	965	3.63	20231031	0.00	N	079950	500	116 억		156651	N	N	0	N	00	N
25	20240529	090651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1018	16	2	1.60	2512000	2504	9.39	1002	1029	1002	1302	702	1002	1003.19	0.68	0	-78	1012	1007	1001	996	990	1009	998	116	300	500	620	1	1	23200000	236	-1.35	0.62	12	0.01	-754.00	1654.00	2275	20230522	-55.25	965	20231031	5.49	1319	-22.82	20240314	990	2.83	20240523	2030	-49.85	20230531	965	5.49	20231031	0.00	N	079950	500	116 억		156651	N	N	0	N	00	N
26	20240528	160651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1002	7	2	0.70	26588732	26665	62.33	995	1006	995	1293	697	995	997.14	0.68	0	-700	1056	1025	1008	977	960	1017	969	116	298	500	610	1	1	23200000	232	-1.33	0.61	12	0.11	-754.00	1654.00	2275	20230522	-55.96	965	20231031	3.83	1319	-24.03	20240314	990	1.21	20240523	2030	-50.64	20230531	965	3.83	20231031	0.00	N	079950	500	116 억		157351	N	N	0	N	00	N
27	20240528	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1003	8	2	0.80	24607623	24677	57.68	995	1006	995	1293	697	995	997.19	0.68	0	-1302	1056	1025	1008	977	960	1017	969	116	298	500	610	1	1	23200000	233	-1.33	0.61	12	0.11	-754.00	1654.00	2275	20230522	-55.91	965	20231031	3.94	1319	-23.96	20240314	990	1.31	20240523	2030	-50.59	20230531	965	3.94	20231031	0.00	N	079950	500	116 억		157351	N	N	0	N	00	N
28	20240528	140654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1000	5	2	0.50	22014319	22090	51.63	995	1006	995	1293	697	995	996.57	0.68	0	102	1056	1025	1008	977	960	1017	969	116	298	500	610	1	1	23200000	232	-1.33	0.60	12	0.10	-754.00	1654.00	2275	20230522	-56.04	965	20231031	3.63	1319	-24.18	20240314	990	1.01	20240523	2030	-50.74	20230531	965	3.63	20231031	0.00	N	079950	500	116 억		157351	N	N	0	N	00	N
29	20240528	130651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1003	8	2	0.80	21659912	21736	50.81	995	1006	995	1293	697	995	996.50	0.68	0	139	1056	1025	1008	977	960	1017	969	116	298	500	610	1	1	23200000	233	-1.33	0.61	12	0.09	-754.00	1654.00	2275	20230522	-55.91	965	20231031	3.94	1319	-23.96	20240314	990	1.31	20240523	2030	-50.59	20230531	965	3.94	20231031	0.00	N	079950	500	116 억		157351	N	N	0	N	00	N
30	20240528	120652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1006	11	2	1.11	20467937	20542	48.02	995	1006	995	1293	697	995	996.39	0.68	0	258	1056	1025	1008	977	960	1017	969	116	298	500	610	1	1	23200000	233	-1.33	0.61	12	0.09	-754.00	1654.00	2275	20230522	-55.78	965	20231031	4.25	1319	-23.73	20240314	990	1.62	20240523	2030	-50.44	20230531	965	4.25	20231031	0.00	N	079950	500	116 억		157351	N	N	0	N	00	N
31	20240528	110636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1000	5	2	0.50	12504505	12543	29.32	995	1000	995	1293	697	995	996.93	0.68	0	0	1056	1025	1008	977	960	1017	969	116	298	500	610	1	1	23200000	232	-1.33	0.60	12	0.05	-754.00	1654.00	2275	20230522	-56.04	965	20231031	3.63	1319	-24.18	20240314	990	1.01	20240523	2030	-50.74	20230531	965	3.63	20231031	0.00	N	079950	500	116 억		157351	N	N	0	N	00	N
32	20240528	100652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1000	5	2	0.50	10343505	10382	24.27	995	1000	995	1293	697	995	996.29	0.68	0	0	1056	1025	1008	977	960	1017	969	116	298	500	610	1	1	23200000	232	-1.33	0.60	12	0.04	-754.00	1654.00	2275	20230522	-56.04	965	20231031	3.63	1319	-24.18	20240314	990	1.01	20240523	2030	-50.74	20230531	965	3.63	20231031	0.00	N	079950	500	116 억		157351	N	N	0	N	00	N
33	20240528	090653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1000	5	2	0.50	8325520	8362	19.55	995	1000	995	1293	697	995	995.64	0.68	0	0	1056	1025	1008	977	960	1017	969	116	298	500	610	1	1	23200000	232	-1.33	0.60	12	0.04	-754.00	1654.00	2275	20230522	-56.04	965	20231031	3.63	1319	-24.18	20240314	990	1.01	20240523	2030	-50.74	20230531	965	3.63	20231031	0.00	N	079950	500	116 억		157351	N	N	0	N	00	N
34	20240527	160642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	995	-10	5	-1.00	42806063	42782	266.11	1005	1039	991	1306	704	1005	1000.56	0.71	0	-7698	1014	1009	1005	1000	996	1009	1000	116	301	500	620	1	1	23200000	231	-1.32	0.60	12	0.18	-754.00	1654.00	2500	20230518	-60.20	965	20231031	3.11	1319	-24.56	20240314	990	0.51	20240523	2030	-50.99	20230531	965	3.11	20231031	0.00	N	079950	500	116 억		165049	N	N	0	N	00	N
35	20240527	150653	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	996	-9	5	-0.90	41853109	41822	260.14	1005	1039	991	1306	704	1005	1000.74	0.71	0	-7695	1014	1009	1005	1000	996	1009	1000	116	301	500	620	1	1	23200000	231	-1.32	0.60	12	0.18	-754.00	1654.00	2500	20230518	-60.16	965	20231031	3.21	1319	-24.49	20240314	990	0.61	20240523	2030	-50.94	20230531	965	3.21	20231031	0.00	N	079950	500	116 억		165049	N	N	0	N	00	N
36	20240527	140651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	995	-10	5	-1.00	28738630	28634	178.11	1005	1039	993	1306	704	1005	1003.65	0.71	0	-7295	1014	1009	1005	1000	996	1009	1000	116	301	500	620	1	1	23200000	231	-1.32	0.60	12	0.12	-754.00	1654.00	2500	20230518	-60.20	965	20231031	3.11	1319	-24.56	20240314	990	0.51	20240523	2030	-50.99	20230531	965	3.11	20231031	0.00	N	079950	500	116 억		165049	N	N	0	N	00	N
37	20240527	130650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1004	-1	5	-0.10	14356243	14206	88.36	1005	1039	998	1306	704	1005	1010.58	0.71	0	-4320	1014	1009	1005	1000	996	1009	1000	116	301	500	620	1	1	23200000	233	-1.33	0.61	12	0.06	-754.00	1654.00	2500	20230518	-59.84	965	20231031	4.04	1319	-23.88	20240314	990	1.41	20240523	2030	-50.54	20230531	965	4.04	20231031	0.00	N	079950	500	116 억		165049	N	N	0	N	00	N
38	20240527	120651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1005	0	3	0.00	14086947	13938	86.70	1005	1039	998	1306	704	1005	1010.69	0.71	0	-4320	1014	1009	1005	1000	996	1009	1000	116	301	500	620	1	1	23200000	233	-1.33	0.61	12	0.06	-754.00	1654.00	2500	20230518	-59.80	965	20231031	4.15	1319	-23.81	20240314	990	1.52	20240523	2030	-50.49	20230531	965	4.15	20231031	0.00	N	079950	500	116 억		165049	N	N	0	N	00	N
39	20240527	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1005	0	3	0.00	13402909	13257	82.46	1005	1039	998	1306	704	1005	1011.01	0.71	0	-4172	1014	1009	1005	1000	996	1009	1000	116	301	500	620	1	1	23200000	233	-1.33	0.61	12	0.06	-754.00	1654.00	2500	20230518	-59.80	965	20231031	4.15	1319	-23.81	20240314	990	1.52	20240523	2030	-50.49	20230531	965	4.15	20231031	0.00	N	079950	500	116 억		165049	N	N	0	N	00	N
