KissMeData/123840/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160843	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	287	-6	5	-2.05	46296832	161408	142.97	293	294	280	380	206	293	286.83	0.28	0	-20306	299	295	291	287	283	298	290	282	87	100	0	1	1	282109811	810	-1.23	0.76	12	0.06	-233.00	376.00	696	20240116	-58.76	280	20240628	2.50	696	-58.76	20240116	280	2.50	20240628	696	-58.76	20240116	280	2.50	20240628	0.00	N	123840	100	282 억		790853	N	N	0	N	00	N
3	20240628	150856	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	287	-6	5	-2.05	41928244	146250	129.55	293	294	280	380	206	293	286.69	0.28	0	-16770	299	295	291	287	283	298	290	282	87	100	0	1	1	282109811	810	-1.23	0.76	12	0.05	-233.00	376.00	696	20240116	-58.76	280	20240628	2.50	696	-58.76	20240116	280	2.50	20240628	696	-58.76	20240116	280	2.50	20240628	0.00	N	123840	100	282 억		790853	N	N	0	N	00	N
4	20240628	140854	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	288	-5	5	-1.71	39247305	136894	121.26	293	294	280	380	206	293	286.70	0.28	0	-15783	299	295	291	287	283	298	290	282	87	100	0	1	1	282109811	812	-1.24	0.77	12	0.05	-233.00	376.00	696	20240116	-58.62	280	20240628	2.86	696	-58.62	20240116	280	2.86	20240628	696	-58.62	20240116	280	2.86	20240628	0.00	N	123840	100	282 억		790853	N	N	0	N	00	N
5	20240628	130853	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	286	-7	5	-2.39	23417559	81599	72.28	293	294	280	380	206	293	286.98	0.28	0	-11699	299	295	291	287	283	298	290	282	87	100	0	1	1	282109811	807	-1.23	0.76	12	0.03	-233.00	376.00	696	20240116	-58.91	280	20240628	2.14	696	-58.91	20240116	280	2.14	20240628	696	-58.91	20240116	280	2.14	20240628	0.00	N	123840	100	282 억		790853	N	N	0	N	00	N
6	20240628	120853	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	287	-6	5	-2.05	22433470	78173	69.24	293	294	280	380	206	293	286.97	0.28	0	-11089	299	295	291	287	283	298	290	282	87	100	0	1	1	282109811	810	-1.23	0.76	12	0.03	-233.00	376.00	696	20240116	-58.76	280	20240628	2.50	696	-58.76	20240116	280	2.50	20240628	696	-58.76	20240116	280	2.50	20240628	0.00	N	123840	100	282 억		790853	N	N	0	N	00	N
7	20240628	110838	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	289	-4	5	-1.37	18407573	64152	56.82	293	294	280	380	206	293	286.94	0.28	0	-10427	299	295	291	287	283	298	290	282	87	100	0	1	1	282109811	815	-1.24	0.77	12	0.02	-233.00	376.00	696	20240116	-58.48	280	20240628	3.21	696	-58.48	20240116	280	3.21	20240628	696	-58.48	20240116	280	3.21	20240628	0.00	N	123840	100	282 억		790853	N	N	0	N	00	N
8	20240628	100835	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	289	-4	5	-1.37	11638360	40460	35.84	293	294	280	380	206	293	287.65	0.28	0	-9790	299	295	291	287	283	298	290	282	87	100	0	1	1	282109811	815	-1.24	0.77	12	0.01	-233.00	376.00	696	20240116	-58.48	280	20240628	3.21	696	-58.48	20240116	280	3.21	20240628	696	-58.48	20240116	280	3.21	20240628	0.00	N	123840	100	282 억		790853	N	N	0	N	00	N
9	20240628	090836	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-3	5	-1.02	1547512	5292	4.69	293	294	290	380	206	293	292.42	0.28	0	-1540	299	295	291	287	283	298	290	282	87	100	0	1	1	282109811	818	-1.24	0.77	12	0.00	-233.00	376.00	696	20240116	-58.33	281	20240626	3.20	696	-58.33	20240116	281	3.20	20240626	696	-58.33	20240116	281	3.20	20240626	0.00	N	123840	100	282 억		790853	N	N	0	N	00	N
