KissMeData/123840/price/prices-20240401.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	20240430	160840	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	350	-5	5	-1.41	73361882	208161	39.03	355	358	349	461	249	355	352.43	0.24	0	-6502	365	359	349	343	333	363	347	281	106	100	0	1	1	281344311	985	-1.50	0.93	12	0.07	-233.00	376.00	696	20240116	-49.71	307	20230921	14.01	696	-49.71	20240116	336	4.17	20240416	696	-49.71	20240116	307	14.01	20230921	0.00	N	123840	100	281 억		684251	N	N	0	N	00	N
3	20240430	150852	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	350	-5	5	-1.41	68796928	195111	36.58	355	358	349	461	249	355	352.60	0.24	0	-4919	365	359	349	343	333	363	347	281	106	100	0	1	1	281344311	985	-1.50	0.93	12	0.07	-233.00	376.00	696	20240116	-49.71	307	20230921	14.01	696	-49.71	20240116	336	4.17	20240416	696	-49.71	20240116	307	14.01	20230921	0.00	N	123840	100	281 억		684251	N	N	0	N	00	N
4	20240430	140852	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	353	-2	5	-0.56	43285164	122294	22.93	355	358	351	461	249	355	353.94	0.24	0	-3868	365	359	349	343	333	363	347	281	106	100	0	1	1	281344311	993	-1.52	0.94	12	0.04	-233.00	376.00	696	20240116	-49.28	307	20230921	14.98	696	-49.28	20240116	336	5.06	20240416	696	-49.28	20240116	307	14.98	20230921	0.00	N	123840	100	281 억		684251	N	N	0	N	00	N
5	20240430	130849	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	353	-2	5	-0.56	41053498	115972	21.74	355	358	351	461	249	355	353.99	0.24	0	-3868	365	359	349	343	333	363	347	281	106	100	0	1	1	281344311	993	-1.52	0.94	12	0.04	-233.00	376.00	696	20240116	-49.28	307	20230921	14.98	696	-49.28	20240116	336	5.06	20240416	696	-49.28	20240116	307	14.98	20230921	0.00	N	123840	100	281 억		684251	N	N	0	N	00	N
6	20240430	120850	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	353	-2	5	-0.56	36649390	103447	19.39	355	358	351	461	249	355	354.28	0.24	0	-3868	365	359	349	343	333	363	347	281	106	100	0	1	1	281344311	993	-1.52	0.94	12	0.04	-233.00	376.00	696	20240116	-49.28	307	20230921	14.98	696	-49.28	20240116	336	5.06	20240416	696	-49.28	20240116	307	14.98	20230921	0.00	N	123840	100	281 억		684251	N	N	0	N	00	N
7	20240430	110847	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	-1	5	-0.28	19140741	53996	10.12	355	358	351	461	249	355	354.48	0.24	0	-4478	365	359	349	343	333	363	347	281	106	100	0	1	1	281344311	996	-1.52	0.94	12	0.02	-233.00	376.00	696	20240116	-49.14	307	20230921	15.31	696	-49.14	20240116	336	5.36	20240416	696	-49.14	20240116	307	15.31	20230921	0.00	N	123840	100	281 억		684251	N	N	0	N	00	N
8	20240430	100849	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	-1	5	-0.28	12566791	35444	6.65	355	358	351	461	249	355	354.55	0.24	0	-3722	365	359	349	343	333	363	347	281	106	100	0	1	1	281344311	996	-1.52	0.94	12	0.01	-233.00	376.00	696	20240116	-49.14	307	20230921	15.31	696	-49.14	20240116	336	5.36	20240416	696	-49.14	20240116	307	15.31	20230921	0.00	N	123840	100	281 억		684251	N	N	0	N	00	N
9	20240430	090858	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	356	1	2	0.28	322295	908	0.17	355	357	351	461	249	355	354.95	0.24	0	-871	365	359	349	343	333	363	347	281	106	100	0	1	1	281344311	1002	-1.53	0.95	12	0.00	-233.00	376.00	696	20240116	-48.85	307	20230921	15.96	696	-48.85	20240116	336	5.95	20240416	696	-48.85	20240116	307	15.96	20230921	0.00	N	123840	100	281 억		684251	N	N	0	N	00	N
10	20240429	160837	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	355	7	2	2.01	184338405	530866	453.76	348	355	339	452	244	348	347.24	0.22	0	75397	364	355	350	341	336	353	339	281	104	100	0	1	1	281344311	999	-1.52	0.94	12	0.19	-233.00	376.00	696	20240116	-48.99	307	20230921	15.64	696	-48.99	20240116	336	5.65	20240416	696	-48.99	20240116	307	15.64	20230921	0.00	N	123840	100	281 억		608259	N	N	0	N	00	N
11	20240429	150848	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	6	2	1.72	162668832	469800	401.57	348	355	339	452	244	348	346.25	0.22	0	76897	364	355	350	341	336	353	339	281	104	100	0	1	1	281344311	996	-1.52	0.94	12	0.17	-233.00	376.00	696	20240116	-49.14	307	20230921	15.31	696	-49.14	20240116	336	5.36	20240416	696	-49.14	20240116	307	15.31	20230921	0.00	N	123840	100	281 억		608259	N	N	0	N	00	N
12	20240429	140815	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	351	3	2	0.86	136142084	394296	337.03	348	355	339	452	244	348	345.28	0.22	0	66569	364	355	350	341	336	353	339	281	104	100	0	1	1	281344311	988	-1.51	0.93	12	0.14	-233.00	376.00	696	20240116	-49.57	307	20230921	14.33	696	-49.57	20240116	336	4.46	20240416	696	-49.57	20240116	307	14.33	20230921	0.00	N	123840	100	281 억		608259	N	N	0	N	00	N
13	20240429	130848	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	343	-5	5	-1.44	77259437	224841	192.18	348	355	339	452	244	348	343.62	0.22	0	-107	364	355	350	341	336	353	339	281	104	100	0	1	1	281344311	965	-1.47	0.91	12	0.08	-233.00	376.00	696	20240116	-50.72	307	20230921	11.73	696	-50.72	20240116	336	2.08	20240416	696	-50.72	20240116	307	11.73	20230921	0.00	N	123840	100	281 억		608259	N	N	0	N	00	N
14	20240429	120847	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	343	-5	5	-1.44	61414693	178500	152.57	348	355	339	452	244	348	344.06	0.22	0	-107	364	355	350	341	336	353	339	281	104	100	0	1	1	281344311	965	-1.47	0.91	12	0.06	-233.00	376.00	696	20240116	-50.72	307	20230921	11.73	696	-50.72	20240116	336	2.08	20240416	696	-50.72	20240116	307	11.73	20230921	0.00	N	123840	100	281 억		608259	N	N	0	N	00	N
15	20240429	110821	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	348	0	3	0.00	12854931	36925	31.56	348	355	345	452	244	348	348.14	0.22	0	-288	364	355	350	341	336	353	339	281	104	100	0	1	1	281344311	979	-1.49	0.93	12	0.01	-233.00	376.00	696	20240116	-50.00	307	20230921	13.36	696	-50.00	20240116	336	3.57	20240416	696	-50.00	20240116	307	13.36	20230921	0.00	N	123840	100	281 억		608259	N	N	0	N	00	N
16	20240429	100847	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	348	0	3	0.00	11606482	33341	28.50	348	355	345	452	244	348	348.11	0.22	0	-288	364	355	350	341	336	353	339	281	104	100	0	1	1	281344311	979	-1.49	0.93	12	0.01	-233.00	376.00	696	20240116	-50.00	307	20230921	13.36	696	-50.00	20240116	336	3.57	20240416	696	-50.00	20240116	307	13.36	20230921	0.00	N	123840	100	281 억		608259	N	N	0	N	00	N
17	20240429	090846	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	6	2	1.72	2603004	7499	6.41	348	355	345	452	244	348	347.11	0.22	0	536	364	355	350	341	336	353	339	281	104	100	0	1	1	281344311	996	-1.52	0.94	12	0.00	-233.00	376.00	696	20240116	-49.14	307	20230921	15.31	696	-49.14	20240116	336	5.36	20240416	696	-49.14	20240116	307	15.31	20230921	0.00	N	123840	100	281 억		608259	N	N	0	N	00	N
18	20240426	160843	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	348	-4	5	-1.14	40824371	116980	127.30	352	359	345	457	247	352	349.01	0.22	0	-12085	366	358	352	344	338	356	342	281	105	100	0	1	1	281344311	979	-1.49	0.93	12	0.04	-233.00	376.00	696	20240116	-50.00	307	20230921	13.36	696	-50.00	20240116	336	3.57	20240416	696	-50.00	20240116	307	13.36	20230921	0.00	N	123840	100	281 억		618904	N	N	0	N	00	N
19	20240426	150844	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	346	-6	5	-1.70	37810238	108297	117.85	352	359	345	457	247	352	349.13	0.22	0	-10608	366	358	352	344	338	356	342	281	105	100	0	1	1	281344311	973	-1.48	0.92	12	0.04	-233.00	376.00	696	20240116	-50.29	307	20230921	12.70	696	-50.29	20240116	336	2.98	20240416	696	-50.29	20240116	307	12.70	20230921	0.00	N	123840	100	281 억		618904	N	N	0	N	00	N
20	20240426	140841	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	348	-4	5	-1.14	28815472	82314	89.58	352	359	345	457	247	352	350.07	0.22	0	-8836	366	358	352	344	338	356	342	281	105	100	0	1	1	281344311	979	-1.49	0.93	12	0.03	-233.00	376.00	696	20240116	-50.00	307	20230921	13.36	696	-50.00	20240116	336	3.57	20240416	696	-50.00	20240116	307	13.36	20230921	0.00	N	123840	100	281 억		618904	N	N	0	N	00	N
21	20240426	130843	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	349	-3	5	-0.85	21731851	61941	67.41	352	359	345	457	247	352	350.85	0.22	0	-10930	366	358	352	344	338	356	342	281	105	100	0	1	1	281344311	982	-1.50	0.93	12	0.02	-233.00	376.00	696	20240116	-49.86	307	20230921	13.68	696	-49.86	20240116	336	3.87	20240416	696	-49.86	20240116	307	13.68	20230921	0.00	N	123840	100	281 억		618904	N	N	0	N	00	N
22	20240426	120841	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	353	1	2	0.28	14128415	40197	43.74	352	359	345	457	247	352	351.48	0.22	0	-8109	366	358	352	344	338	356	342	281	105	100	0	1	1	281344311	993	-1.52	0.94	12	0.01	-233.00	376.00	696	20240116	-49.28	307	20230921	14.98	696	-49.28	20240116	336	5.06	20240416	696	-49.28	20240116	307	14.98	20230921	0.00	N	123840	100	281 억		618904	N	N	0	N	00	N