40	20240527	100649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1005	0	3	0.00	9988628	9846	61.24	1005	1039	1001	1306	704	1005	1014.49	0.71	0	-3556	1014	1009	1005	1000	996	1009	1000	116	301	500	620	1	1	23200000	233	-1.33	0.61	12	0.04	-754.00	1654.00	2500	20230518	-59.80	965	20231031	4.15	1319	-23.81	20240314	990	1.52	20240523	2030	-50.49	20230531	965	4.15	20231031	0.00	N	079950	500	116 억		165049	N	N	0	N	00	N
41	20240527	090649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1016	11	2	1.09	6174516	6127	38.11	1005	1016	1001	1306	704	1005	1007.76	0.71	0	-1429	1014	1009	1005	1000	996	1009	1000	116	301	500	620	1	1	23200000	236	-1.35	0.61	12	0.03	-754.00	1654.00	2500	20230518	-59.36	965	20231031	5.28	1319	-22.97	20240314	990	2.63	20240523	2030	-49.95	20230531	965	5.28	20231031	0.00	N	079950	500	116 억		165049	N	N	0	N	00	N
42	20240524	160616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1005	3	2	0.30	16121915	16077	34.23	1005	1010	1001	1302	702	1002	1002.79	0.72	0	-6053	1043	1022	1006	985	969	1014	977	116	300	500	620	1	1	23200000	233	-1.33	0.61	12	0.07	-754.00	1654.00	2500	20230518	-59.80	965	20231031	4.15	1319	-23.81	20240314	990	1.52	20240523	2030	-50.49	20230531	965	4.15	20231031	0.00	N	079950	500	116 억		166442	N	N	0	N	00	N
43	20240524	150615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1001	-1	5	-0.10	15956095	15912	33.87	1005	1010	1001	1302	702	1002	1002.77	0.72	0	-5889	1043	1022	1006	985	969	1014	977	116	300	500	620	1	1	23200000	232	-1.33	0.61	12	0.07	-754.00	1654.00	2500	20230518	-59.96	965	20231031	3.73	1319	-24.11	20240314	990	1.11	20240523	2030	-50.69	20230531	965	3.73	20231031	0.00	N	079950	500	116 억		166442	N	N	0	N	00	N
44	20240524	140618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1005	3	2	0.30	14938010	14895	31.71	1005	1010	1002	1302	702	1002	1002.89	0.72	0	-5874	1043	1022	1006	985	969	1014	977	116	300	500	620	1	1	23200000	233	-1.33	0.61	12	0.06	-754.00	1654.00	2500	20230518	-59.80	965	20231031	4.15	1319	-23.81	20240314	990	1.52	20240523	2030	-50.49	20230531	965	4.15	20231031	0.00	N	079950	500	116 억		166442	N	N	0	N	00	N
45	20240524	130616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1004	2	2	0.20	14662775	14621	31.13	1005	1010	1002	1302	702	1002	1002.86	0.72	0	-5731	1043	1022	1006	985	969	1014	977	116	300	500	620	1	1	23200000	233	-1.33	0.61	12	0.06	-754.00	1654.00	2500	20230518	-59.84	965	20231031	4.04	1319	-23.88	20240314	990	1.41	20240523	2030	-50.54	20230531	965	4.04	20231031	0.00	N	079950	500	116 억		166442	N	N	0	N	00	N
46	20240524	120617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1002	0	3	0.00	10533519	10500	22.35	1005	1010	1002	1302	702	1002	1003.19	0.72	0	-5617	1043	1022	1006	985	969	1014	977	116	300	500	620	1	1	23200000	232	-1.33	0.61	12	0.05	-754.00	1654.00	2500	20230518	-59.92	965	20231031	3.83	1319	-24.03	20240314	990	1.21	20240523	2030	-50.64	20230531	965	3.83	20231031	0.00	N	079950	500	116 억		166442	N	N	0	N	00	N
47	20240524	110615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1002	0	3	0.00	7902551	7875	16.76	1005	1010	1002	1302	702	1002	1003.50	0.72	0	-4123	1043	1022	1006	985	969	1014	977	116	300	500	620	1	1	23200000	232	-1.33	0.61	12	0.03	-754.00	1654.00	2500	20230518	-59.92	965	20231031	3.83	1319	-24.03	20240314	990	1.21	20240523	2030	-50.64	20230531	965	3.83	20231031	0.00	N	079950	500	116 억		166442	N	N	0	N	00	N
48	20240524	100620	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1006	4	2	0.40	5661659	5641	12.01	1005	1010	1002	1302	702	1002	1003.66	0.72	0	-2109	1043	1022	1006	985	969	1014	977	116	300	500	620	1	1	23200000	233	-1.33	0.61	12	0.02	-754.00	1654.00	2500	20230518	-59.76	965	20231031	4.25	1319	-23.73	20240314	990	1.62	20240523	2030	-50.44	20230531	965	4.25	20231031	0.00	N	079950	500	116 억		166442	N	N	0	N	00	N
49	20240524	090616	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1006	4	2	0.40	1949196	1941	4.13	1005	1010	1002	1302	702	1002	1004.22	0.72	0	-472	1043	1022	1006	985	969	1014	977	116	300	500	620	1	1	23200000	233	-1.33	0.61	12	0.01	-754.00	1654.00	2500	20230518	-59.76	965	20231031	4.25	1319	-23.73	20240314	990	1.62	20240523	2030	-50.44	20230531	965	4.25	20231031	0.00	N	079950	500	116 억		166442	N	N	0	N	00	N
50	20240523	160613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1002	-11	5	-1.09	46976488	46974	250.50	1013	1027	990	1316	710	1013	1000.05	0.72	0	-445	1031	1021	1017	1007	1003	1020	1006	116	303	500	620	1	1	23200000	232	-1.33	0.61	12	0.20	-754.00	1654.00	2500	20230518	-59.92	965	20231031	3.83	1319	-24.03	20240314	990	1.21	20240523	2030	-50.64	20230531	965	3.83	20231031	0.00	N	079950	500	116 억		166887	N	N	0	N	00	N
51	20240523	150619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1000	-13	5	-1.28	44278834	44271	236.09	1013	1027	990	1316	710	1013	1000.18	0.72	0	-393	1031	1021	1017	1007	1003	1020	1006	116	303	500	620	1	1	23200000	232	-1.33	0.60	12	0.19	-754.00	1654.00	2500	20230518	-60.00	965	20231031	3.63	1319	-24.18	20240314	990	1.01	20240523	2030	-50.74	20230531	965	3.63	20231031	0.00	N	079950	500	116 억		166887	N	N	0	N	00	N
52	20240523	140619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1002	-11	5	-1.09	42443290	42439	226.32	1013	1027	990	1316	710	1013	1000.10	0.72	0	1008	1031	1021	1017	1007	1003	1020	1006	116	303	500	620	1	1	23200000	232	-1.33	0.61	12	0.18	-754.00	1654.00	2500	20230518	-59.92	965	20231031	3.83	1319	-24.03	20240314	990	1.21	20240523	2030	-50.64	20230531	965	3.83	20231031	0.00	N	079950	500	116 억		166887	N	N	0	N	00	N
53	20240523	130617	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1003	-10	5	-0.99	40319001	40315	214.99	1013	1027	990	1316	710	1013	1000.10	0.72	0	1019	1031	1021	1017	1007	1003	1020	1006	116	303	500	620	1	1	23200000	233	-1.33	0.61	12	0.17	-754.00	1654.00	2500	20230518	-59.88	965	20231031	3.94	1319	-23.96	20240314	990	1.31	20240523	2030	-50.59	20230531	965	3.94	20231031	0.00	N	079950	500	116 억		166887	N	N	0	N	00	N
54	20240523	120614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1005	-8	5	-0.79	34316132	34287	182.84	1013	1027	990	1316	710	1013	1000.85	0.72	0	-323	1031	1021	1017	1007	1003	1020	1006	116	303	500	620	1	1	23200000	233	-1.33	0.61	12	0.15	-754.00	1654.00	2500	20230518	-59.80	965	20231031	4.15	1319	-23.81	20240314	990	1.52	20240523	2030	-50.49	20230531	965	4.15	20231031	0.00	N	079950	500	116 억		166887	N	N	0	N	00	N