10	20240627	160830	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	0	3	0.00	32551238	112131	50.40	287	295	287	380	206	293	290.30	0.29	0	-13325	305	299	290	284	275	302	287	282	87	100	0	1	1	282109811	827	-1.26	0.78	12	0.04	-233.00	376.00	696	20240116	-57.90	281	20240626	4.27	696	-57.90	20240116	281	4.27	20240626	696	-57.90	20240116	281	4.27	20240626	0.00	N	123840	100	282 억		804159	N	N	0	N	00	N
11	20240627	150837	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-3	5	-1.02	31847379	109714	49.32	287	295	287	380	206	293	290.28	0.29	0	-11640	305	299	290	284	275	302	287	282	87	100	0	1	1	282109811	818	-1.24	0.77	12	0.04	-233.00	376.00	696	20240116	-58.33	281	20240626	3.20	696	-58.33	20240116	281	3.20	20240626	696	-58.33	20240116	281	3.20	20240626	0.00	N	123840	100	282 억		804159	N	N	0	N	00	N
12	20240627	140834	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	0	3	0.00	27561484	94972	42.69	287	295	287	380	206	293	290.21	0.29	0	-6590	305	299	290	284	275	302	287	282	87	100	0	1	1	282109811	827	-1.26	0.78	12	0.03	-233.00	376.00	696	20240116	-57.90	281	20240626	4.27	696	-57.90	20240116	281	4.27	20240626	696	-57.90	20240116	281	4.27	20240626	0.00	N	123840	100	282 억		804159	N	N	0	N	00	N
13	20240627	130834	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	-1	5	-0.34	25557437	88069	39.59	287	295	287	380	206	293	290.20	0.29	0	-7213	305	299	290	284	275	302	287	282	87	100	0	1	1	282109811	824	-1.25	0.78	12	0.03	-233.00	376.00	696	20240116	-58.05	281	20240626	3.91	696	-58.05	20240116	281	3.91	20240626	696	-58.05	20240116	281	3.91	20240626	0.00	N	123840	100	282 억		804159	N	N	0	N	00	N
14	20240627	120836	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-3	5	-1.02	22783555	78506	35.29	287	295	287	380	206	293	290.21	0.29	0	-6783	305	299	290	284	275	302	287	282	87	100	0	1	1	282109811	818	-1.24	0.77	12	0.03	-233.00	376.00	696	20240116	-58.33	281	20240626	3.20	696	-58.33	20240116	281	3.20	20240626	696	-58.33	20240116	281	3.20	20240626	0.00	N	123840	100	282 억		804159	N	N	0	N	00	N
15	20240627	110836	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-3	5	-1.02	14606789	50303	22.61	287	295	287	380	206	293	290.38	0.29	0	-7189	305	299	290	284	275	302	287	282	87	100	0	1	1	282109811	818	-1.24	0.77	12	0.02	-233.00	376.00	696	20240116	-58.33	281	20240626	3.20	696	-58.33	20240116	281	3.20	20240626	696	-58.33	20240116	281	3.20	20240626	0.00	N	123840	100	282 억		804159	N	N	0	N	00	N
16	20240627	100835	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-3	5	-1.02	12559070	43211	19.42	287	295	287	380	206	293	290.65	0.29	0	-7030	305	299	290	284	275	302	287	282	87	100	0	1	1	282109811	818	-1.24	0.77	12	0.02	-233.00	376.00	696	20240116	-58.33	281	20240626	3.20	696	-58.33	20240116	281	3.20	20240626	696	-58.33	20240116	281	3.20	20240626	0.00	N	123840	100	282 억		804159	N	N	0	N	00	N
17	20240627	090834	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	0	3	0.00	203660	697	0.31	287	295	287	380	206	293	292.20	0.29	0	-19	305	299	290	284	275	302	287	282	87	100	0	1	1	282109811	827	-1.26	0.78	12	0.00	-233.00	376.00	696	20240116	-57.90	281	20240626	4.27	696	-57.90	20240116	281	4.27	20240626	696	-57.90	20240116	281	4.27	20240626	0.00	N	123840	100	282 억		804159	N	N	0	N	00	N