23	20240426	110841	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	0	3	0.00	9110137	25970	28.26	352	359	345	457	247	352	350.79	0.22	0	1086	366	358	352	344	338	356	342	281	105	100	0	1	1	281344311	990	-1.51	0.94	12	0.01	-233.00	376.00	696	20240116	-49.43	307	20230921	14.66	696	-49.43	20240116	336	4.76	20240416	696	-49.43	20240116	307	14.66	20230921	0.00	N	123840	100	281 억		618904	N	N	0	N	00	N
24	20240426	100839	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	351	-1	5	-0.28	8494983	24221	26.36	352	359	345	457	247	352	350.73	0.22	0	1086	366	358	352	344	338	356	342	281	105	100	0	1	1	281344311	988	-1.51	0.93	12	0.01	-233.00	376.00	696	20240116	-49.57	307	20230921	14.33	696	-49.57	20240116	336	4.46	20240416	696	-49.57	20240116	307	14.33	20230921	0.00	N	123840	100	281 억		618904	N	N	0	N	00	N
25	20240426	090846	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	351	-1	5	-0.28	151633	432	0.47	352	352	351	457	247	352	351.00	0.22	0	-280	366	358	352	344	338	356	342	281	105	100	0	1	1	281344311	988	-1.51	0.93	12	0.00	-233.00	376.00	696	20240116	-49.57	307	20230921	14.33	696	-49.57	20240116	336	4.46	20240416	696	-49.57	20240116	307	14.33	20230921	0.00	N	123840	100	281 억		618904	N	N	0	N	00	N
26	20240425	160836	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	-6	5	-1.68	32387940	91892	48.11	359	360	346	465	251	358	352.46	0.23	0	-24561	380	369	361	350	342	374	355	281	107	100	0	1	1	281344311	990	-1.51	0.94	12	0.03	-233.00	376.00	696	20240116	-49.43	307	20230921	14.66	696	-49.43	20240116	336	4.76	20240416	696	-49.43	20240116	307	14.66	20230921	0.00	N	123840	100	281 억		643346	N	N	0	N	00	N
27	20240425	150841	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	-6	5	-1.68	30951096	87810	45.97	359	360	346	465	251	358	352.48	0.23	0	-24612	380	369	361	350	342	374	355	281	107	100	0	1	1	281344311	990	-1.51	0.94	12	0.03	-233.00	376.00	696	20240116	-49.43	307	20230921	14.66	696	-49.43	20240116	336	4.76	20240416	696	-49.43	20240116	307	14.66	20230921	0.00	N	123840	100	281 억		643346	N	N	0	N	00	N
28	20240425	140838	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	-6	5	-1.68	25619642	72496	37.96	359	360	350	465	251	358	353.39	0.23	0	-15182	380	369	361	350	342	374	355	281	107	100	0	1	1	281344311	990	-1.51	0.94	12	0.03	-233.00	376.00	696	20240116	-49.43	307	20230921	14.66	696	-49.43	20240116	336	4.76	20240416	696	-49.43	20240116	307	14.66	20230921	0.00	N	123840	100	281 억		643346	N	N	0	N	00	N
29	20240425	130840	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	-4	5	-1.12	25454154	72024	37.71	359	360	350	465	251	358	353.41	0.23	0	-15042	380	369	361	350	342	374	355	281	107	100	0	1	1	281344311	996	-1.52	0.94	12	0.03	-233.00	376.00	696	20240116	-49.14	307	20230921	15.31	696	-49.14	20240116	336	5.36	20240416	696	-49.14	20240116	307	15.31	20230921	0.00	N	123840	100	281 억		643346	N	N	0	N	00	N
30	20240425	120836	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	352	-6	5	-1.68	16707268	47070	24.64	359	360	350	465	251	358	354.95	0.23	0	-12268	380	369	361	350	342	374	355	281	107	100	0	1	1	281344311	990	-1.51	0.94	12	0.02	-233.00	376.00	696	20240116	-49.43	307	20230921	14.66	696	-49.43	20240116	336	4.76	20240416	696	-49.43	20240116	307	14.66	20230921	0.00	N	123840	100	281 억		643346	N	N	0	N	00	N
31	20240425	110838	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	355	-3	5	-0.84	14996745	42210	22.10	359	360	350	465	251	358	355.29	0.23	0	-11967	380	369	361	350	342	374	355	281	107	100	0	1	1	281344311	999	-1.52	0.94	12	0.02	-233.00	376.00	696	20240116	-48.99	307	20230921	15.64	696	-48.99	20240116	336	5.65	20240416	696	-48.99	20240116	307	15.64	20230921	0.00	N	123840	100	281 억		643346	N	N	0	N	00	N
32	20240425	100838	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	-4	5	-1.12	10823966	30361	15.90	359	360	350	465	251	358	356.51	0.23	0	-10696	380	369	361	350	342	374	355	281	107	100	0	1	1	281344311	996	-1.52	0.94	12	0.01	-233.00	376.00	696	20240116	-49.14	307	20230921	15.31	696	-49.14	20240116	336	5.36	20240416	696	-49.14	20240116	307	15.31	20230921	0.00	N	123840	100	281 억		643346	N	N	0	N	00	N
33	20240425	090841	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	358	0	3	0.00	2472006	6882	3.60	359	360	358	465	251	358	359.20	0.23	0	-4418	380	369	361	350	342	374	355	281	107	100	0	1	1	281344311	1007	-1.54	0.95	12	0.00	-233.00	376.00	696	20240116	-48.56	307	20230921	16.61	696	-48.56	20240116	336	6.55	20240416	696	-48.56	20240116	307	16.61	20230921	0.00	N	123840	100	281 억		643346	N	N	0	N	00	N
34	20240424	160821	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	358	2	2	0.56	68424246	190997	132.38	356	372	353	462	250	356	358.25	0.24	0	-50749	369	362	359	352	349	361	351	281	106	100	0	1	1	281344311	1007	-1.54	0.95	12	0.07	-233.00	376.00	696	20240116	-48.56	307	20230921	16.61	696	-48.56	20240116	336	6.55	20240416	696	-48.56	20240116	307	16.61	20230921	0.00	N	123840	100	281 억		684130	N	N	0	N	00	N
35	20240424	150835	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	-2	5	-0.56	54918087	153210	106.19	356	372	353	462	250	356	358.45	0.24	0	-19745	369	362	359	352	349	361	351	281	106	100	0	1	1	281344311	996	-1.52	0.94	12	0.05	-233.00	376.00	696	20240116	-49.14	307	20230921	15.31	696	-49.14	20240116	336	5.36	20240416	696	-49.14	20240116	307	15.31	20230921	0.00	N	123840	100	281 억		684130	N	N	0	N	00	N
36	20240424	140835	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	356	0	3	0.00	48869513	136161	94.37	356	372	353	462	250	356	358.91	0.24	0	-16916	369	362	359	352	349	361	351	281	106	100	0	1	1	281344311	1002	-1.53	0.95	12	0.05	-233.00	376.00	696	20240116	-48.85	307	20230921	15.96	696	-48.85	20240116	336	5.95	20240416	696	-48.85	20240116	307	15.96	20230921	0.00	N	123840	100	281 억		684130	N	N	0	N	00	N
37	20240424	130839	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	358	2	2	0.56	44449260	123682	85.72	356	372	354	462	250	356	359.38	0.24	0	-14158	369	362	359	352	349	361	351	281	106	100	0	1	1	281344311	1007	-1.54	0.95	12	0.04	-233.00	376.00	696	20240116	-48.56	307	20230921	16.61	696	-48.56	20240116	336	6.55	20240416	696	-48.56	20240116	307	16.61	20230921	0.00	N	123840	100	281 억		684130	N	N	0	N	00	N
38	20240424	120836	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	356	0	3	0.00	39337795	109268	75.73	356	372	356	462	250	356	360.01	0.24	0	-14314	369	362	359	352	349	361	351	281	106	100	0	1	1	281344311	1002	-1.53	0.95	12	0.04	-233.00	376.00	696	20240116	-48.85	307	20230921	15.96	696	-48.85	20240116	336	5.95	20240416	696	-48.85	20240116	307	15.96	20230921	0.00	N	123840	100	281 억		684130	N	N	0	N	00	N
39	20240424	110834	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	360	4	2	1.12	18353860	50411	34.94	356	372	356	462	250	356	364.08	0.24	0	-13842	369	362	359	352	349	361	351	281	106	100	0	1	1	281344311	1013	-1.55	0.96	12	0.02	-233.00	376.00	696	20240116	-48.28	307	20230921	17.26	696	-48.28	20240116	336	7.14	20240416	696	-48.28	20240116	307	17.26	20230921	0.00	N	123840	100	281 억		684130	N	N	0	N	00	N
40	20240424	100833	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	363	7	2	1.97	13745672	37608	26.07	356	372	356	462	250	356	365.50	0.24	0	-6579	369	362	359	352	349	361	351	281	106	100	0	1	1	281344311	1021	-1.56	0.97	12	0.01	-233.00	376.00	696	20240116	-47.84	307	20230921	18.24	696	-47.84	20240116	336	8.04	20240416	696	-47.84	20240116	307	18.24	20230921	0.00	N	123840	100	281 억		684130	N	N	0	N	00	N
41	20240424	090835	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	363	7	2	1.97	322316	897	0.62	356	363	356	462	250	356	359.33	0.24	0	-517	369	362	359	352	349	361	351	281	106	100	0	1	1	281344311	1021	-1.56	0.97	12	0.00	-233.00	376.00	696	20240116	-47.84	307	20230921	18.24	696	-47.84	20240116	336	8.04	20240416	696	-47.84	20240116	307	18.24	20230921	0.00	N	123840	100	281 억		684130	N	N	0	N	00	N
42	20240423	160810	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	356	-6	5	-1.66	51634039	144282	92.37	362	366	356	470	254	362	357.87	0.26	0	-57828	376	368	360	352	344	373	357	281	108	100	0	1	1	281344311	1002	-1.53	0.95	12	0.05	-233.00	376.00	696	20240116	-48.85	307	20230921	15.96	696	-48.85	20240116	336	5.95	20240416	696	-48.85	20240116	307	15.96	20230921	0.00	N	123840	100	281 억		730754	N	N	0	N	00	N
43	20240423	150832	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	360	-2	5	-0.55	46506451	129894	83.16	362	366	356	470	254	362	358.03	0.26	0	-46714	376	368	360	352	344	373	357	281	108	100	0	1	1	281344311	1013	-1.55	0.96	12	0.05	-233.00	376.00	696	20240116	-48.28	307	20230921	17.26	696	-48.28	20240116	336	7.14	20240416	696	-48.28	20240116	307	17.26	20230921	0.00	N	123840	100	281 억		730754	N	N	0	N	00	N