55	20240523	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1005	-8	5	-0.79	34252817	34224	182.51	1013	1027	990	1316	710	1013	1000.84	0.72	0	-323	1031	1021	1017	1007	1003	1020	1006	116	303	500	620	1	1	23200000	233	-1.33	0.61	12	0.15	-754.00	1654.00	2500	20230518	-59.80	965	20231031	4.15	1319	-23.81	20240314	990	1.52	20240523	2030	-50.49	20230531	965	4.15	20231031	0.00	N	079950	500	116 억		166887	N	N	0	N	00	N
56	20240523	100615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1003	-10	5	-0.99	32827066	32804	174.94	1013	1027	990	1316	710	1013	1000.70	0.72	0	-363	1031	1021	1017	1007	1003	1020	1006	116	303	500	620	1	1	23200000	233	-1.33	0.61	12	0.14	-754.00	1654.00	2500	20230518	-59.88	965	20231031	3.94	1319	-23.96	20240314	990	1.31	20240523	2030	-50.59	20230531	965	3.94	20231031	0.00	N	079950	500	116 억		166887	N	N	0	N	00	N
57	20240523	090618	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1010	-3	5	-0.30	568916	561	2.99	1013	1027	1010	1316	710	1013	1014.11	0.72	0	-121	1031	1021	1017	1007	1003	1020	1006	116	303	500	620	1	1	23200000	234	-1.34	0.61	12	0.00	-754.00	1654.00	2500	20230518	-59.60	965	20231031	4.66	1319	-23.43	20240314	1010	0.00	20240523	2030	-50.25	20230531	965	4.66	20231031	0.00	N	079950	500	116 억		166887	N	N	0	N	00	N
58	20240522	160608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1013	-5	5	-0.49	19059247	18752	37.04	1018	1027	1013	1323	713	1018	1016.39	0.73	0	-1397	1090	1054	1036	1000	982	1045	991	116	305	500	630	1	1	23200000	235	-1.34	0.61	12	0.08	-754.00	1654.00	2500	20230518	-59.48	965	20231031	4.97	1319	-23.20	20240314	1012	0.10	20240314	2275	-55.47	20230522	965	4.97	20231031	0.00	N	079950	500	116 억		168284	N	N	0	N	00	N
59	20240522	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1022	4	2	0.39	17655412	17367	34.30	1018	1027	1013	1323	713	1018	1016.61	0.73	0	-1397	1090	1054	1036	1000	982	1045	991	116	305	500	630	1	1	23200000	237	-1.36	0.62	12	0.07	-754.00	1654.00	2500	20230518	-59.12	965	20231031	5.91	1319	-22.52	20240314	1012	0.99	20240314	2275	-55.08	20230522	965	5.91	20231031	0.00	N	079950	500	116 억		168284	N	N	0	N	00	N
60	20240522	140615	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1021	3	2	0.29	16433322	16163	31.93	1018	1027	1013	1323	713	1018	1016.72	0.73	0	-1287	1090	1054	1036	1000	982	1045	991	116	305	500	630	1	1	23200000	237	-1.35	0.62	12	0.07	-754.00	1654.00	2500	20230518	-59.16	965	20231031	5.80	1319	-22.59	20240314	1012	0.89	20240314	2275	-55.12	20230522	965	5.80	20231031	0.00	N	079950	500	116 억		168284	N	N	0	N	00	N
61	20240522	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1021	3	2	0.29	16105701	15842	31.29	1018	1027	1013	1323	713	1018	1016.65	0.73	0	-1012	1090	1054	1036	1000	982	1045	991	116	305	500	630	1	1	23200000	237	-1.35	0.62	12	0.07	-754.00	1654.00	2500	20230518	-59.16	965	20231031	5.80	1319	-22.59	20240314	1012	0.89	20240314	2275	-55.12	20230522	965	5.80	20231031	0.00	N	079950	500	116 억		168284	N	N	0	N	00	N
62	20240522	120634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1013	-5	5	-0.49	16088426	15825	31.26	1018	1027	1013	1323	713	1018	1016.65	0.73	0	-1008	1090	1054	1036	1000	982	1045	991	116	305	500	630	1	1	23200000	235	-1.34	0.61	12	0.07	-754.00	1654.00	2500	20230518	-59.48	965	20231031	4.97	1319	-23.20	20240314	1012	0.10	20240314	2275	-55.47	20230522	965	4.97	20231031	0.00	N	079950	500	116 억		168284	N	N	0	N	00	N
63	20240522	110614	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1024	6	2	0.59	11694810	11497	22.71	1018	1027	1015	1323	713	1018	1017.21	0.73	0	-345	1090	1054	1036	1000	982	1045	991	116	305	500	630	1	1	23200000	238	-1.36	0.62	12	0.05	-754.00	1654.00	2500	20230518	-59.04	965	20231031	6.11	1319	-22.37	20240314	1012	1.19	20240314	2275	-54.99	20230522	965	6.11	20231031	0.00	N	079950	500	116 억		168284	N	N	0	N	00	N
64	20240522	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1016	-2	5	-0.20	11232996	11043	21.81	1018	1027	1015	1323	713	1018	1017.21	0.73	0	-345	1090	1054	1036	1000	982	1045	991	116	305	500	630	1	1	23200000	236	-1.35	0.61	12	0.05	-754.00	1654.00	2500	20230518	-59.36	965	20231031	5.28	1319	-22.97	20240314	1012	0.40	20240314	2275	-55.34	20230522	965	5.28	20231031	0.00	N	079950	500	116 억		168284	N	N	0	N	00	N
65	20240522	090613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1018	0	3	0.00	3326303	3267	6.45	1018	1025	1018	1323	713	1018	1018.15	0.73	0	-345	1090	1054	1036	1000	982	1045	991	116	305	500	630	1	1	23200000	236	-1.35	0.62	12	0.01	-754.00	1654.00	2500	20230518	-59.28	965	20231031	5.49	1319	-22.82	20240314	1012	0.59	20240314	2275	-55.25	20230522	965	5.49	20231031	0.00	N	079950	500	116 억		168284	N	N	0	N	00	N
66	20240521	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1018	-18	5	-1.74	51895766	50627	217.03	1036	1072	1018	1346	726	1036	1025.06	0.75	0	-6701	1095	1065	1044	1014	993	1080	1029	116	310	500	640	1	1	23200000	236	-1.35	0.62	12	0.22	-754.00	1654.00	2500	20230518	-59.28	965	20231031	5.49	1319	-22.82	20240314	1012	0.59	20240314	2275	-55.25	20230522	965	5.49	20231031	0.01	N	079950	500	116 억		174985	N	N	0	N	00	N
67	20240521	150612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1024	-12	5	-1.16	51336602	50078	214.68	1036	1072	1018	1346	726	1036	1025.13	0.75	0	-6688	1095	1065	1044	1014	993	1080	1029	116	310	500	640	1	1	23200000	238	-1.36	0.62	12	0.22	-754.00	1654.00	2500	20230518	-59.04	965	20231031	6.11	1319	-22.37	20240314	1012	1.19	20240314	2275	-54.99	20230522	965	6.11	20231031	0.01	N	079950	500	116 억		174985	N	N	0	N	00	N
68	20240521	140610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1022	-14	5	-1.35	33309985	32429	139.02	1036	1072	1021	1346	726	1036	1027.17	0.75	0	-5748	1095	1065	1044	1014	993	1080	1029	116	310	500	640	1	1	23200000	237	-1.36	0.62	12	0.14	-754.00	1654.00	2500	20230518	-59.12	965	20231031	5.91	1319	-22.52	20240314	1012	0.99	20240314	2275	-55.08	20230522	965	5.91	20231031	0.01	N	079950	500	116 억		174985	N	N	0	N	00	N
69	20240521	130611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1025	-11	5	-1.06	14626996	14177	60.78	1036	1072	1024	1346	726	1036	1031.74	0.75	0	-1669	1095	1065	1044	1014	993	1080	1029	116	310	500	640	1	1	23200000	238	-1.36	0.62	12	0.06	-754.00	1654.00	2500	20230518	-59.00	965	20231031	6.22	1319	-22.29	20240314	1012	1.28	20240314	2275	-54.95	20230522	965	6.22	20231031	0.01	N	079950	500	116 억		174985	N	N	0	N	00	N
70	20240521	120611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1035	-1	5	-0.10	7408063	7146	30.63	1036	1072	1028	1346	726	1036	1036.67	0.75	0	-1474	1095	1065	1044	1014	993	1080	1029	116	310	500	640	1	1	23200000	240	-1.37	0.63	12	0.03	-754.00	1654.00	2500	20230518	-58.60	965	20231031	7.25	1319	-21.53	20240314	1012	2.27	20240314	2275	-54.51	20230522	965	7.25	20231031	0.01	N	079950	500	116 억		174985	N	N	0	N	00	N