18	20240626	160832	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	293	7	2	2.45	63745682	222452	8.99	289	296	281	371	201	286	286.56	0.29	0	-5259	351	318	302	269	253	310	261	282	85	100	0	1	1	282109811	827	-1.26	0.78	12	0.08	-233.00	376.00	696	20240116	-57.90	281	20240626	4.27	696	-57.90	20240116	281	4.27	20240626	696	-57.90	20240116	281	4.27	20240626	0.00	N	123840	100	282 억		809276	N	N	0	N	00	N
19	20240626	150835	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	294	8	2	2.80	62904779	219582	8.87	289	296	281	371	201	286	286.48	0.29	0	-3901	351	318	302	269	253	310	261	282	85	100	0	1	1	282109811	829	-1.26	0.78	12	0.08	-233.00	376.00	696	20240116	-57.76	281	20240626	4.63	696	-57.76	20240116	281	4.63	20240626	696	-57.76	20240116	281	4.63	20240626	0.00	N	123840	100	282 억		809276	N	N	0	N	00	N
20	20240626	140832	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	295	9	2	3.15	56171887	196611	7.94	289	295	281	371	201	286	285.70	0.29	0	4481	351	318	302	269	253	310	261	282	85	100	0	1	1	282109811	832	-1.27	0.78	12	0.07	-233.00	376.00	696	20240116	-57.61	281	20240626	4.98	696	-57.61	20240116	281	4.98	20240626	696	-57.61	20240116	281	4.98	20240626	0.00	N	123840	100	282 억		809276	N	N	0	N	00	N
21	20240626	130834	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	288	2	2	0.70	54862251	192118	7.76	289	292	281	371	201	286	285.57	0.29	0	4597	351	318	302	269	253	310	261	282	85	100	0	1	1	282109811	812	-1.24	0.77	12	0.07	-233.00	376.00	696	20240116	-58.62	281	20240626	2.49	696	-58.62	20240116	281	2.49	20240626	696	-58.62	20240116	281	2.49	20240626	0.00	N	123840	100	282 억		809276	N	N	0	N	00	N
22	20240626	120833	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	287	1	2	0.35	50065866	175429	7.09	289	292	281	371	201	286	285.39	0.29	0	1518	351	318	302	269	253	310	261	282	85	100	0	1	1	282109811	810	-1.23	0.76	12	0.06	-233.00	376.00	696	20240116	-58.76	281	20240626	2.14	696	-58.76	20240116	281	2.14	20240626	696	-58.76	20240116	281	2.14	20240626	0.00	N	123840	100	282 억		809276	N	N	0	N	00	N
23	20240626	110834	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	286	0	3	0.00	48466657	169872	6.86	289	292	281	371	201	286	285.31	0.29	0	1511	351	318	302	269	253	310	261	282	85	100	0	1	1	282109811	807	-1.23	0.76	12	0.06	-233.00	376.00	696	20240116	-58.91	281	20240626	1.78	696	-58.91	20240116	281	1.78	20240626	696	-58.91	20240116	281	1.78	20240626	0.00	N	123840	100	282 억		809276	N	N	0	N	00	N
24	20240626	100832	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	284	-2	5	-0.70	42008245	147155	5.95	289	292	281	371	201	286	285.47	0.29	0	2190	351	318	302	269	253	310	261	282	85	100	0	1	1	282109811	801	-1.22	0.76	12	0.05	-233.00	376.00	696	20240116	-59.20	281	20240626	1.07	696	-59.20	20240116	281	1.07	20240626	696	-59.20	20240116	281	1.07	20240626	0.00	N	123840	100	282 억		809276	N	N	0	N	00	N