44	20240423	140831	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	357	-5	5	-1.38	39588343	110605	70.81	362	366	356	470	254	362	357.93	0.26	0	-39961	376	368	360	352	344	373	357	281	108	100	0	1	1	281344311	1004	-1.53	0.95	12	0.04	-233.00	376.00	696	20240116	-48.71	307	20230921	16.29	696	-48.71	20240116	336	6.25	20240416	696	-48.71	20240116	307	16.29	20230921	0.00	N	123840	100	281 억		730754	N	N	0	N	00	N
45	20240423	130829	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	360	-2	5	-0.55	34595271	96647	61.87	362	366	356	470	254	362	357.95	0.26	0	-36231	376	368	360	352	344	373	357	281	108	100	0	1	1	281344311	1013	-1.55	0.96	12	0.03	-233.00	376.00	696	20240116	-48.28	307	20230921	17.26	696	-48.28	20240116	336	7.14	20240416	696	-48.28	20240116	307	17.26	20230921	0.00	N	123840	100	281 억		730754	N	N	0	N	00	N
46	20240423	120829	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	359	-3	5	-0.83	24583237	68701	43.98	362	366	356	470	254	362	357.83	0.26	0	-21648	376	368	360	352	344	373	357	281	108	100	0	1	1	281344311	1010	-1.54	0.95	12	0.02	-233.00	376.00	696	20240116	-48.42	307	20230921	16.94	696	-48.42	20240116	336	6.85	20240416	696	-48.42	20240116	307	16.94	20230921	0.00	N	123840	100	281 억		730754	N	N	0	N	00	N
47	20240423	110831	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	357	-5	5	-1.38	18486712	51618	33.05	362	366	356	470	254	362	358.14	0.26	0	-21464	376	368	360	352	344	373	357	281	108	100	0	1	1	281344311	1004	-1.53	0.95	12	0.02	-233.00	376.00	696	20240116	-48.71	307	20230921	16.29	696	-48.71	20240116	336	6.25	20240416	696	-48.71	20240116	307	16.29	20230921	0.00	N	123840	100	281 억		730754	N	N	0	N	00	N
48	20240423	100829	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	357	-5	5	-1.38	11325618	31540	20.19	362	366	357	470	254	362	359.09	0.26	0	-11566	376	368	360	352	344	373	357	281	108	100	0	1	1	281344311	1004	-1.53	0.95	12	0.01	-233.00	376.00	696	20240116	-48.71	307	20230921	16.29	696	-48.71	20240116	336	6.25	20240416	696	-48.71	20240116	307	16.29	20230921	0.00	N	123840	100	281 억		730754	N	N	0	N	00	N
49	20240423	090830	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	365	3	2	0.83	283711	782	0.50	362	365	362	470	254	362	362.80	0.26	0	150	376	368	360	352	344	373	357	281	108	100	0	1	1	281344311	1027	-1.57	0.97	12	0.00	-233.00	376.00	696	20240116	-47.56	307	20230921	18.89	696	-47.56	20240116	336	8.63	20240416	696	-47.56	20240116	307	18.89	20230921	0.00	N	123840	100	281 억		730754	N	N	0	N	00	N
50	20240422	160827	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	362	2	2	0.56	54053243	150418	41.31	359	368	352	468	252	360	359.34	0.27	0	-22274	398	378	364	344	330	389	355	281	108	100	0	1	1	281344311	1018	-1.55	0.96	12	0.05	-233.00	376.00	696	20240116	-47.99	307	20230921	17.92	696	-47.99	20240116	336	7.74	20240416	696	-47.99	20240116	307	17.92	20230921	0.00	N	123840	100	281 억		750782	N	N	0	N	00	N
51	20240422	150826	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	361	1	2	0.28	52196410	145279	39.90	359	368	352	468	252	360	359.28	0.27	0	-24466	398	378	364	344	330	389	355	281	108	100	0	1	1	281344311	1016	-1.55	0.96	12	0.05	-233.00	376.00	696	20240116	-48.13	307	20230921	17.59	696	-48.13	20240116	336	7.44	20240416	696	-48.13	20240116	307	17.59	20230921	0.00	N	123840	100	281 억		750782	N	N	0	N	00	N
52	20240422	140826	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	361	1	2	0.28	47507238	132211	36.31	359	368	352	468	252	360	359.33	0.27	0	-20194	398	378	364	344	330	389	355	281	108	100	0	1	1	281344311	1016	-1.55	0.96	12	0.05	-233.00	376.00	696	20240116	-48.13	307	20230921	17.59	696	-48.13	20240116	336	7.44	20240416	696	-48.13	20240116	307	17.59	20230921	0.00	N	123840	100	281 억		750782	N	N	0	N	00	N
53	20240422	130824	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	361	1	2	0.28	46779943	130193	35.76	359	368	352	468	252	360	359.31	0.27	0	-20172	398	378	364	344	330	389	355	281	108	100	0	1	1	281344311	1016	-1.55	0.96	12	0.05	-233.00	376.00	696	20240116	-48.13	307	20230921	17.59	696	-48.13	20240116	336	7.44	20240416	696	-48.13	20240116	307	17.59	20230921	0.00	N	123840	100	281 억		750782	N	N	0	N	00	N
54	20240422	120823	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	359	-1	5	-0.28	46402547	129143	35.47	359	368	352	468	252	360	359.31	0.27	0	-19313	398	378	364	344	330	389	355	281	108	100	0	1	1	281344311	1010	-1.54	0.95	12	0.05	-233.00	376.00	696	20240116	-48.42	307	20230921	16.94	696	-48.42	20240116	336	6.85	20240416	696	-48.42	20240116	307	16.94	20230921	0.00	N	123840	100	281 억		750782	N	N	0	N	00	N
55	20240422	110824	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	366	6	2	1.67	21121678	58752	16.14	359	368	352	468	252	360	359.51	0.27	0	-8398	398	378	364	344	330	389	355	281	108	100	0	1	1	281344311	1030	-1.57	0.97	12	0.02	-233.00	376.00	696	20240116	-47.41	307	20230921	19.22	696	-47.41	20240116	336	8.93	20240416	696	-47.41	20240116	307	19.22	20230921	0.00	N	123840	100	281 억		750782	N	N	0	N	00	N
56	20240422	100825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	359	-1	5	-0.28	11297674	31755	8.72	359	363	352	468	252	360	355.78	0.27	0	898	398	378	364	344	330	389	355	281	108	100	0	1	1	281344311	1010	-1.54	0.95	12	0.01	-233.00	376.00	696	20240116	-48.42	307	20230921	16.94	696	-48.42	20240116	336	6.85	20240416	696	-48.42	20240116	307	16.94	20230921	0.00	N	123840	100	281 억		750782	N	N	0	N	00	N
57	20240422	090825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	356	-4	5	-1.11	4870731	13826	3.80	359	359	352	468	252	360	352.29	0.27	0	3027	398	378	364	344	330	389	355	281	108	100	0	1	1	281344311	1002	-1.53	0.95	12	0.00	-233.00	376.00	696	20240116	-48.85	307	20230921	15.96	696	-48.85	20240116	336	5.95	20240416	696	-48.85	20240116	307	15.96	20230921	0.00	N	123840	100	281 억		750782	N	N	0	N	00	N
58	20240419	160748	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	360	10	2	2.86	131518711	363858	147.30	350	384	350	455	245	350	361.46	0.28	0	-36756	361	355	347	341	333	358	344	281	105	100	0	1	1	281344311	1013	-1.55	0.96	12	0.13	-233.00	376.00	696	20240116	-48.28	307	20230921	17.26	696	-48.28	20240116	336	7.14	20240416	696	-48.28	20240116	307	17.26	20230921	0.00	N	123840	100	281 억		787641	N	N	0	N	00	N
59	20240419	150755	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	356	6	2	1.71	126595242	350154	141.75	350	384	350	455	245	350	361.54	0.28	0	-37857	361	355	347	341	333	358	344	281	105	100	0	1	1	281344311	1002	-1.53	0.95	12	0.12	-233.00	376.00	696	20240116	-48.85	307	20230921	15.96	696	-48.85	20240116	336	5.95	20240416	696	-48.85	20240116	307	15.96	20230921	0.00	N	123840	100	281 억		787641	N	N	0	N	00	N
60	20240419	140748	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	355	5	2	1.43	123278189	340765	137.95	350	384	350	455	245	350	361.77	0.28	0	-31802	361	355	347	341	333	358	344	281	105	100	0	1	1	281344311	999	-1.52	0.94	12	0.12	-233.00	376.00	696	20240116	-48.99	307	20230921	15.64	696	-48.99	20240116	336	5.65	20240416	696	-48.99	20240116	307	15.64	20230921	0.00	N	123840	100	281 억		787641	N	N	0	N	00	N
61	20240419	130748	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	353	3	2	0.86	113294766	312688	126.59	350	384	350	455	245	350	362.33	0.28	0	-19869	361	355	347	341	333	358	344	281	105	100	0	1	1	281344311	993	-1.52	0.94	12	0.11	-233.00	376.00	696	20240116	-49.28	307	20230921	14.98	696	-49.28	20240116	336	5.06	20240416	696	-49.28	20240116	307	14.98	20230921	0.00	N	123840	100	281 억		787641	N	N	0	N	00	N
62	20240419	120745	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	355	5	2	1.43	112234199	309672	125.36	350	384	350	455	245	350	362.43	0.28	0	-19937	361	355	347	341	333	358	344	281	105	100	0	1	1	281344311	999	-1.52	0.94	12	0.11	-233.00	376.00	696	20240116	-48.99	307	20230921	15.64	696	-48.99	20240116	336	5.65	20240416	696	-48.99	20240116	307	15.64	20230921	0.00	N	123840	100	281 억		787641	N	N	0	N	00	N
63	20240419	110754	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	358	8	2	2.29	95279467	261766	105.97	350	384	350	455	245	350	363.99	0.28	0	-11453	361	355	347	341	333	358	344	281	105	100	0	1	1	281344311	1007	-1.54	0.95	12	0.09	-233.00	376.00	696	20240116	-48.56	307	20230921	16.61	696	-48.56	20240116	336	6.55	20240416	696	-48.56	20240116	307	16.61	20230921	0.00	N	123840	100	281 억		787641	N	N	0	N	00	N
64	20240419	100751	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	355	5	2	1.43	76849391	209851	84.95	350	384	350	455	245	350	366.21	0.28	0	-8446	361	355	347	341	333	358	344	281	105	100	0	1	1	281344311	999	-1.52	0.94	12	0.07	-233.00	376.00	696	20240116	-48.99	307	20230921	15.64	696	-48.99	20240116	336	5.65	20240416	696	-48.99	20240116	307	15.64	20230921	0.00	N	123840	100	281 억		787641	N	N	0	N	00	N