71	20240521	110612	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1035	-1	5	-0.10	5220997	5026	21.55	1036	1072	1035	1346	726	1036	1038.80	0.75	0	-1471	1095	1065	1044	1014	993	1080	1029	116	310	500	640	1	1	23200000	240	-1.37	0.63	12	0.02	-754.00	1654.00	2500	20230518	-58.60	965	20231031	7.25	1319	-21.53	20240314	1012	2.27	20240314	2275	-54.51	20230522	965	7.25	20231031	0.01	N	079950	500	116 억		174985	N	N	0	N	00	N
72	20240521	100610	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1040	4	2	0.39	3488427	3355	14.38	1036	1072	1036	1346	726	1036	1039.77	0.75	0	-401	1095	1065	1044	1014	993	1080	1029	116	310	500	640	1	1	23200000	241	-1.38	0.63	12	0.01	-754.00	1654.00	2500	20230518	-58.40	965	20231031	7.77	1319	-21.15	20240314	1012	2.77	20240314	2275	-54.29	20230522	965	7.77	20231031	0.01	N	079950	500	116 억		174985	N	N	0	N	00	N
73	20240521	090607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1043	7	2	0.68	2238415	2156	9.24	1036	1072	1036	1346	726	1036	1038.23	0.75	0	-8	1095	1065	1044	1014	993	1080	1029	116	310	500	640	1	1	23200000	242	-1.38	0.63	12	0.01	-754.00	1654.00	2500	20230518	-58.28	965	20231031	8.08	1319	-20.92	20240314	1012	3.06	20240314	2275	-54.15	20230522	965	8.08	20231031	0.01	N	079950	500	116 억		174985	N	N	0	N	00	N
74	20240517	160611	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1024	-12	5	-1.16	50051450	48697	60.39	1036	1039	1020	1346	726	1036	1027.81	0.78	0	-10596	1070	1052	1044	1026	1018	1049	1023	116	310	500	640	1	1	23200000	238	-1.36	0.62	12	0.21	-754.00	1654.00	2500	20230518	-59.04	965	20231031	6.11	1319	-22.37	20240314	1012	1.19	20240314	2500	-59.04	20230518	965	6.11	20231031	0.01	N	079950	500	116 억		181270	N	N	0	N	00	N
75	20240517	150613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1035	-1	5	-0.10	44573354	43356	53.76	1036	1039	1020	1346	726	1036	1028.08	0.78	0	-10608	1070	1052	1044	1026	1018	1049	1023	116	310	500	640	1	1	23200000	240	-1.37	0.63	12	0.19	-754.00	1654.00	2500	20230518	-58.60	965	20231031	7.25	1319	-21.53	20240314	1012	2.27	20240314	2500	-58.60	20230518	965	7.25	20231031	0.01	N	079950	500	116 억		181270	N	N	0	N	00	N
76	20240517	140607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1029	-7	5	-0.68	41816353	40682	50.45	1036	1039	1020	1346	726	1036	1027.88	0.78	0	-10056	1070	1052	1044	1026	1018	1049	1023	116	310	500	640	1	1	23200000	239	-1.36	0.62	12	0.18	-754.00	1654.00	2500	20230518	-58.84	965	20231031	6.63	1319	-21.99	20240314	1012	1.68	20240314	2500	-58.84	20230518	965	6.63	20231031	0.01	N	079950	500	116 억		181270	N	N	0	N	00	N
77	20240517	130603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1026	-10	5	-0.97	38735435	37683	46.73	1036	1039	1020	1346	726	1036	1027.93	0.78	0	-8235	1070	1052	1044	1026	1018	1049	1023	116	310	500	640	1	1	23200000	238	-1.36	0.62	12	0.16	-754.00	1654.00	2500	20230518	-58.96	965	20231031	6.32	1319	-22.21	20240314	1012	1.38	20240314	2500	-58.96	20230518	965	6.32	20231031	0.01	N	079950	500	116 억		181270	N	N	0	N	00	N
78	20240517	120605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1020	-16	5	-1.54	35899459	34906	43.28	1036	1039	1020	1346	726	1036	1028.46	0.78	0	-6670	1070	1052	1044	1026	1018	1049	1023	116	310	500	640	1	1	23200000	237	-1.35	0.62	12	0.15	-754.00	1654.00	2500	20230518	-59.20	965	20231031	5.70	1319	-22.67	20240314	1012	0.79	20240314	2500	-59.20	20230518	965	5.70	20231031	0.01	N	079950	500	116 억		181270	N	N	0	N	00	N
79	20240517	110604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1027	-9	5	-0.87	19788254	19157	23.76	1036	1039	1027	1346	726	1036	1032.95	0.78	0	-5336	1070	1052	1044	1026	1018	1049	1023	116	310	500	640	1	1	23200000	238	-1.36	0.62	12	0.08	-754.00	1654.00	2500	20230518	-58.92	965	20231031	6.42	1319	-22.14	20240314	1012	1.48	20240314	2500	-58.92	20230518	965	6.42	20231031	0.01	N	079950	500	116 억		181270	N	N	0	N	00	N
80	20240517	100600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1031	-5	5	-0.48	14967938	14474	17.95	1036	1039	1030	1346	726	1036	1034.13	0.78	0	-1988	1070	1052	1044	1026	1018	1049	1023	116	310	500	640	1	1	23200000	239	-1.37	0.62	12	0.06	-754.00	1654.00	2500	20230518	-58.76	965	20231031	6.84	1319	-21.83	20240314	1012	1.88	20240314	2500	-58.76	20230518	965	6.84	20231031	0.01	N	079950	500	116 억		181270	N	N	0	N	00	N
81	20240517	090604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1036	0	3	0.00	3294361	3180	3.94	1036	1036	1035	1346	726	1036	1035.96	0.78	0	-395	1070	1052	1044	1026	1018	1049	1023	116	310	500	640	1	1	23200000	240	-1.37	0.63	12	0.01	-754.00	1654.00	2500	20230518	-58.56	965	20231031	7.36	1319	-21.46	20240314	1012	2.37	20240314	2500	-58.56	20230518	965	7.36	20231031	0.01	N	079950	500	116 억		181270	N	N	0	N	00	N
82	20240516	160600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1036	-24	5	-2.26	84273126	80636	190.58	1058	1062	1036	1378	742	1060	1045.11	0.79	0	-1799	1069	1064	1057	1052	1045	1067	1055	116	318	500	650	1	1	23200000	240	-1.37	0.63	12	0.35	-754.00	1654.00	2500	20230518	-58.56	965	20231031	7.36	1319	-21.46	20240314	1012	2.37	20240314	2500	-58.56	20230518	965	7.36	20231031	0.01	N	079950	500	116 억		183834	N	N	0	N	00	N
83	20240516	150559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1041	-19	5	-1.79	73839091	70581	166.82	1058	1062	1036	1378	742	1060	1046.16	0.79	0	1660	1069	1064	1057	1052	1045	1067	1055	116	318	500	650	1	1	23200000	242	-1.38	0.63	12	0.30	-754.00	1654.00	2500	20230518	-58.36	965	20231031	7.88	1319	-21.08	20240314	1012	2.87	20240314	2500	-58.36	20230518	965	7.88	20231031	0.01	N	079950	500	116 억		183834	N	N	0	N	00	N
84	20240516	140603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1041	-19	5	-1.79	62246777	59420	140.44	1058	1062	1036	1378	742	1060	1047.57	0.79	0	1660	1069	1064	1057	1052	1045	1067	1055	116	318	500	650	1	1	23200000	242	-1.38	0.63	12	0.26	-754.00	1654.00	2500	20230518	-58.36	965	20231031	7.88	1319	-21.08	20240314	1012	2.87	20240314	2500	-58.36	20230518	965	7.88	20231031	0.01	N	079950	500	116 억		183834	N	N	0	N	00	N
85	20240516	130601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1040	-20	5	-1.89	49531710	47197	111.55	1058	1062	1040	1378	742	1060	1049.47	0.79	0	2116	1069	1064	1057	1052	1045	1067	1055	116	318	500	650	1	1	23200000	241	-1.38	0.63	12	0.20	-754.00	1654.00	2500	20230518	-58.40	965	20231031	7.77	1319	-21.15	20240314	1012	2.77	20240314	2500	-58.40	20230518	965	7.77	20231031	0.01	N	079950	500	116 억		183834	N	N	0	N	00	N