25	20240626	090834	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	288	2	2	0.70	13482853	47479	1.92	289	291	281	371	201	286	283.98	0.29	0	7134	351	318	302	269	253	310	261	282	85	100	0	1	1	282109811	812	-1.24	0.77	12	0.02	-233.00	376.00	696	20240116	-58.62	281	20240626	2.49	696	-58.62	20240116	281	2.49	20240626	696	-58.62	20240116	281	2.49	20240626	0.00	N	123840	100	282 억		809276	N	N	0	N	00	N
26	20240625	160831	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	286	2	2	0.70	760206852	2456329	474.75	305	335	286	369	199	284	309.50	0.33	0	-129003	300	292	288	280	276	290	278	282	85	100	0	1	1	282109811	807	-1.23	0.76	12	0.87	-233.00	376.00	696	20240116	-58.91	284	20240624	0.70	696	-58.91	20240116	284	0.70	20240624	696	-58.91	20240116	284	0.70	20240624	0.00	N	123840	100	282 억		927734	N	N	0	N	00	N
27	20240625	150829	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	7	2	2.46	753447028	2432817	470.21	305	335	286	369	199	284	309.70	0.33	0	-122580	300	292	288	280	276	290	278	282	85	100	0	1	1	282109811	821	-1.25	0.77	12	0.86	-233.00	376.00	696	20240116	-58.19	284	20240624	2.46	696	-58.19	20240116	284	2.46	20240624	696	-58.19	20240116	284	2.46	20240624	0.00	N	123840	100	282 억		927734	N	N	0	N	00	N
28	20240625	140832	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	14	2	4.93	691447017	2220600	429.19	305	335	295	369	199	284	311.38	0.33	0	-133117	300	292	288	280	276	290	278	282	85	100	0	1	1	282109811	841	-1.28	0.79	12	0.79	-233.00	376.00	696	20240116	-57.18	284	20240624	4.93	696	-57.18	20240116	284	4.93	20240624	696	-57.18	20240116	284	4.93	20240624	0.00	N	123840	100	282 억		927734	N	N	0	N	00	N
29	20240625	130832	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	13	2	4.58	679646054	2180997	421.54	305	335	295	369	199	284	311.62	0.33	0	-128089	300	292	288	280	276	290	278	282	85	100	0	1	1	282109811	838	-1.27	0.79	12	0.77	-233.00	376.00	696	20240116	-57.33	284	20240624	4.58	696	-57.33	20240116	284	4.58	20240624	696	-57.33	20240116	284	4.58	20240624	0.00	N	123840	100	282 억		927734	N	N	0	N	00	N
30	20240625	120835	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	12	2	4.23	669442132	2146841	414.94	305	335	295	369	199	284	311.83	0.33	0	-106132	300	292	288	280	276	290	278	282	85	100	0	1	1	282109811	835	-1.27	0.79	12	0.76	-233.00	376.00	696	20240116	-57.47	284	20240624	4.23	696	-57.47	20240116	284	4.23	20240624	696	-57.47	20240116	284	4.23	20240624	0.00	N	123840	100	282 억		927734	N	N	0	N	00	N
31	20240625	110834	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	15	2	5.28	656427345	2102853	406.43	305	335	295	369	199	284	312.16	0.33	0	-102845	300	292	288	280	276	290	278	282	85	100	0	1	1	282109811	844	-1.28	0.80	12	0.75	-233.00	376.00	696	20240116	-57.04	284	20240624	5.28	696	-57.04	20240116	284	5.28	20240624	696	-57.04	20240116	284	5.28	20240624	0.00	N	123840	100	282 억		927734	N	N	0	N	00	N
32	20240625	100831	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	15	2	5.28	643378550	2059278	398.01	305	335	295	369	199	284	312.43	0.33	0	-85298	300	292	288	280	276	290	278	282	85	100	0	1	1	282109811	844	-1.28	0.80	12	0.73	-233.00	376.00	696	20240116	-57.04	284	20240624	5.28	696	-57.04	20240116	284	5.28	20240624	696	-57.04	20240116	284	5.28	20240624	0.00	N	123840	100	282 억		927734	N	N	0	N	00	N