65	20240419	090744	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	354	4	2	1.14	1461089	4151	1.68	350	354	350	455	245	350	351.98	0.28	0	-1189	361	355	347	341	333	358	344	281	105	100	0	1	1	281344311	996	-1.52	0.94	12	0.00	-233.00	376.00	696	20240116	-49.14	307	20230921	15.31	696	-49.14	20240116	336	5.36	20240416	696	-49.14	20240116	307	15.31	20230921	0.00	N	123840	100	281 억		787641	N	N	0	N	00	N
66	20240418	160745	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	350	13	2	3.86	85420199	246875	184.93	343	353	339	438	236	337	346.00	0.24	0	114703	354	345	341	332	328	343	330	281	101	100	0	1	1	281344311	985	-1.50	0.93	12	0.09	-233.00	376.00	696	20240116	-49.71	307	20230921	14.01	696	-49.71	20240116	336	4.17	20240416	696	-49.71	20240116	307	14.01	20230921	0.00	N	123840	100	281 억		677690	N	N	0	N	00	N
67	20240418	150744	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	351	14	2	4.15	83684256	241917	181.21	343	353	339	438	236	337	345.92	0.24	0	115056	354	345	341	332	328	343	330	281	101	100	0	1	1	281344311	988	-1.51	0.93	12	0.09	-233.00	376.00	696	20240116	-49.57	307	20230921	14.33	696	-49.57	20240116	336	4.46	20240416	696	-49.57	20240116	307	14.33	20230921	0.00	N	123840	100	281 억		677690	N	N	0	N	00	N
68	20240418	140750	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	353	16	2	4.75	71761031	207635	155.53	343	353	339	438	236	337	345.61	0.24	0	96653	354	345	341	332	328	343	330	281	101	100	0	1	1	281344311	993	-1.52	0.94	12	0.07	-233.00	376.00	696	20240116	-49.28	307	20230921	14.98	696	-49.28	20240116	336	5.06	20240416	696	-49.28	20240116	307	14.98	20230921	0.00	N	123840	100	281 억		677690	N	N	0	N	00	N
69	20240418	130744	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	348	11	2	3.26	65272661	189156	141.69	343	350	339	438	236	337	345.07	0.24	0	94738	354	345	341	332	328	343	330	281	101	100	0	1	1	281344311	979	-1.49	0.93	12	0.07	-233.00	376.00	696	20240116	-50.00	307	20230921	13.36	696	-50.00	20240116	336	3.57	20240416	696	-50.00	20240116	307	13.36	20230921	0.00	N	123840	100	281 억		677690	N	N	0	N	00	N
70	20240418	120743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	348	11	2	3.26	63664700	184516	138.21	343	350	339	438	236	337	345.04	0.24	0	92586	354	345	341	332	328	343	330	281	101	100	0	1	1	281344311	979	-1.49	0.93	12	0.07	-233.00	376.00	696	20240116	-50.00	307	20230921	13.36	696	-50.00	20240116	336	3.57	20240416	696	-50.00	20240116	307	13.36	20230921	0.00	N	123840	100	281 억		677690	N	N	0	N	00	N
71	20240418	110745	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	347	10	2	2.97	53009132	153535	115.01	343	350	339	438	236	337	345.26	0.24	0	89119	354	345	341	332	328	343	330	281	101	100	0	1	1	281344311	976	-1.49	0.92	12	0.05	-233.00	376.00	696	20240116	-50.14	307	20230921	13.03	696	-50.14	20240116	336	3.27	20240416	696	-50.14	20240116	307	13.03	20230921	0.00	N	123840	100	281 억		677690	N	N	0	N	00	N
72	20240418	100746	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	344	7	2	2.08	48254986	139697	104.64	343	350	339	438	236	337	345.43	0.24	0	88631	354	345	341	332	328	343	330	281	101	100	0	1	1	281344311	968	-1.48	0.91	12	0.05	-233.00	376.00	696	20240116	-50.57	307	20230921	12.05	696	-50.57	20240116	336	2.38	20240416	696	-50.57	20240116	307	12.05	20230921	0.00	N	123840	100	281 억		677690	N	N	0	N	00	N
73	20240418	090744	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	345	8	2	2.37	5453021	15837	11.86	343	345	340	438	236	337	344.32	0.24	0	-8918	354	345	341	332	328	343	330	281	101	100	0	1	1	281344311	971	-1.48	0.92	12	0.01	-233.00	376.00	696	20240116	-50.43	307	20230921	12.38	696	-50.43	20240116	336	2.68	20240416	696	-50.43	20240116	307	12.38	20230921	0.00	N	123840	100	281 억		677690	N	N	0	N	00	N
74	20240417	160738	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	337	-7	5	-2.03	45890659	133486	42.34	350	350	337	447	241	344	343.79	0.24	0	-7654	366	354	345	333	324	350	329	281	103	100	0	1	1	281344311	948	-1.45	0.90	12	0.05	-233.00	376.00	696	20240116	-51.58	307	20230921	9.77	696	-51.58	20240116	336	0.30	20240416	696	-51.58	20240116	307	9.77	20230921	0.00	N	123840	100	281 억		689137	N	N	0	N	00	N
75	20240417	150751	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	346	2	2	0.58	42894987	124631	39.53	350	350	340	447	241	344	344.18	0.24	0	-9769	366	354	345	333	324	350	329	281	103	100	0	1	1	281344311	973	-1.48	0.92	12	0.04	-233.00	376.00	696	20240116	-50.29	307	20230921	12.70	696	-50.29	20240116	336	2.98	20240416	696	-50.29	20240116	307	12.70	20230921	0.00	N	123840	100	281 억		689137	N	N	0	N	00	N
76	20240417	140744	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	347	3	2	0.87	23048461	66596	21.13	350	350	341	447	241	344	346.09	0.24	0	-6168	366	354	345	333	324	350	329	281	103	100	0	1	1	281344311	976	-1.49	0.92	12	0.02	-233.00	376.00	696	20240116	-50.14	307	20230921	13.03	696	-50.14	20240116	336	3.27	20240416	696	-50.14	20240116	307	13.03	20230921	0.00	N	123840	100	281 억		689137	N	N	0	N	00	N
77	20240417	130747	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	344	0	3	0.00	19615446	56656	17.97	350	350	341	447	241	344	346.22	0.24	0	-334	366	354	345	333	324	350	329	281	103	100	0	1	1	281344311	968	-1.48	0.91	12	0.02	-233.00	376.00	696	20240116	-50.57	307	20230921	12.05	696	-50.57	20240116	336	2.38	20240416	696	-50.57	20240116	307	12.05	20230921	0.00	N	123840	100	281 억		689137	N	N	0	N	00	N
78	20240417	120748	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	344	0	3	0.00	19099201	55154	17.50	350	350	341	447	241	344	346.29	0.24	0	6	366	354	345	333	324	350	329	281	103	100	0	1	1	281344311	968	-1.48	0.91	12	0.02	-233.00	376.00	696	20240116	-50.57	307	20230921	12.05	696	-50.57	20240116	336	2.38	20240416	696	-50.57	20240116	307	12.05	20230921	0.00	N	123840	100	281 억		689137	N	N	0	N	00	N
79	20240417	110749	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	347	3	2	0.87	15581096	44927	14.25	350	350	341	447	241	344	346.81	0.24	0	7	366	354	345	333	324	350	329	281	103	100	0	1	1	281344311	976	-1.49	0.92	12	0.02	-233.00	376.00	696	20240116	-50.14	307	20230921	13.03	696	-50.14	20240116	336	3.27	20240416	696	-50.14	20240116	307	13.03	20230921	0.00	N	123840	100	281 억		689137	N	N	0	N	00	N
80	20240417	100743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	348	4	2	1.16	9694640	27869	8.84	350	350	341	447	241	344	347.86	0.24	0	-499	366	354	345	333	324	350	329	281	103	100	0	1	1	281344311	979	-1.49	0.93	12	0.01	-233.00	376.00	696	20240116	-50.00	307	20230921	13.36	696	-50.00	20240116	336	3.57	20240416	696	-50.00	20240116	307	13.36	20230921	0.00	N	123840	100	281 억		689137	N	N	0	N	00	N
81	20240417	090741	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	348	4	2	1.16	174350	501	0.16	350	350	348	447	241	344	348.00	0.24	0	-500	366	354	345	333	324	350	329	281	103	100	0	1	1	281344311	979	-1.49	0.93	12	0.00	-233.00	376.00	696	20240116	-50.00	307	20230921	13.36	696	-50.00	20240116	336	3.57	20240416	696	-50.00	20240116	307	13.36	20230921	0.00	N	123840	100	281 억		689137	N	N	0	N	00	N
82	20240416	160745	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	344	-13	5	-3.64	107568188	315216	87.75	357	357	336	464	250	357	341.25	0.24	0	20653	377	367	358	348	339	362	343	281	107	100	0	1	1	281344311	968	-1.48	0.91	12	0.11	-233.00	376.00	696	20240116	-50.57	307	20230921	12.05	696	-50.57	20240116	336	2.38	20240416	696	-50.57	20240116	307	12.05	20230921	0.00	N	123840	100	281 억		669886	N	N	0	N	00	N
83	20240416	150743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	344	-13	5	-3.64	103509573	303411	84.46	357	357	336	464	250	357	341.15	0.24	0	20751	377	367	358	348	339	362	343	281	107	100	0	1	1	281344311	968	-1.48	0.91	12	0.11	-233.00	376.00	696	20240116	-50.57	307	20230921	12.05	696	-50.57	20240116	336	2.38	20240416	696	-50.57	20240116	307	12.05	20230921	0.00	N	123840	100	281 억		669886	N	N	0	N	00	N
84	20240416	140743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	339	-18	5	-5.04	83974919	245882	68.45	357	357	337	464	250	357	341.53	0.24	0	3004	377	367	358	348	339	362	343	281	107	100	0	1	1	281344311	954	-1.45	0.90	12	0.09	-233.00	376.00	696	20240116	-51.29	307	20230921	10.42	696	-51.29	20240116	337	0.59	20240416	696	-51.29	20240116	307	10.42	20230921	0.00	N	123840	100	281 억		669886	N	N	0	N	00	N
85	20240416	130743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	341	-16	5	-4.48	59011603	172123	47.91	357	357	338	464	250	357	342.85	0.24	0	3878	377	367	358	348	339	362	343	281	107	100	0	1	1	281344311	959	-1.46	0.91	12	0.06	-233.00	376.00	696	20240116	-51.01	307	20230921	11.07	696	-51.01	20240116	338	0.89	20240416	696	-51.01	20240116	307	11.07	20230921	0.00	N	123840	100	281 억		669886	N	N	0	N	00	N