86	20240516	120558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1053	-7	5	-0.66	33206774	31541	74.55	1058	1062	1044	1378	742	1060	1052.81	0.79	0	-1624	1069	1064	1057	1052	1045	1067	1055	116	318	500	650	1	1	23200000	244	-1.40	0.64	12	0.14	-754.00	1654.00	2500	20230518	-57.88	965	20231031	9.12	1319	-20.17	20240314	1012	4.05	20240314	2500	-57.88	20230518	965	9.12	20231031	0.01	N	079950	500	116 억		183834	N	N	0	N	00	N
87	20240516	110557	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1060	0	3	0.00	31146524	29580	69.91	1058	1062	1044	1378	742	1060	1052.96	0.79	0	-1624	1069	1064	1057	1052	1045	1067	1055	116	318	500	650	1	1	23200000	246	-1.41	0.64	12	0.13	-754.00	1654.00	2500	20230518	-57.60	965	20231031	9.84	1319	-19.64	20240314	1012	4.74	20240314	2500	-57.60	20230518	965	9.84	20231031	0.01	N	079950	500	116 억		183834	N	N	0	N	00	N
88	20240516	100558	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1061	1	2	0.09	4148149	3916	9.26	1058	1062	1058	1378	742	1060	1059.28	0.79	0	-203	1069	1064	1057	1052	1045	1067	1055	116	318	500	650	1	1	23200000	246	-1.41	0.64	12	0.02	-754.00	1654.00	2500	20230518	-57.56	965	20231031	9.95	1319	-19.56	20240314	1012	4.84	20240314	2500	-57.56	20230518	965	9.95	20231031	0.01	N	079950	500	116 억		183834	N	N	0	N	00	N
89	20240516	090559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1062	2	2	0.19	1353298	1277	3.02	1058	1062	1058	1378	742	1060	1059.75	0.79	0	42	1069	1064	1057	1052	1045	1067	1055	116	318	500	650	1	1	23200000	246	-1.41	0.64	12	0.01	-754.00	1654.00	2500	20230518	-57.52	965	20231031	10.05	1319	-19.48	20240314	1012	4.94	20240314	2500	-57.52	20230518	965	10.05	20231031	0.01	N	079950	500	116 억		183834	N	N	0	N	00	N
90	20240514	160606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1060	6	2	0.57	44729331	42310	73.38	1050	1062	1050	1370	738	1054	1057.18	0.80	0	-844	1088	1070	1062	1044	1036	1067	1041	116	316	500	650	1	1	23200000	246	-1.41	0.64	12	0.18	-754.00	1654.00	2500	20230518	-57.60	965	20231031	9.84	1319	-19.64	20240314	1012	4.74	20240314	2500	-57.60	20230518	965	9.84	20231031	0.01	N	079950	500	116 억		184678	N	N	0	N	00	N
91	20240514	150608	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	5	2	0.47	42268928	39988	69.35	1050	1062	1050	1370	738	1054	1057.04	0.80	0	-844	1088	1070	1062	1044	1036	1067	1041	116	316	500	650	1	1	23200000	246	-1.40	0.64	12	0.17	-754.00	1654.00	2500	20230518	-57.64	965	20231031	9.74	1319	-19.71	20240314	1012	4.64	20240314	2500	-57.64	20230518	965	9.74	20231031	0.01	N	079950	500	116 억		184678	N	N	0	N	00	N
92	20240514	140606	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1058	4	2	0.38	38560852	36469	63.25	1050	1062	1050	1370	738	1054	1057.36	0.80	0	-828	1088	1070	1062	1044	1036	1067	1041	116	316	500	650	1	1	23200000	245	-1.40	0.64	12	0.16	-754.00	1654.00	2500	20230518	-57.68	965	20231031	9.64	1319	-19.79	20240314	1012	4.55	20240314	2500	-57.68	20230518	965	9.64	20231031	0.01	N	079950	500	116 억		184678	N	N	0	N	00	N
93	20240514	130607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1058	4	2	0.38	29539457	27949	48.47	1050	1062	1050	1370	738	1054	1056.91	0.80	0	-650	1088	1070	1062	1044	1036	1067	1041	116	316	500	650	1	1	23200000	245	-1.40	0.64	12	0.12	-754.00	1654.00	2500	20230518	-57.68	965	20231031	9.64	1319	-19.79	20240314	1012	4.55	20240314	2500	-57.68	20230518	965	9.64	20231031	0.01	N	079950	500	116 억		184678	N	N	0	N	00	N
94	20240514	120605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1061	7	2	0.66	29405079	27822	48.25	1050	1062	1050	1370	738	1054	1056.90	0.80	0	-650	1088	1070	1062	1044	1036	1067	1041	116	316	500	650	1	1	23200000	246	-1.41	0.64	12	0.12	-754.00	1654.00	2500	20230518	-57.56	965	20231031	9.95	1319	-19.56	20240314	1012	4.84	20240314	2500	-57.56	20230518	965	9.95	20231031	0.01	N	079950	500	116 억		184678	N	N	0	N	00	N
95	20240514	110605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1062	8	2	0.76	25451929	24096	41.79	1050	1062	1050	1370	738	1054	1056.27	0.80	0	-650	1088	1070	1062	1044	1036	1067	1041	116	316	500	650	1	1	23200000	246	-1.41	0.64	12	0.10	-754.00	1654.00	2500	20230518	-57.52	965	20231031	10.05	1319	-19.48	20240314	1012	4.94	20240314	2500	-57.52	20230518	965	10.05	20231031	0.01	N	079950	500	116 억		184678	N	N	0	N	00	N
96	20240514	100604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1062	8	2	0.76	23266746	22038	38.22	1050	1062	1050	1370	738	1054	1055.76	0.80	0	-650	1088	1070	1062	1044	1036	1067	1041	116	316	500	650	1	1	23200000	246	-1.41	0.64	12	0.09	-754.00	1654.00	2500	20230518	-57.52	965	20231031	10.05	1319	-19.48	20240314	1012	4.94	20240314	2500	-57.52	20230518	965	10.05	20231031	0.01	N	079950	500	116 억		184678	N	N	0	N	00	N
97	20240514	090605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1060	6	2	0.57	15473982	14688	25.47	1050	1060	1050	1370	738	1054	1053.51	0.80	0	-299	1088	1070	1062	1044	1036	1067	1041	116	316	500	650	1	1	23200000	246	-1.41	0.64	12	0.06	-754.00	1654.00	2500	20230518	-57.60	965	20231031	9.84	1319	-19.64	20240314	1012	4.74	20240314	2500	-57.60	20230518	965	9.84	20231031	0.01	N	079950	500	116 억		184678	N	N	0	N	00	N
98	20240513	160604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1054	-30	5	-2.77	61109469	57648	218.19	1080	1080	1054	1409	759	1084	1060.07	0.79	0	1163	1102	1093	1079	1070	1056	1097	1074	116	325	500	670	1	1	23200000	245	-1.40	0.64	12	0.25	-754.00	1654.00	2500	20230518	-57.84	965	20231031	9.22	1319	-20.09	20240314	1012	4.15	20240314	2500	-57.84	20230518	965	9.22	20231031	0.01	N	079950	500	116 억		183564	N	N	0	N	00	N
99	20240513	150607	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1056	-28	5	-2.58	52418496	49411	187.01	1080	1080	1054	1409	759	1084	1060.87	0.79	0	-138	1102	1093	1079	1070	1056	1097	1074	116	325	500	670	1	1	23200000	245	-1.40	0.64	12	0.21	-754.00	1654.00	2500	20230518	-57.76	965	20231031	9.43	1319	-19.94	20240314	1012	4.35	20240314	2500	-57.76	20230518	965	9.43	20231031	0.01	N	079950	500	116 억		183564	N	N	0	N	00	N
100	20240513	140605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1055	-29	5	-2.68	32958241	30981	117.26	1080	1080	1055	1409	759	1084	1063.82	0.79	0	-290	1102	1093	1079	1070	1056	1097	1074	116	325	500	670	1	1	23200000	245	-1.40	0.64	12	0.13	-754.00	1654.00	2500	20230518	-57.80	965	20231031	9.33	1319	-20.02	20240314	1012	4.25	20240314	2500	-57.80	20230518	965	9.33	20231031	0.01	N	079950	500	116 억		183564	N	N	0	N	00	N