33	20240625	090832	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	308	24	2	8.45	414260214	1301563	251.56	305	335	298	369	199	284	318.28	0.33	0	30966	300	292	288	280	276	290	278	282	85	100	0	1	1	282109811	869	-1.32	0.82	12	0.46	-233.00	376.00	696	20240116	-55.75	284	20240624	8.45	696	-55.75	20240116	284	8.45	20240624	696	-55.75	20240116	284	8.45	20240624	0.00	N	123840	100	282 억		927734	N	N	0	N	00	N
34	20240624	160828	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	284	-12	5	-4.05	36617856	126884	92.57	296	296	284	384	208	296	288.59	0.33	0	-6607	307	301	297	291	287	299	289	282	88	100	0	1	1	282109811	801	-1.22	0.76	12	0.04	-233.00	376.00	696	20240116	-59.20	284	20240624	0.00	696	-59.20	20240116	284	0.00	20240624	696	-59.20	20240116	284	0.00	20240624	0.00	N	123840	100	282 억		934341	N	N	0	N	00	N
35	20240624	150829	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	285	-11	5	-3.72	33303335	115218	84.06	296	296	285	384	208	296	289.05	0.33	0	5059	307	301	297	291	287	299	289	282	88	100	0	1	1	282109811	804	-1.22	0.76	12	0.04	-233.00	376.00	696	20240116	-59.05	285	20240624	0.00	696	-59.05	20240116	285	0.00	20240624	696	-59.05	20240116	285	0.00	20240624	0.00	N	123840	100	282 억		934341	N	N	0	N	00	N
36	20240624	140830	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	289	-7	5	-2.36	24732102	85268	62.21	296	296	286	384	208	296	290.05	0.33	0	8786	307	301	297	291	287	299	289	282	88	100	0	1	1	282109811	815	-1.24	0.77	12	0.03	-233.00	376.00	696	20240116	-58.48	286	20240624	1.05	696	-58.48	20240116	286	1.05	20240624	696	-58.48	20240116	286	1.05	20240624	0.00	N	123840	100	282 억		934341	N	N	0	N	00	N
37	20240624	130827	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	295	-1	5	-0.34	7507038	25722	18.77	296	296	290	384	208	296	291.85	0.33	0	-1510	307	301	297	291	287	299	289	282	88	100	0	1	1	282109811	832	-1.27	0.78	12	0.01	-233.00	376.00	696	20240116	-57.61	290	20240624	1.72	696	-57.61	20240116	290	1.72	20240624	696	-57.61	20240116	290	1.72	20240624	0.00	N	123840	100	282 억		934341	N	N	0	N	00	N
38	20240624	120829	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	295	-1	5	-0.34	7432403	25469	18.58	296	296	290	384	208	296	291.82	0.33	0	-1510	307	301	297	291	287	299	289	282	88	100	0	1	1	282109811	832	-1.27	0.78	12	0.01	-233.00	376.00	696	20240116	-57.61	290	20240624	1.72	696	-57.61	20240116	290	1.72	20240624	696	-57.61	20240116	290	1.72	20240624	0.00	N	123840	100	282 억		934341	N	N	0	N	00	N
39	20240624	110832	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	295	-1	5	-0.34	3444945	11755	8.58	296	296	292	384	208	296	293.06	0.33	0	-1510	307	301	297	291	287	299	289	282	88	100	0	1	1	282109811	832	-1.27	0.78	12	0.00	-233.00	376.00	696	20240116	-57.61	292	20240624	1.03	696	-57.61	20240116	292	1.03	20240624	696	-57.61	20240116	292	1.03	20240624	0.00	N	123840	100	282 억		934341	N	N	0	N	00	N
40	20240624	100829	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	295	-1	5	-0.34	3081967	10521	7.68	296	296	292	384	208	296	292.93	0.33	0	-1190	307	301	297	291	287	299	289	282	88	100	0	1	1	282109811	832	-1.27	0.78	12	0.00	-233.00	376.00	696	20240116	-57.61	292	20240624	1.03	696	-57.61	20240116	292	1.03	20240624	696	-57.61	20240116	292	1.03	20240624	0.00	N	123840	100	282 억		934341	N	N	0	N	00	N