86	20240416	120745	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	340	-17	5	-4.76	57211277	166854	46.45	357	357	338	464	250	357	342.88	0.24	0	4136	377	367	358	348	339	362	343	281	107	100	0	1	1	281344311	957	-1.46	0.90	12	0.06	-233.00	376.00	696	20240116	-51.15	307	20230921	10.75	696	-51.15	20240116	338	0.59	20240416	696	-51.15	20240116	307	10.75	20230921	0.00	N	123840	100	281 억		669886	N	N	0	N	00	N
87	20240416	110741	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	342	-15	5	-4.20	43595966	126721	35.28	357	357	338	464	250	357	344.03	0.24	0	-9699	377	367	358	348	339	362	343	281	107	100	0	1	1	281344311	962	-1.47	0.91	12	0.05	-233.00	376.00	696	20240116	-50.86	307	20230921	11.40	696	-50.86	20240116	338	1.18	20240416	696	-50.86	20240116	307	11.40	20230921	0.00	N	123840	100	281 억		669886	N	N	0	N	00	N
88	20240416	100734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	346	-11	5	-3.08	26406127	76389	21.26	357	357	341	464	250	357	345.68	0.24	0	350	377	367	358	348	339	362	343	281	107	100	0	1	1	281344311	973	-1.48	0.92	12	0.03	-233.00	376.00	696	20240116	-50.29	307	20230921	12.70	696	-50.29	20240116	341	1.47	20240416	696	-50.29	20240116	307	12.70	20230921	0.00	N	123840	100	281 억		669886	N	N	0	N	00	N
89	20240416	090734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	357	0	3	0.00	2632048	7514	2.09	357	357	350	464	250	357	350.29	0.24	0	1996	377	367	358	348	339	362	343	281	107	100	0	1	1	281344311	1004	-1.53	0.95	12	0.00	-233.00	376.00	696	20240116	-48.71	307	20230921	16.29	696	-48.71	20240116	349	2.29	20240415	696	-48.71	20240116	307	16.29	20230921	0.00	N	123840	100	281 억		669886	N	N	0	N	00	N
90	20240415	160732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	357	-14	5	-3.77	126952903	359226	129.66	365	368	349	482	260	371	353.38	0.22	0	39953	394	382	375	363	356	379	360	281	111	100	0	1	1	281344311	1004	-1.53	0.95	12	0.13	-233.00	376.00	696	20240116	-48.71	307	20230921	16.29	696	-48.71	20240116	349	2.29	20240415	696	-48.71	20240116	307	16.29	20230921	0.00	N	123840	100	281 억		631331	N	N	0	N	00	N
91	20240415	150737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	355	-16	5	-4.31	123580098	349760	126.24	365	368	349	482	260	371	353.33	0.22	0	41824	394	382	375	363	356	379	360	281	111	100	0	1	1	281344311	999	-1.52	0.94	12	0.12	-233.00	376.00	696	20240116	-48.99	307	20230921	15.64	696	-48.99	20240116	349	1.72	20240415	696	-48.99	20240116	307	15.64	20230921	0.00	N	123840	100	281 억		631331	N	N	0	N	00	N
92	20240415	140730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	351	-20	5	-5.39	96941246	273973	98.89	365	368	349	482	260	371	353.84	0.22	0	43964	394	382	375	363	356	379	360	281	111	100	0	1	1	281344311	988	-1.51	0.93	12	0.10	-233.00	376.00	696	20240116	-49.57	307	20230921	14.33	696	-49.57	20240116	349	0.57	20240415	696	-49.57	20240116	307	14.33	20230921	0.00	N	123840	100	281 억		631331	N	N	0	N	00	N
93	20240415	130723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	357	-14	5	-3.77	72164638	203346	73.40	365	368	349	482	260	371	354.89	0.22	0	33958	394	382	375	363	356	379	360	281	111	100	0	1	1	281344311	1004	-1.53	0.95	12	0.07	-233.00	376.00	696	20240116	-48.71	307	20230921	16.29	696	-48.71	20240116	349	2.29	20240415	696	-48.71	20240116	307	16.29	20230921	0.00	N	123840	100	281 억		631331	N	N	0	N	00	N
94	20240415	120735	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	358	-13	5	-3.50	68713049	193687	69.91	365	368	349	482	260	371	354.76	0.22	0	32689	394	382	375	363	356	379	360	281	111	100	0	1	1	281344311	1007	-1.54	0.95	12	0.07	-233.00	376.00	696	20240116	-48.56	307	20230921	16.61	696	-48.56	20240116	349	2.58	20240415	696	-48.56	20240116	307	16.61	20230921	0.00	N	123840	100	281 억		631331	N	N	0	N	00	N
95	20240415	110735	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	357	-14	5	-3.77	62228588	175531	63.36	365	368	349	482	260	371	354.52	0.22	0	34144	394	382	375	363	356	379	360	281	111	100	0	1	1	281344311	1004	-1.53	0.95	12	0.06	-233.00	376.00	696	20240116	-48.71	307	20230921	16.29	696	-48.71	20240116	349	2.29	20240415	696	-48.71	20240116	307	16.29	20230921	0.00	N	123840	100	281 억		631331	N	N	0	N	00	N
96	20240415	100730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	356	-15	5	-4.04	43929304	123636	44.63	365	368	349	482	260	371	355.31	0.22	0	30157	394	382	375	363	356	379	360	281	111	100	0	1	1	281344311	1002	-1.53	0.95	12	0.04	-233.00	376.00	696	20240116	-48.85	307	20230921	15.96	696	-48.85	20240116	349	2.01	20240415	696	-48.85	20240116	307	15.96	20230921	0.00	N	123840	100	281 억		631331	N	N	0	N	00	N
97	20240415	090737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	364	-7	5	-1.89	584019	1600	0.58	365	368	364	482	260	371	365.01	0.22	0	-799	394	382	375	363	356	379	360	281	111	100	0	1	1	281344311	1024	-1.56	0.97	12	0.00	-233.00	376.00	696	20240116	-47.70	307	20230921	18.57	696	-47.70	20240116	364	0.00	20240415	696	-47.70	20240116	307	18.57	20230921	0.00	N	123840	100	281 억		631331	N	N	0	N	00	N
98	20240412	160730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	371	-9	5	-2.37	102817801	277051	269.83	387	387	368	494	266	380	371.12	0.23	0	-18084	395	387	382	374	369	391	378	280	114	100	0	1	1	279741004	1038	-1.59	0.99	12	0.10	-233.00	376.00	696	20240116	-46.70	307	20230921	20.85	696	-46.70	20240116	368	0.82	20240412	696	-46.70	20240116	307	20.85	20230921	0.00	N	123840	100	279 억		655725	N	N	0	N	00	N
99	20240412	150733	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	370	-10	5	-2.63	100890150	271851	264.77	387	387	368	494	266	380	371.12	0.23	0	-22501	395	387	382	374	369	391	378	280	114	100	0	1	1	279741004	1035	-1.59	0.98	12	0.10	-233.00	376.00	696	20240116	-46.84	307	20230921	20.52	696	-46.84	20240116	368	0.54	20240412	696	-46.84	20240116	307	20.52	20230921	0.00	N	123840	100	279 억		655725	N	N	0	N	00	N
100	20240412	140730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	371	-9	5	-2.37	87252754	234914	228.79	387	387	368	494	266	380	371.42	0.23	0	-27123	395	387	382	374	369	391	378	280	114	100	0	1	1	279741004	1038	-1.59	0.99	12	0.08	-233.00	376.00	696	20240116	-46.70	307	20230921	20.85	696	-46.70	20240116	368	0.82	20240412	696	-46.70	20240116	307	20.85	20230921	0.00	N	123840	100	279 억		655725	N	N	0	N	00	N
101	20240412	130722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	372	-8	5	-2.11	78744841	211967	206.44	387	387	368	494	266	380	371.50	0.23	0	-22824	395	387	382	374	369	391	378	280	114	100	0	1	1	279741004	1041	-1.60	0.99	12	0.08	-233.00	376.00	696	20240116	-46.55	307	20230921	21.17	696	-46.55	20240116	368	1.09	20240412	696	-46.55	20240116	307	21.17	20230921	0.00	N	123840	100	279 억		655725	N	N	0	N	00	N
102	20240412	120728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	369	-11	5	-2.89	67944405	182842	178.08	387	387	368	494	266	380	371.60	0.23	0	-16294	395	387	382	374	369	391	378	280	114	100	0	1	1	279741004	1032	-1.58	0.98	12	0.07	-233.00	376.00	696	20240116	-46.98	307	20230921	20.20	696	-46.98	20240116	368	0.27	20240412	696	-46.98	20240116	307	20.20	20230921	0.00	N	123840	100	279 억		655725	N	N	0	N	00	N
103	20240412	110726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	371	-9	5	-2.37	47229935	126755	123.45	387	387	370	494	266	380	372.61	0.23	0	10092	395	387	382	374	369	391	378	280	114	100	0	1	1	279741004	1038	-1.59	0.99	12	0.05	-233.00	376.00	696	20240116	-46.70	307	20230921	20.85	696	-46.70	20240116	370	0.27	20240412	696	-46.70	20240116	307	20.85	20230921	0.00	N	123840	100	279 억		655725	N	N	0	N	00	N
104	20240412	100727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	373	-7	5	-1.84	39071729	104835	102.10	387	387	370	494	266	380	372.70	0.23	0	14063	395	387	382	374	369	391	378	280	114	100	0	1	1	279741004	1043	-1.60	0.99	12	0.04	-233.00	376.00	696	20240116	-46.41	307	20230921	21.50	696	-46.41	20240116	370	0.81	20240412	696	-46.41	20240116	307	21.50	20230921	0.00	N	123840	100	279 억		655725	N	N	0	N	00	N
105	20240412	090727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	376	-4	5	-1.05	2865314	7617	7.42	387	387	375	494	266	380	376.17	0.23	0	1441	395	387	382	374	369	391	378	280	114	100	0	1	1	279741004	1052	-1.61	1.00	12	0.00	-233.00	376.00	696	20240116	-45.98	307	20230921	22.48	696	-45.98	20240116	375	0.27	20240412	696	-45.98	20240116	307	22.48	20230921	0.00	N	123840	100	279 억		655725	N	N	0	N	00	N
106	20240411	160721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	380	-7	5	-1.81	39032010	102675	27.36	377	390	377	503	271	387	380.15	0.24	0	-5923	413	400	389	376	365	406	382	280	116	100	0	1	1	279741004	1063	-1.63	1.01	12	0.04	-233.00	376.00	696	20240116	-45.40	307	20230921	23.78	696	-45.40	20240116	377	0.80	20240411	696	-45.40	20240116	307	23.78	20230921	0.00	N	123840	100	279 억		668071	N	N	0	N	00	N