101	20240513	130559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1066	-18	5	-1.66	29195022	27421	103.78	1080	1080	1059	1409	759	1084	1064.70	0.79	0	-283	1102	1093	1079	1070	1056	1097	1074	116	325	500	670	1	1	23200000	247	-1.41	0.64	12	0.12	-754.00	1654.00	2500	20230518	-57.36	965	20231031	10.47	1319	-19.18	20240314	1012	5.34	20240314	2500	-57.36	20230518	965	10.47	20231031	0.01	N	079950	500	116 억		183564	N	N	0	N	00	N
102	20240513	120605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1064	-20	5	-1.85	25620912	24047	91.01	1080	1080	1060	1409	759	1084	1065.45	0.79	0	-203	1102	1093	1079	1070	1056	1097	1074	116	325	500	670	1	1	23200000	247	-1.41	0.64	12	0.10	-754.00	1654.00	2500	20230518	-57.44	965	20231031	10.26	1319	-19.33	20240314	1012	5.14	20240314	2500	-57.44	20230518	965	10.26	20231031	0.01	N	079950	500	116 억		183564	N	N	0	N	00	N
103	20240513	110603	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1072	-12	5	-1.11	16012536	14993	56.75	1080	1080	1061	1409	759	1084	1068.00	0.79	0	-834	1102	1093	1079	1070	1056	1097	1074	116	325	500	670	1	1	23200000	249	-1.42	0.65	12	0.06	-754.00	1654.00	2500	20230518	-57.12	965	20231031	11.09	1319	-18.73	20240314	1012	5.93	20240314	2500	-57.12	20230518	965	11.09	20231031	0.01	N	079950	500	116 억		183564	N	N	0	N	00	N
104	20240513	100604	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1072	-12	5	-1.11	7245034	6754	25.56	1080	1080	1068	1409	759	1084	1072.70	0.79	0	-565	1102	1093	1079	1070	1056	1097	1074	116	325	500	670	1	1	23200000	249	-1.42	0.65	12	0.03	-754.00	1654.00	2500	20230518	-57.12	965	20231031	11.09	1319	-18.73	20240314	1012	5.93	20240314	2500	-57.12	20230518	965	11.09	20231031	0.01	N	079950	500	116 억		183564	N	N	0	N	00	N
105	20240513	090605	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1069	-15	5	-1.38	5495720	5118	19.37	1080	1080	1069	1409	759	1084	1073.80	0.79	0	-484	1102	1093	1079	1070	1056	1097	1074	116	325	500	670	1	1	23200000	248	-1.42	0.65	12	0.02	-754.00	1654.00	2500	20230518	-57.24	965	20231031	10.78	1319	-18.95	20240314	1012	5.63	20240314	2500	-57.24	20230518	965	10.78	20231031	0.01	N	079950	500	116 억		183564	N	N	0	N	00	N
106	20240510	160547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1084	17	2	1.59	28289511	26418	57.34	1067	1088	1065	1387	747	1067	1070.84	0.79	0	-1318	1101	1084	1073	1056	1045	1078	1050	116	320	500	660	1	1	23200000	251	-1.44	0.66	12	0.11	-754.00	1654.00	2500	20230518	-56.64	965	20231031	12.33	1319	-17.82	20240314	1012	7.11	20240314	2500	-56.64	20230518	965	12.33	20231031	0.01	N	079950	500	116 억		182741	N	N	0	N	00	N
107	20240510	150552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1080	13	2	1.22	27398321	25593	55.55	1067	1088	1065	1387	747	1067	1070.54	0.79	0	-1515	1101	1084	1073	1056	1045	1078	1050	116	320	500	660	1	1	23200000	251	-1.43	0.65	12	0.11	-754.00	1654.00	2500	20230518	-56.80	965	20231031	11.92	1319	-18.12	20240314	1012	6.72	20240314	2500	-56.80	20230518	965	11.92	20231031	0.01	N	079950	500	116 억		182741	N	N	0	N	00	N
108	20240510	140555	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1079	12	2	1.12	23001832	21535	46.74	1067	1088	1065	1387	747	1067	1068.11	0.79	0	-221	1101	1084	1073	1056	1045	1078	1050	116	320	500	660	1	1	23200000	250	-1.43	0.65	12	0.09	-754.00	1654.00	2500	20230518	-56.84	965	20231031	11.81	1319	-18.20	20240314	1012	6.62	20240314	2500	-56.84	20230518	965	11.81	20231031	0.01	N	079950	500	116 억		182741	N	N	0	N	00	N
109	20240510	130548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1066	-1	5	-0.09	16915787	15843	34.39	1067	1085	1065	1387	747	1067	1067.71	0.79	0	-560	1101	1084	1073	1056	1045	1078	1050	116	320	500	660	1	1	23200000	247	-1.41	0.64	12	0.07	-754.00	1654.00	2500	20230518	-57.36	965	20231031	10.47	1319	-19.18	20240314	1012	5.34	20240314	2500	-57.36	20230518	965	10.47	20231031	0.01	N	079950	500	116 억		182741	N	N	0	N	00	N
110	20240510	120547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1068	1	2	0.09	9923037	9287	20.16	1067	1085	1065	1387	747	1067	1068.49	0.79	0	-429	1101	1084	1073	1056	1045	1078	1050	116	320	500	660	1	1	23200000	248	-1.42	0.65	12	0.04	-754.00	1654.00	2500	20230518	-57.28	965	20231031	10.67	1319	-19.03	20240314	1012	5.53	20240314	2500	-57.28	20230518	965	10.67	20231031	0.01	N	079950	500	116 억		182741	N	N	0	N	00	N
111	20240510	110549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	4	2	0.37	8671198	8117	17.62	1067	1085	1065	1387	747	1067	1068.28	0.79	0	0	1101	1084	1073	1056	1045	1078	1050	116	320	500	660	1	1	23200000	248	-1.42	0.65	12	0.03	-754.00	1654.00	2500	20230518	-57.16	965	20231031	10.98	1319	-18.80	20240314	1012	5.83	20240314	2500	-57.16	20230518	965	10.98	20231031	0.01	N	079950	500	116 억		182741	N	N	0	N	00	N
112	20240510	100549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1065	-2	5	-0.19	6658487	6240	13.54	1067	1085	1065	1387	747	1067	1067.07	0.79	0	1479	1101	1084	1073	1056	1045	1078	1050	116	320	500	660	1	1	23200000	247	-1.41	0.64	12	0.03	-754.00	1654.00	2500	20230518	-57.40	965	20231031	10.36	1319	-19.26	20240314	1012	5.24	20240314	2500	-57.40	20230518	965	10.36	20231031	0.01	N	079950	500	116 억		182741	N	N	0	N	00	N
113	20240510	090549	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1067	0	3	0.00	1867250	1750	3.80	1067	1067	1067	1387	747	1067	1067.00	0.79	0	1481	1101	1084	1073	1056	1045	1078	1050	116	320	500	660	1	1	23200000	248	-1.42	0.65	12	0.01	-754.00	1654.00	2500	20230518	-57.32	965	20231031	10.57	1319	-19.11	20240314	1012	5.43	20240314	2500	-57.32	20230518	965	10.57	20231031	0.01	N	079950	500	116 억		182741	N	N	0	N	00	N
114	20240509	160600	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1067	-4	5	-0.37	49660013	46060	145.37	1082	1090	1062	1392	750	1071	1078.16	0.78	0	2035	1093	1081	1070	1058	1047	1076	1053	116	321	500	660	1	1	23200000	248	-1.42	0.65	12	0.20	-754.00	1654.00	2500	20230518	-57.32	965	20231031	10.57	1319	-19.11	20240314	1012	5.43	20240314	2500	-57.32	20230518	965	10.57	20231031	0.01	N	079950	500	116 억		180706	N	N	0	N	00	N
115	20240509	150601	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1073	2	2	0.19	41258277	38172	120.47	1082	1090	1066	1392	750	1071	1080.85	0.78	0	2532	1093	1081	1070	1058	1047	1076	1053	116	321	500	660	1	1	23200000	249	-1.42	0.65	12	0.16	-754.00	1654.00	2500	20230518	-57.08	965	20231031	11.19	1319	-18.65	20240314	1012	6.03	20240314	2500	-57.08	20230518	965	11.19	20231031	0.01	N	079950	500	116 억		180706	N	N	0	N	00	N