107	20240411	150729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	380	-7	5	-1.81	33082146	87006	23.18	377	390	377	503	271	387	380.23	0.24	0	-9920	413	400	389	376	365	406	382	280	116	100	0	1	1	279741004	1063	-1.63	1.01	12	0.03	-233.00	376.00	696	20240116	-45.40	307	20230921	23.78	696	-45.40	20240116	377	0.80	20240411	696	-45.40	20240116	307	23.78	20230921	0.00	N	123840	100	279 억		668071	N	N	0	N	00	N
108	20240411	140724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	380	-7	5	-1.81	26957721	70880	18.88	377	390	377	503	271	387	380.33	0.24	0	-9878	413	400	389	376	365	406	382	280	116	100	0	1	1	279741004	1063	-1.63	1.01	12	0.03	-233.00	376.00	696	20240116	-45.40	307	20230921	23.78	696	-45.40	20240116	377	0.80	20240411	696	-45.40	20240116	307	23.78	20230921	0.00	N	123840	100	279 억		668071	N	N	0	N	00	N
109	20240411	130716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	381	-6	5	-1.55	15791292	41539	11.07	377	390	377	503	271	387	380.16	0.24	0	-966	413	400	389	376	365	406	382	280	116	100	0	1	1	279741004	1066	-1.64	1.01	12	0.01	-233.00	376.00	696	20240116	-45.26	307	20230921	24.10	696	-45.26	20240116	377	1.06	20240411	696	-45.26	20240116	307	24.10	20230921	0.00	N	123840	100	279 억		668071	N	N	0	N	00	N
110	20240411	120727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	383	-4	5	-1.03	15427184	40586	10.81	377	390	377	503	271	387	380.11	0.24	0	-417	413	400	389	376	365	406	382	280	116	100	0	1	1	279741004	1071	-1.64	1.02	12	0.01	-233.00	376.00	696	20240116	-44.97	307	20230921	24.76	696	-44.97	20240116	377	1.59	20240411	696	-44.97	20240116	307	24.76	20230921	0.00	N	123840	100	279 억		668071	N	N	0	N	00	N
111	20240411	110720	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	379	-8	5	-2.07	12031473	31637	8.43	377	390	377	503	271	387	380.30	0.24	0	1859	413	400	389	376	365	406	382	280	116	100	0	1	1	279741004	1060	-1.63	1.01	12	0.01	-233.00	376.00	696	20240116	-45.55	307	20230921	23.45	696	-45.55	20240116	377	0.53	20240411	696	-45.55	20240116	307	23.45	20230921	0.00	N	123840	100	279 억		668071	N	N	0	N	00	N
112	20240411	100726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	385	-2	5	-0.52	6496161	17049	4.54	377	390	377	503	271	387	381.03	0.24	0	-920	413	400	389	376	365	406	382	280	116	100	0	1	1	279741004	1077	-1.65	1.02	12	0.01	-233.00	376.00	696	20240116	-44.68	307	20230921	25.41	696	-44.68	20240116	377	2.12	20240411	696	-44.68	20240116	307	25.41	20230921	0.00	N	123840	100	279 억		668071	N	N	0	N	00	N
113	20240411	090723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	388	1	2	0.26	1003840	2649	0.71	377	388	377	503	271	387	378.95	0.24	0	-17	413	400	389	376	365	406	382	280	116	100	0	1	1	279741004	1085	-1.67	1.03	12	0.00	-233.00	376.00	696	20240116	-44.25	307	20230921	26.38	696	-44.25	20240116	377	2.92	20240411	696	-44.25	20240116	307	26.38	20230921	0.00	N	123840	100	279 억		668071	N	N	0	N	00	N
114	20240409	160711	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	387	3	2	0.78	146676244	375083	97.06	380	402	378	499	269	384	391.05	0.24	0	1891	400	392	386	378	372	396	382	280	115	100	0	1	1	279741004	1083	-1.66	1.03	12	0.13	-233.00	376.00	696	20240116	-44.40	307	20230921	26.06	696	-44.40	20240116	378	2.38	20240409	696	-44.40	20240116	307	26.06	20230921	0.00	N	123840	100	279 억		666183	N	N	0	N	00	N
115	20240409	150717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	390	6	2	1.56	134829139	344475	89.14	380	402	378	499	269	384	391.40	0.24	0	-3704	400	392	386	378	372	396	382	280	115	100	0	1	1	279741004	1091	-1.67	1.04	12	0.12	-233.00	376.00	696	20240116	-43.97	307	20230921	27.04	696	-43.97	20240116	378	3.17	20240409	696	-43.97	20240116	307	27.04	20230921	0.00	N	123840	100	279 억		666183	N	N	0	N	00	N
116	20240409	140721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	390	6	2	1.56	124804562	318672	82.47	380	402	378	499	269	384	391.64	0.24	0	2760	400	392	386	378	372	396	382	280	115	100	0	1	1	279741004	1091	-1.67	1.04	12	0.11	-233.00	376.00	696	20240116	-43.97	307	20230921	27.04	696	-43.97	20240116	378	3.17	20240409	696	-43.97	20240116	307	27.04	20230921	0.00	N	123840	100	279 억		666183	N	N	0	N	00	N
117	20240409	130714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	396	12	2	3.12	117244973	299374	77.47	380	402	378	499	269	384	391.63	0.24	0	9012	400	392	386	378	372	396	382	280	115	100	0	1	1	279741004	1108	-1.70	1.05	12	0.11	-233.00	376.00	696	20240116	-43.10	307	20230921	28.99	696	-43.10	20240116	378	4.76	20240409	696	-43.10	20240116	307	28.99	20230921	0.00	N	123840	100	279 억		666183	N	N	0	N	00	N
118	20240409	120716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	389	5	2	1.30	96254634	246036	63.67	380	402	378	499	269	384	391.22	0.24	0	-1846	400	392	386	378	372	396	382	280	115	100	0	1	1	279741004	1088	-1.67	1.03	12	0.09	-233.00	376.00	696	20240116	-44.11	307	20230921	26.71	696	-44.11	20240116	378	2.91	20240409	696	-44.11	20240116	307	26.71	20230921	0.00	N	123840	100	279 억		666183	N	N	0	N	00	N
119	20240409	110716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	396	12	2	3.12	91502661	233805	60.50	380	402	378	499	269	384	391.36	0.24	0	-4511	400	392	386	378	372	396	382	280	115	100	0	1	1	279741004	1108	-1.70	1.05	12	0.08	-233.00	376.00	696	20240116	-43.10	307	20230921	28.99	696	-43.10	20240116	378	4.76	20240409	696	-43.10	20240116	307	28.99	20230921	0.00	N	123840	100	279 억		666183	N	N	0	N	00	N
120	20240409	100710	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	390	6	2	1.56	50546072	129131	33.42	380	402	378	499	269	384	391.43	0.24	0	14896	400	392	386	378	372	396	382	280	115	100	0	1	1	279741004	1091	-1.67	1.04	12	0.05	-233.00	376.00	696	20240116	-43.97	307	20230921	27.04	696	-43.97	20240116	378	3.17	20240409	696	-43.97	20240116	307	27.04	20230921	0.00	N	123840	100	279 억		666183	N	N	0	N	00	N
121	20240409	090724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	380	-4	5	-1.04	2124825	5589	1.45	380	381	380	499	269	384	380.18	0.24	0	-21	400	392	386	378	372	396	382	280	115	100	0	1	1	279741004	1063	-1.63	1.01	12	0.00	-233.00	376.00	696	20240116	-45.40	307	20230921	23.78	696	-45.40	20240116	380	0.00	20240409	696	-45.40	20240116	307	23.78	20230921	0.00	N	123840	100	279 억		666183	N	N	0	N	00	N
122	20240408	160709	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	384	-12	5	-3.03	147650516	384123	155.32	380	394	380	514	278	396	384.38	0.24	0	1909	408	402	395	389	382	398	385	280	118	100	0	1	1	279741004	1074	-1.65	1.02	12	0.14	-233.00	376.00	696	20240116	-44.83	307	20230921	25.08	696	-44.83	20240116	380	1.05	20240408	696	-44.83	20240116	307	25.08	20230921	0.00	N	123840	100	279 억		670422	N	N	0	N	00	N
123	20240408	150714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	382	-14	5	-3.54	126352960	328260	132.73	380	394	380	514	278	396	384.92	0.24	0	-8778	408	402	395	389	382	398	385	280	118	100	0	1	1	279741004	1069	-1.64	1.02	12	0.12	-233.00	376.00	696	20240116	-45.11	307	20230921	24.43	696	-45.11	20240116	380	0.53	20240408	696	-45.11	20240116	307	24.43	20230921	0.00	N	123840	100	279 억		670422	N	N	0	N	00	N
124	20240408	140716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	384	-12	5	-3.03	108286291	281100	113.66	380	394	380	514	278	396	385.22	0.24	0	5048	408	402	395	389	382	398	385	280	118	100	0	1	1	279741004	1074	-1.65	1.02	12	0.10	-233.00	376.00	696	20240116	-44.83	307	20230921	25.08	696	-44.83	20240116	380	1.05	20240408	696	-44.83	20240116	307	25.08	20230921	0.00	N	123840	100	279 억		670422	N	N	0	N	00	N
125	20240408	130712	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	384	-12	5	-3.03	86010324	223055	90.19	380	394	380	514	278	396	385.60	0.24	0	-11732	408	402	395	389	382	398	385	280	118	100	0	1	1	279741004	1074	-1.65	1.02	12	0.08	-233.00	376.00	696	20240116	-44.83	307	20230921	25.08	696	-44.83	20240116	380	1.05	20240408	696	-44.83	20240116	307	25.08	20230921	0.00	N	123840	100	279 억		670422	N	N	0	N	00	N
126	20240408	120715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	388	-8	5	-2.02	55995865	144954	58.61	380	394	380	514	278	396	386.30	0.24	0	-23430	408	402	395	389	382	398	385	280	118	100	0	1	1	279741004	1085	-1.67	1.03	12	0.05	-233.00	376.00	696	20240116	-44.25	307	20230921	26.38	696	-44.25	20240116	380	2.11	20240408	696	-44.25	20240116	307	26.38	20230921	0.00	N	123840	100	279 억		670422	N	N	0	N	00	N
127	20240408	110717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	388	-8	5	-2.02	50897985	131819	53.30	380	394	380	514	278	396	386.12	0.24	0	-15569	408	402	395	389	382	398	385	280	118	100	0	1	1	279741004	1085	-1.67	1.03	12	0.05	-233.00	376.00	696	20240116	-44.25	307	20230921	26.38	696	-44.25	20240116	380	2.11	20240408	696	-44.25	20240116	307	26.38	20230921	0.00	N	123840	100	279 억		670422	N	N	0	N	00	N
128	20240408	100708	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	390	-6	5	-1.52	45314218	117404	47.47	380	394	380	514	278	396	385.97	0.24	0	-14959	408	402	395	389	382	398	385	280	118	100	0	1	1	279741004	1091	-1.67	1.04	12	0.04	-233.00	376.00	696	20240116	-43.97	307	20230921	27.04	696	-43.97	20240116	380	2.63	20240408	696	-43.97	20240116	307	27.04	20230921	0.00	N	123840	100	279 억		670422	N	N	0	N	00	N
129	20240408	090716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	386	-10	5	-2.53	8810833	23002	9.30	380	394	380	514	278	396	383.05	0.24	0	5679	408	402	395	389	382	398	385	280	118	100	0	1	1	279741004	1080	-1.66	1.03	12	0.01	-233.00	376.00	696	20240116	-44.54	307	20230921	25.73	696	-44.54	20240116	380	1.58	20240408	696	-44.54	20240116	307	25.73	20230921	0.00	N	123840	100	279 억		670422	N	N	0	N	00	N
130	20240405	160715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	396	-1	5	-0.25	97188673	247258	80.33	397	401	388	516	278	397	393.07	0.25	0	-18568	406	401	397	392	388	404	395	280	119	100	0	1	1	279741004	1108	-1.70	1.05	12	0.09	-233.00	376.00	696	20240116	-43.10	307	20230921	28.99	696	-43.10	20240116	387	2.33	20240325	696	-43.10	20240116	307	28.99	20230921	0.00	N	123840	100	279 억		689491	N	N	0	N	00	N
131	20240405	150710	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	391	-6	5	-1.51	89929644	228801	74.34	397	401	388	516	278	397	393.05	0.25	0	-18848	406	401	397	392	388	404	395	280	119	100	0	1	1	279741004	1094	-1.68	1.04	12	0.08	-233.00	376.00	696	20240116	-43.82	307	20230921	27.36	696	-43.82	20240116	387	1.03	20240325	696	-43.82	20240116	307	27.36	20230921	0.00	N	123840	100	279 억		689491	N	N	0	N	00	N
132	20240405	140710	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	388	-9	5	-2.27	77721535	197463	64.16	397	401	388	516	278	397	393.60	0.25	0	-16799	406	401	397	392	388	404	395	280	119	100	0	1	1	279741004	1085	-1.67	1.03	12	0.07	-233.00	376.00	696	20240116	-44.25	307	20230921	26.38	696	-44.25	20240116	387	0.26	20240325	696	-44.25	20240116	307	26.38	20230921	0.00	N	123840	100	279 억		689491	N	N	0	N	00	N
133	20240405	130708	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	395	-2	5	-0.50	56737098	143836	46.73	397	401	392	516	278	397	394.46	0.25	0	-19984	406	401	397	392	388	404	395	280	119	100	0	1	1	279741004	1105	-1.70	1.05	12	0.05	-233.00	376.00	696	20240116	-43.25	307	20230921	28.66	696	-43.25	20240116	387	2.07	20240325	696	-43.25	20240116	307	28.66	20230921	0.00	N	123840	100	279 억		689491	N	N	0	N	00	N
134	20240405	120709	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	394	-3	5	-0.76	28420037	71971	23.38	397	401	392	516	278	397	394.88	0.25	0	-14791	406	401	397	392	388	404	395	280	119	100	0	1	1	279741004	1102	-1.69	1.05	12	0.03	-233.00	376.00	696	20240116	-43.39	307	20230921	28.34	696	-43.39	20240116	387	1.81	20240325	696	-43.39	20240116	307	28.34	20230921	0.00	N	123840	100	279 억		689491	N	N	0	N	00	N
135	20240405	110714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	397	0	3	0.00	18966470	47981	15.59	397	401	392	516	278	397	395.29	0.25	0	-13007	406	401	397	392	388	404	395	280	119	100	0	1	1	279741004	1111	-1.70	1.06	12	0.02	-233.00	376.00	696	20240116	-42.96	307	20230921	29.32	696	-42.96	20240116	387	2.58	20240325	696	-42.96	20240116	307	29.32	20230921	0.00	N	123840	100	279 억		689491	N	N	0	N	00	N
136	20240405	100615	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	394	-3	5	-0.76	11971219	30229	9.82	397	401	392	516	278	397	396.02	0.25	0	-3352	406	401	397	392	388	404	395	280	119	100	0	1	1	279741004	1102	-1.69	1.05	12	0.01	-233.00	376.00	696	20240116	-43.39	307	20230921	28.34	696	-43.39	20240116	387	1.81	20240325	696	-43.39	20240116	307	28.34	20230921	0.00	N	123840	100	279 억		689491	N	N	0	N	00	N
137	20240405	090701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	399	2	2	0.50	391163	987	0.32	397	401	392	516	278	397	396.32	0.25	0	-384	406	401	397	392	388	404	395	280	119	100	0	1	1	279741004	1116	-1.71	1.06	12	0.00	-233.00	376.00	696	20240116	-42.67	307	20230921	29.97	696	-42.67	20240116	387	3.10	20240325	696	-42.67	20240116	307	29.97	20230921	0.00	N	123840	100	279 억		689491	N	N	0	N	00	N
138	20240404	160701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	397	-1	5	-0.25	121795030	307416	73.20	393	402	393	517	279	398	396.19	0.25	0	-18022	411	404	399	392	387	402	390	280	119	100	0	1	1	279741004	1111	-1.70	1.06	12	0.11	-233.00	376.00	696	20240116	-42.96	307	20230921	29.32	696	-42.96	20240116	387	2.58	20240325	696	-42.96	20240116	307	29.32	20230921	0.00	N	123840	100	279 억		708108	N	N	0	N	00	N
139	20240404	150658	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	397	-1	5	-0.25	119291160	301105	71.69	393	402	393	517	279	398	396.18	0.25	0	-16721	411	404	399	392	387	402	390	280	119	100	0	1	1	279741004	1111	-1.70	1.06	12	0.11	-233.00	376.00	696	20240116	-42.96	307	20230921	29.32	696	-42.96	20240116	387	2.58	20240325	696	-42.96	20240116	307	29.32	20230921	0.00	N	123840	100	279 억		708108	N	N	0	N	00	N
140	20240404	140701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	398	0	3	0.00	60521801	152395	36.28	393	402	393	517	279	398	397.14	0.25	0	-13697	411	404	399	392	387	402	390	280	119	100	0	1	1	279741004	1113	-1.71	1.06	12	0.05	-233.00	376.00	696	20240116	-42.82	307	20230921	29.64	696	-42.82	20240116	387	2.84	20240325	696	-42.82	20240116	307	29.64	20230921	0.00	N	123840	100	279 억		708108	N	N	0	N	00	N
141	20240404	130653	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	399	1	2	0.25	45773634	115419	27.48	393	402	393	517	279	398	396.59	0.25	0	-13969	411	404	399	392	387	402	390	280	119	100	0	1	1	279741004	1116	-1.71	1.06	12	0.04	-233.00	376.00	696	20240116	-42.67	307	20230921	29.97	696	-42.67	20240116	387	3.10	20240325	696	-42.67	20240116	307	29.97	20230921	0.00	N	123840	100	279 억		708108	N	N	0	N	00	N
142	20240404	120658	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	398	0	3	0.00	40569459	102308	24.36	393	402	393	517	279	398	396.54	0.25	0	-13343	411	404	399	392	387	402	390	280	119	100	0	1	1	279741004	1113	-1.71	1.06	12	0.04	-233.00	376.00	696	20240116	-42.82	307	20230921	29.64	696	-42.82	20240116	387	2.84	20240325	696	-42.82	20240116	307	29.64	20230921	0.00	N	123840	100	279 억		708108	N	N	0	N	00	N
143	20240404	110701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	399	1	2	0.25	36363605	91724	21.84	393	402	393	517	279	398	396.45	0.25	0	-7511	411	404	399	392	387	402	390	280	119	100	0	1	1	279741004	1116	-1.71	1.06	12	0.03	-233.00	376.00	696	20240116	-42.67	307	20230921	29.97	696	-42.67	20240116	387	3.10	20240325	696	-42.67	20240116	307	29.97	20230921	0.00	N	123840	100	279 억		708108	N	N	0	N	00	N
144	20240404	100700	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	398	0	3	0.00	19596664	49319	11.74	393	402	393	517	279	398	397.35	0.25	0	-8580	411	404	399	392	387	402	390	280	119	100	0	1	1	279741004	1113	-1.71	1.06	12	0.02	-233.00	376.00	696	20240116	-42.82	307	20230921	29.64	696	-42.82	20240116	387	2.84	20240325	696	-42.82	20240116	307	29.64	20230921	0.00	N	123840	100	279 억		708108	N	N	0	N	00	N
145	20240404	090659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	402	4	2	1.01	949593	2412	0.57	393	402	393	517	279	398	393.70	0.25	0	194	411	404	399	392	387	402	390	280	119	100	0	1	1	279741004	1125	-1.73	1.07	12	0.00	-233.00	376.00	696	20240116	-42.24	307	20230921	30.94	696	-42.24	20240116	387	3.88	20240325	696	-42.24	20240116	307	30.94	20230921	0.00	N	123840	100	279 억		708108	N	N	0	N	00	N
146	20240403	160659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	398	-4	5	-1.00	164644438	413855	114.07	402	406	394	522	282	402	397.83	0.29	0	-106291	432	417	408	393	384	412	388	280	120	100	0	1	1	279741004	1113	-1.71	1.06	12	0.15	-233.00	376.00	696	20240116	-42.82	307	20230921	29.64	696	-42.82	20240116	387	2.84	20240325	696	-42.82	20240116	307	29.64	20230921	0.00	N	123840	100	279 억		821113	N	N	0	N	00	N
147	20240403	150658	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	396	-6	5	-1.49	152677341	383762	105.77	402	406	394	522	282	402	397.84	0.29	0	-99300	432	417	408	393	384	412	388	280	120	100	0	1	1	279741004	1108	-1.70	1.05	12	0.14	-233.00	376.00	696	20240116	-43.10	307	20230921	28.99	696	-43.10	20240116	387	2.33	20240325	696	-43.10	20240116	307	28.99	20230921	0.00	N	123840	100	279 억		821113	N	N	0	N	00	N
148	20240403	140653	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	396	-6	5	-1.49	134817623	338658	93.34	402	406	395	522	282	402	398.09	0.29	0	-90583	432	417	408	393	384	412	388	280	120	100	0	1	1	279741004	1108	-1.70	1.05	12	0.12	-233.00	376.00	696	20240116	-43.10	307	20230921	28.99	696	-43.10	20240116	387	2.33	20240325	696	-43.10	20240116	307	28.99	20230921	0.00	N	123840	100	279 억		821113	N	N	0	N	00	N