116	20240509	140546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1084	13	2	1.21	39507026	36537	115.31	1082	1090	1066	1392	750	1071	1081.29	0.78	0	2363	1093	1081	1070	1058	1047	1076	1053	116	321	500	660	1	1	23200000	251	-1.44	0.66	12	0.16	-754.00	1654.00	2500	20230518	-56.64	965	20231031	12.33	1319	-17.82	20240314	1012	7.11	20240314	2500	-56.64	20230518	965	12.33	20231031	0.01	N	079950	500	116 억		180706	N	N	0	N	00	N
117	20240509	130548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1087	16	2	1.49	19919499	18366	57.96	1082	1090	1075	1392	750	1071	1084.59	0.78	0	1746	1093	1081	1070	1058	1047	1076	1053	116	321	500	660	1	1	23200000	252	-1.44	0.66	12	0.08	-754.00	1654.00	2500	20230518	-56.52	965	20231031	12.64	1319	-17.59	20240314	1012	7.41	20240314	2500	-56.52	20230518	965	12.64	20231031	0.01	N	079950	500	116 억		180706	N	N	0	N	00	N
118	20240509	120551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1083	12	2	1.12	18459189	17021	53.72	1082	1090	1075	1392	750	1071	1084.49	0.78	0	1750	1093	1081	1070	1058	1047	1076	1053	116	321	500	660	1	1	23200000	251	-1.44	0.65	12	0.07	-754.00	1654.00	2500	20230518	-56.68	965	20231031	12.23	1319	-17.89	20240314	1012	7.02	20240314	2500	-56.68	20230518	965	12.23	20231031	0.01	N	079950	500	116 억		180706	N	N	0	N	00	N
119	20240509	110540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1088	17	2	1.59	18208507	16790	52.99	1082	1090	1075	1392	750	1071	1084.49	0.78	0	1721	1093	1081	1070	1058	1047	1076	1053	116	321	500	660	1	1	23200000	252	-1.44	0.66	12	0.07	-754.00	1654.00	2500	20230518	-56.48	965	20231031	12.75	1319	-17.51	20240314	1012	7.51	20240314	2500	-56.48	20230518	965	12.75	20231031	0.01	N	079950	500	116 억		180706	N	N	0	N	00	N
120	20240509	100543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1083	12	2	1.12	9844350	9093	28.70	1082	1090	1075	1392	750	1071	1082.63	0.78	0	1807	1093	1081	1070	1058	1047	1076	1053	116	321	500	660	1	1	23200000	251	-1.44	0.65	12	0.04	-754.00	1654.00	2500	20230518	-56.68	965	20231031	12.23	1319	-17.89	20240314	1012	7.02	20240314	2500	-56.68	20230518	965	12.23	20231031	0.01	N	079950	500	116 억		180706	N	N	0	N	00	N
121	20240509	090540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1081	10	2	0.93	1418046	1316	4.15	1082	1082	1075	1392	750	1071	1077.54	0.78	0	247	1093	1081	1070	1058	1047	1076	1053	116	321	500	660	1	1	23200000	251	-1.43	0.65	12	0.01	-754.00	1654.00	2500	20230518	-56.76	965	20231031	12.02	1319	-18.04	20240314	1012	6.82	20240314	2500	-56.76	20230518	965	12.02	20231031	0.01	N	079950	500	116 억		180706	N	N	0	N	00	N
122	20240508	160538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	-5	5	-0.46	33731862	31577	161.70	1076	1082	1059	1398	754	1076	1068.22	0.78	0	600	1095	1085	1077	1067	1059	1081	1063	116	322	500	660	1	1	23200000	248	-1.42	0.65	12	0.14	-754.00	1654.00	2500	20230518	-57.16	965	20231031	10.98	1319	-18.80	20240314	1012	5.83	20240314	2500	-57.16	20230518	965	10.98	20231031	0.01	N	079950	500	116 억		180106	N	N	0	N	00	N
123	20240508	150543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	6	2	0.56	31114526	29135	149.20	1076	1082	1059	1398	754	1076	1067.94	0.78	0	657	1095	1085	1077	1067	1059	1081	1063	116	322	500	660	1	1	23200000	251	-1.44	0.65	12	0.13	-754.00	1654.00	2500	20230518	-56.72	965	20231031	12.12	1319	-17.97	20240314	1012	6.92	20240314	2500	-56.72	20230518	965	12.12	20231031	0.01	N	079950	500	116 억		180106	N	N	0	N	00	N
124	20240508	140536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1074	-2	5	-0.19	26849815	25169	128.89	1076	1076	1059	1398	754	1076	1066.78	0.78	0	944	1095	1085	1077	1067	1059	1081	1063	116	322	500	660	1	1	23200000	249	-1.42	0.65	12	0.11	-754.00	1654.00	2500	20230518	-57.04	965	20231031	11.30	1319	-18.57	20240314	1012	6.13	20240314	2500	-57.04	20230518	965	11.30	20231031	0.01	N	079950	500	116 억		180106	N	N	0	N	00	N
125	20240508	130535	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1068	-8	5	-0.74	13656926	12755	65.32	1076	1076	1067	1398	754	1076	1070.71	0.78	0	1051	1095	1085	1077	1067	1059	1081	1063	116	322	500	660	1	1	23200000	248	-1.42	0.65	12	0.05	-754.00	1654.00	2500	20230518	-57.28	965	20231031	10.67	1319	-19.03	20240314	1012	5.53	20240314	2500	-57.28	20230518	965	10.67	20231031	0.01	N	079950	500	116 억		180106	N	N	0	N	00	N
126	20240508	120537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1071	-5	5	-0.46	7784837	7263	37.19	1076	1076	1067	1398	754	1076	1071.85	0.78	0	508	1095	1085	1077	1067	1059	1081	1063	116	322	500	660	1	1	23200000	248	-1.42	0.65	12	0.03	-754.00	1654.00	2500	20230518	-57.16	965	20231031	10.98	1319	-18.80	20240314	1012	5.83	20240314	2500	-57.16	20230518	965	10.98	20231031	0.01	N	079950	500	116 억		180106	N	N	0	N	00	N
127	20240508	110613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1076	0	3	0.00	6955006	6489	33.23	1076	1076	1067	1398	754	1076	1071.81	0.78	0	471	1095	1085	1077	1067	1059	1081	1063	116	322	500	660	1	1	23200000	250	-1.43	0.65	12	0.03	-754.00	1654.00	2500	20230518	-56.96	965	20231031	11.50	1319	-18.42	20240314	1012	6.32	20240314	2500	-56.96	20230518	965	11.50	20231031	0.01	N	079950	500	116 억		180106	N	N	0	N	00	N
128	20240508	100544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1075	-1	5	-0.09	6522640	6087	31.17	1076	1076	1067	1398	754	1076	1071.57	0.78	0	473	1095	1085	1077	1067	1059	1081	1063	116	322	500	660	1	1	23200000	249	-1.43	0.65	12	0.03	-754.00	1654.00	2500	20230518	-57.00	965	20231031	11.40	1319	-18.50	20240314	1012	6.23	20240314	2500	-57.00	20230518	965	11.40	20231031	0.01	N	079950	500	116 억		180106	N	N	0	N	00	N
129	20240508	090543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1074	-2	5	-0.19	202202	188	0.96	1076	1076	1074	1398	754	1076	1075.54	0.78	0	-64	1095	1085	1077	1067	1059	1081	1063	116	322	500	660	1	1	23200000	249	-1.42	0.65	12	0.00	-754.00	1654.00	2500	20230518	-57.04	965	20231031	11.30	1319	-18.57	20240314	1012	6.13	20240314	2500	-57.04	20230518	965	11.30	20231031	0.01	N	079950	500	116 억		180106	N	N	0	N	00	N
130	20240503	160553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1079	1	2	0.09	17784478	16558	149.22	1069	1082	1069	1401	755	1078	1074.07	0.77	0	796	1099	1088	1074	1063	1049	1094	1069	116	323	500	660	1	1	23200000	250	-1.43	0.65	12	0.07	-754.00	1654.00	2500	20230518	-56.84	965	20231031	11.81	1319	-18.20	20240314	1012	6.62	20240314	2500	-56.84	20230518	965	11.81	20231031	0.01	N	079950	500	116 억		178562	N	N	0	N	00	N