149	20240403	130652	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	400	-2	5	-0.50	96465474	242028	66.71	402	406	396	522	282	402	398.57	0.29	0	-90043	432	417	408	393	384	412	388	280	120	100	0	1	1	279741004	1119	-1.72	1.06	12	0.09	-233.00	376.00	696	20240116	-42.53	307	20230921	30.29	696	-42.53	20240116	387	3.36	20240325	696	-42.53	20240116	307	30.29	20230921	0.00	N	123840	100	279 억		821113	N	N	0	N	00	N
150	20240403	120651	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	396	-6	5	-1.49	92350810	231689	63.86	402	406	396	522	282	402	398.60	0.29	0	-89290	432	417	408	393	384	412	388	280	120	100	0	1	1	279741004	1108	-1.70	1.05	12	0.08	-233.00	376.00	696	20240116	-43.10	307	20230921	28.99	696	-43.10	20240116	387	2.33	20240325	696	-43.10	20240116	307	28.99	20230921	0.00	N	123840	100	279 억		821113	N	N	0	N	00	N
151	20240403	110654	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	397	-5	5	-1.24	82872812	207785	57.27	402	406	396	522	282	402	398.84	0.29	0	-88025	432	417	408	393	384	412	388	280	120	100	0	1	1	279741004	1111	-1.70	1.06	12	0.07	-233.00	376.00	696	20240116	-42.96	307	20230921	29.32	696	-42.96	20240116	387	2.58	20240325	696	-42.96	20240116	307	29.32	20230921	0.00	N	123840	100	279 억		821113	N	N	0	N	00	N
152	20240403	100655	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	399	-3	5	-0.75	56149964	140476	38.72	402	406	397	522	282	402	399.71	0.29	0	-86147	432	417	408	393	384	412	388	280	120	100	0	1	1	279741004	1116	-1.71	1.06	12	0.05	-233.00	376.00	696	20240116	-42.67	307	20230921	29.97	696	-42.67	20240116	387	3.10	20240325	696	-42.67	20240116	307	29.97	20230921	0.00	N	123840	100	279 억		821113	N	N	0	N	00	N
153	20240403	090654	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	397	-5	5	-1.24	35671616	89154	24.57	402	406	397	522	282	402	400.11	0.29	0	-81228	432	417	408	393	384	412	388	280	120	100	0	1	1	279741004	1111	-1.70	1.06	12	0.03	-233.00	376.00	696	20240116	-42.96	307	20230921	29.32	696	-42.96	20240116	387	2.58	20240325	696	-42.96	20240116	307	29.32	20230921	0.00	N	123840	100	279 억		821113	N	N	0	N	00	N
154	20240402	160643	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	402	-9	5	-2.19	146519792	362502	107.50	423	423	399	534	288	411	404.19	0.32	0	-79129	425	417	414	406	403	416	405	280	123	100	0	1	1	279741004	1125	-1.73	1.07	12	0.13	-233.00	376.00	696	20240116	-42.24	307	20230921	30.94	696	-42.24	20240116	387	3.88	20240325	696	-42.24	20240116	307	30.94	20230921	0.00	N	123840	100	279 억		901308	N	N	0	N	00	N
155	20240402	150650	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	400	-11	5	-2.68	142957662	353625	104.87	423	423	399	534	288	411	404.26	0.32	0	-75924	425	417	414	406	403	416	405	280	123	100	0	1	1	279741004	1119	-1.72	1.06	12	0.13	-233.00	376.00	696	20240116	-42.53	307	20230921	30.29	696	-42.53	20240116	387	3.36	20240325	696	-42.53	20240116	307	30.29	20230921	0.00	N	123840	100	279 억		901308	N	N	0	N	00	N
156	20240402	140653	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	405	-6	5	-1.46	96282755	237161	70.33	423	423	400	534	288	411	405.98	0.32	0	-70137	425	417	414	406	403	416	405	280	123	100	0	1	1	279741004	1133	-1.74	1.08	12	0.08	-233.00	376.00	696	20240116	-41.81	307	20230921	31.92	696	-41.81	20240116	387	4.65	20240325	696	-41.81	20240116	307	31.92	20230921	0.00	N	123840	100	279 억		901308	N	N	0	N	00	N
157	20240402	130643	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	405	-6	5	-1.46	80354341	197570	58.59	423	423	400	534	288	411	406.71	0.32	0	-66338	425	417	414	406	403	416	405	280	123	100	0	1	1	279741004	1133	-1.74	1.08	12	0.07	-233.00	376.00	696	20240116	-41.81	307	20230921	31.92	696	-41.81	20240116	387	4.65	20240325	696	-41.81	20240116	307	31.92	20230921	0.00	N	123840	100	279 억		901308	N	N	0	N	00	N
158	20240402	120639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	403	-8	5	-1.95	77206040	189784	56.28	423	423	400	534	288	411	406.81	0.32	0	-65020	425	417	414	406	403	416	405	280	123	100	0	1	1	279741004	1127	-1.73	1.07	12	0.07	-233.00	376.00	696	20240116	-42.10	307	20230921	31.27	696	-42.10	20240116	387	4.13	20240325	696	-42.10	20240116	307	31.27	20230921	0.00	N	123840	100	279 억		901308	N	N	0	N	00	N
159	20240402	110644	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	404	-7	5	-1.70	72469412	178091	52.81	423	423	400	534	288	411	406.92	0.32	0	-61019	425	417	414	406	403	416	405	280	123	100	0	1	1	279741004	1130	-1.73	1.07	12	0.06	-233.00	376.00	696	20240116	-41.95	307	20230921	31.60	696	-41.95	20240116	387	4.39	20240325	696	-41.95	20240116	307	31.60	20230921	0.00	N	123840	100	279 억		901308	N	N	0	N	00	N
160	20240402	100645	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	408	-3	5	-0.73	45591913	111362	33.02	423	423	405	534	288	411	409.40	0.32	0	-50438	425	417	414	406	403	416	405	280	123	100	0	1	1	279741004	1141	-1.75	1.09	12	0.04	-233.00	376.00	696	20240116	-41.38	307	20230921	32.90	696	-41.38	20240116	387	5.43	20240325	696	-41.38	20240116	307	32.90	20230921	0.00	N	123840	100	279 억		901308	N	N	0	N	00	N
161	20240402	090645	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	412	1	2	0.24	7223048	17509	5.19	423	423	411	534	288	411	412.53	0.32	0	-12960	425	417	414	406	403	416	405	280	123	100	0	1	1	279741004	1153	-1.77	1.10	12	0.01	-233.00	376.00	696	20240116	-40.80	307	20230921	34.20	696	-40.80	20240116	387	6.46	20240325	696	-40.80	20240116	307	34.20	20230921	0.00	N	123840	100	279 억		901308	N	N	0	N	00	N
162	20240401	160642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	411	-7	5	-1.67	135840116	326296	21.21	412	422	411	543	293	418	416.31	0.34	0	-55582	472	444	417	389	362	459	404	280	125	100	0	1	1	279741004	1150	-1.76	1.09	12	0.12	-233.00	376.00	696	20240116	-40.95	307	20230921	33.88	696	-40.95	20240116	387	6.20	20240325	696	-40.95	20240116	307	33.88	20230921	0.00	N	123840	100	279 억		956890	N	N	0	N	00	N
163	20240401	150644	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	415	-3	5	-0.72	119932184	287759	18.70	412	422	412	543	293	418	416.78	0.34	0	-44758	472	444	417	389	362	459	404	280	125	100	0	1	1	279741004	1161	-1.78	1.10	12	0.10	-233.00	376.00	696	20240116	-40.37	307	20230921	35.18	696	-40.37	20240116	387	7.24	20240325	696	-40.37	20240116	307	35.18	20230921	0.00	N	123840	100	279 억		956890	N	N	0	N	00	N
164	20240401	140640	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	416	-2	5	-0.48	117332924	281490	18.29	412	422	412	543	293	418	416.83	0.34	0	-44111	472	444	417	389	362	459	404	280	125	100	0	1	1	279741004	1164	-1.79	1.11	12	0.10	-233.00	376.00	696	20240116	-40.23	307	20230921	35.50	696	-40.23	20240116	387	7.49	20240325	696	-40.23	20240116	307	35.50	20230921	0.00	N	123840	100	279 억		956890	N	N	0	N	00	N
165	20240401	130638	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	416	-2	5	-0.48	107507928	257690	16.75	412	422	412	543	293	418	417.20	0.34	0	-40265	472	444	417	389	362	459	404	280	125	100	0	1	1	279741004	1164	-1.79	1.11	12	0.09	-233.00	376.00	696	20240116	-40.23	307	20230921	35.50	696	-40.23	20240116	387	7.49	20240325	696	-40.23	20240116	307	35.50	20230921	0.00	N	123840	100	279 억		956890	N	N	0	N	00	N
166	20240401	120643	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	416	-2	5	-0.48	80363809	192527	12.51	412	422	412	543	293	418	417.42	0.34	0	-34067	472	444	417	389	362	459	404	280	125	100	0	1	1	279741004	1164	-1.79	1.11	12	0.07	-233.00	376.00	696	20240116	-40.23	307	20230921	35.50	696	-40.23	20240116	387	7.49	20240325	696	-40.23	20240116	307	35.50	20230921	0.00	N	123840	100	279 억		956890	N	N	0	N	00	N
167	20240401	110642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	418	0	3	0.00	75419005	180590	11.74	412	422	412	543	293	418	417.63	0.34	0	-33575	472	444	417	389	362	459	404	280	125	100	0	1	1	279741004	1169	-1.79	1.11	12	0.06	-233.00	376.00	696	20240116	-39.94	307	20230921	36.16	696	-39.94	20240116	387	8.01	20240325	696	-39.94	20240116	307	36.16	20230921	0.00	N	123840	100	279 억		956890	N	N	0	N	00	N
168	20240401	100639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	415	-3	5	-0.72	50448102	120718	7.85	412	422	412	543	293	418	417.90	0.34	0	-4403	472	444	417	389	362	459	404	280	125	100	0	1	1	279741004	1161	-1.78	1.10	12	0.04	-233.00	376.00	696	20240116	-40.37	307	20230921	35.18	696	-40.37	20240116	387	7.24	20240325	696	-40.37	20240116	307	35.18	20230921	0.00	N	123840	100	279 억		956890	N	N	0	N	00	N
169	20240401	090640	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	419	1	2	0.24	10002393	23860	1.55	412	420	412	543	293	418	419.21	0.34	0	-19929	472	444	417	389	362	459	404	280	125	100	0	1	1	279741004	1172	-1.80	1.11	12	0.01	-233.00	376.00	696	20240116	-39.80	307	20230921	36.48	696	-39.80	20240116	387	8.27	20240325	696	-39.80	20240116	307	36.48	20230921	0.00	N	123840	100	279 억		956890	N	N	0	N	00	N