131	20240503	150553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1080	2	2	0.19	17624304	16409	147.88	1069	1082	1069	1401	755	1078	1074.06	0.77	0	793	1099	1088	1074	1063	1049	1094	1069	116	323	500	660	1	1	23200000	251	-1.43	0.65	12	0.07	-754.00	1654.00	2500	20230518	-56.80	965	20231031	11.92	1319	-18.12	20240314	1012	6.72	20240314	2500	-56.80	20230518	965	11.92	20231031	0.01	N	079950	500	116 억		178562	N	N	0	N	00	N
132	20240503	140552	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1081	3	2	0.28	17529304	16321	147.09	1069	1082	1069	1401	755	1078	1074.03	0.77	0	756	1099	1088	1074	1063	1049	1094	1069	116	323	500	660	1	1	23200000	251	-1.43	0.65	12	0.07	-754.00	1654.00	2500	20230518	-56.76	965	20231031	12.02	1319	-18.04	20240314	1012	6.82	20240314	2500	-56.76	20230518	965	12.02	20231031	0.01	N	079950	500	116 억		178562	N	N	0	N	00	N
133	20240503	130553	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1082	4	2	0.37	16571639	15435	139.10	1069	1082	1069	1401	755	1078	1073.64	0.77	0	585	1099	1088	1074	1063	1049	1094	1069	116	323	500	660	1	1	23200000	251	-1.44	0.65	12	0.07	-754.00	1654.00	2500	20230518	-56.72	965	20231031	12.12	1319	-17.97	20240314	1012	6.92	20240314	2500	-56.72	20230518	965	12.12	20231031	0.01	N	079950	500	116 억		178562	N	N	0	N	00	N
134	20240503	120551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	-1	5	-0.09	11574978	10801	97.34	1069	1078	1069	1401	755	1078	1071.66	0.77	0	567	1099	1088	1074	1063	1049	1094	1069	116	323	500	660	1	1	23200000	250	-1.43	0.65	12	0.05	-754.00	1654.00	2500	20230518	-56.92	965	20231031	11.61	1319	-18.35	20240314	1012	6.42	20240314	2500	-56.92	20230518	965	11.61	20231031	0.01	N	079950	500	116 억		178562	N	N	0	N	00	N
135	20240503	110550	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1072	-6	5	-0.56	11482498	10715	96.57	1069	1078	1069	1401	755	1078	1071.63	0.77	0	567	1099	1088	1074	1063	1049	1094	1069	116	323	500	660	1	1	23200000	249	-1.42	0.65	12	0.05	-754.00	1654.00	2500	20230518	-57.12	965	20231031	11.09	1319	-18.73	20240314	1012	5.93	20240314	2500	-57.12	20230518	965	11.09	20231031	0.01	N	079950	500	116 억		178562	N	N	0	N	00	N
136	20240503	100548	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1077	-1	5	-0.09	7672039	7162	64.55	1069	1078	1069	1401	755	1078	1071.21	0.77	0	414	1099	1088	1074	1063	1049	1094	1069	116	323	500	660	1	1	23200000	250	-1.43	0.65	12	0.03	-754.00	1654.00	2500	20230518	-56.92	965	20231031	11.61	1319	-18.35	20240314	1012	6.42	20240314	2500	-56.92	20230518	965	11.61	20231031	0.01	N	079950	500	116 억		178562	N	N	0	N	00	N
137	20240503	090547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1078	0	3	0.00	1499328	1398	12.60	1069	1078	1069	1401	755	1078	1072.48	0.77	0	91	1099	1088	1074	1063	1049	1094	1069	116	323	500	660	1	1	23200000	250	-1.43	0.65	12	0.01	-754.00	1654.00	2500	20230518	-56.88	965	20231031	11.71	1319	-18.27	20240314	1012	6.52	20240314	2500	-56.88	20230518	965	11.71	20231031	0.01	N	079950	500	116 억		178562	N	N	0	N	00	N
138	20240502	160545	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1078	11	2	1.03	11831634	11093	124.43	1067	1085	1060	1387	747	1067	1066.59	0.76	0	1123	1079	1073	1069	1063	1059	1071	1061	116	320	500	660	1	1	23200000	250	-1.43	0.65	12	0.05	-754.00	1654.00	2500	20230518	-56.88	965	20231031	11.71	1319	-18.27	20240314	1012	6.52	20240314	2500	-56.88	20230518	965	11.71	20231031	0.01	N	079950	500	116 억		177408	N	N	0	N	00	N
139	20240502	150547	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1078	11	2	1.03	11653757	10928	122.58	1067	1085	1060	1387	747	1067	1066.41	0.76	0	1097	1079	1073	1069	1063	1059	1071	1061	116	320	500	660	1	1	23200000	250	-1.43	0.65	12	0.05	-754.00	1654.00	2500	20230518	-56.88	965	20231031	11.71	1319	-18.27	20240314	1012	6.52	20240314	2500	-56.88	20230518	965	11.71	20231031	0.01	N	079950	500	116 억		177408	N	N	0	N	00	N
140	20240502	140544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1070	3	2	0.28	11366573	10660	119.57	1067	1085	1060	1387	747	1067	1066.28	0.76	0	1097	1079	1073	1069	1063	1059	1071	1061	116	320	500	660	1	1	23200000	248	-1.42	0.65	12	0.05	-754.00	1654.00	2500	20230518	-57.20	965	20231031	10.88	1319	-18.88	20240314	1012	5.73	20240314	2500	-57.20	20230518	965	10.88	20231031	0.01	N	079950	500	116 억		177408	N	N	0	N	00	N
141	20240502	130543	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1079	12	2	1.12	8981253	8432	94.58	1067	1085	1060	1387	747	1067	1065.14	0.76	0	847	1079	1073	1069	1063	1059	1071	1061	116	320	500	660	1	1	23200000	250	-1.43	0.65	12	0.04	-754.00	1654.00	2500	20230518	-56.84	965	20231031	11.81	1319	-18.20	20240314	1012	6.62	20240314	2500	-56.84	20230518	965	11.81	20231031	0.01	N	079950	500	116 억		177408	N	N	0	N	00	N
142	20240502	120541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1081	14	2	1.31	8716432	8187	91.83	1067	1085	1060	1387	747	1067	1064.67	0.76	0	847	1079	1073	1069	1063	1059	1071	1061	116	320	500	660	1	1	23200000	251	-1.43	0.65	12	0.04	-754.00	1654.00	2500	20230518	-56.76	965	20231031	12.02	1319	-18.04	20240314	1012	6.82	20240314	2500	-56.76	20230518	965	12.02	20231031	0.01	N	079950	500	116 억		177408	N	N	0	N	00	N
143	20240502	110541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1065	-2	5	-0.19	5219419	4909	55.06	1067	1067	1060	1387	747	1067	1063.23	0.76	0	115	1079	1073	1069	1063	1059	1071	1061	116	320	500	660	1	1	23200000	247	-1.41	0.64	12	0.02	-754.00	1654.00	2500	20230518	-57.40	965	20231031	10.36	1319	-19.26	20240314	1012	5.24	20240314	2500	-57.40	20230518	965	10.36	20231031	0.01	N	079950	500	116 억		177408	N	N	0	N	00	N
144	20240502	100540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1065	-2	5	-0.19	4962624	4668	52.36	1067	1067	1060	1387	747	1067	1063.12	0.76	0	77	1079	1073	1069	1063	1059	1071	1061	116	320	500	660	1	1	23200000	247	-1.41	0.64	12	0.02	-754.00	1654.00	2500	20230518	-57.40	965	20231031	10.36	1319	-19.26	20240314	1012	5.24	20240314	2500	-57.40	20230518	965	10.36	20231031	0.01	N	079950	500	116 억		177408	N	N	0	N	00	N
145	20240502	090541	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1067	0	3	0.00	699946	656	7.36	1067	1067	1061	1387	747	1067	1066.99	0.76	0	-94	1079	1073	1069	1063	1059	1071	1061	116	320	500	660	1	1	23200000	248	-1.42	0.65	12	0.00	-754.00	1654.00	2500	20230518	-57.32	965	20231031	10.57	1319	-19.11	20240314	1012	5.43	20240314	2500	-57.32	20230518	965	10.57	20231031	0.01	N	079950	500	116 억		177408	N	N	0	N	00	N