41	20240624	090830	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	0	3	0.00	15984	54	0.04	296	296	296	384	208	296	296.00	0.33	0	-7	307	301	297	291	287	299	289	282	88	100	0	1	1	282109811	835	-1.27	0.79	12	0.00	-233.00	376.00	696	20240116	-57.47	293	20240621	1.02	696	-57.47	20240116	293	1.02	20240621	696	-57.47	20240116	293	1.02	20240621	0.00	N	123840	100	282 억		934341	N	N	0	N	00	N
42	20240621	160802	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	296	-4	5	-1.33	40549917	137071	67.37	300	303	293	390	210	300	295.83	0.33	0	-9153	312	305	301	294	290	305	294	282	90	100	0	1	1	282109811	835	-1.27	0.79	12	0.05	-233.00	376.00	696	20240116	-57.47	293	20240621	1.02	696	-57.47	20240116	293	1.02	20240621	696	-57.47	20240116	293	1.02	20240621	0.00	N	123840	100	282 억		943493	N	N	0	N	00	N
43	20240621	150802	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	295	-5	5	-1.67	36067237	121838	59.88	300	303	293	390	210	300	296.03	0.33	0	-9327	312	305	301	294	290	305	294	282	90	100	0	1	1	282109811	832	-1.27	0.78	12	0.04	-233.00	376.00	696	20240116	-57.61	293	20240621	0.68	696	-57.61	20240116	293	0.68	20240621	696	-57.61	20240116	293	0.68	20240621	0.00	N	123840	100	282 억		943493	N	N	0	N	00	N
44	20240621	140801	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	295	-5	5	-1.67	31493072	106423	52.31	300	303	293	390	210	300	295.92	0.33	0	1474	312	305	301	294	290	305	294	282	90	100	0	1	1	282109811	832	-1.27	0.78	12	0.04	-233.00	376.00	696	20240116	-57.61	293	20240621	0.68	696	-57.61	20240116	293	0.68	20240621	696	-57.61	20240116	293	0.68	20240621	0.00	N	123840	100	282 억		943493	N	N	0	N	00	N
45	20240621	130802	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	298	-2	5	-0.67	14024086	47037	23.12	300	303	296	390	210	300	298.15	0.33	0	-3886	312	305	301	294	290	305	294	282	90	100	0	1	1	282109811	841	-1.28	0.79	12	0.02	-233.00	376.00	696	20240116	-57.18	296	20240621	0.68	696	-57.18	20240116	296	0.68	20240621	696	-57.18	20240116	296	0.68	20240621	0.00	N	123840	100	282 억		943493	N	N	0	N	00	N
46	20240621	120805	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	298	-2	5	-0.67	10313239	34543	16.98	300	303	296	390	210	300	298.56	0.33	0	-3521	312	305	301	294	290	305	294	282	90	100	0	1	1	282109811	841	-1.28	0.79	12	0.01	-233.00	376.00	696	20240116	-57.18	296	20240621	0.68	696	-57.18	20240116	296	0.68	20240621	696	-57.18	20240116	296	0.68	20240621	0.00	N	123840	100	282 억		943493	N	N	0	N	00	N
47	20240621	110802	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	300	0	3	0.00	8861097	29670	14.58	300	303	296	390	210	300	298.66	0.33	0	-3923	312	305	301	294	290	305	294	282	90	100	0	1	1	282109811	846	-1.29	0.80	12	0.01	-233.00	376.00	696	20240116	-56.90	296	20240621	1.35	696	-56.90	20240116	296	1.35	20240621	696	-56.90	20240116	296	1.35	20240621	0.00	N	123840	100	282 억		943493	N	N	0	N	00	N
48	20240621	100800	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	300	0	3	0.00	8826897	29556	14.53	300	303	296	390	210	300	298.65	0.33	0	-3809	312	305	301	294	290	305	294	282	90	100	0	1	1	282109811	846	-1.29	0.80	12	0.01	-233.00	376.00	696	20240116	-56.90	296	20240621	1.35	696	-56.90	20240116	296	1.35	20240621	696	-56.90	20240116	296	1.35	20240621	0.00	N	123840	100	282 억		943493	N	N	0	N	00	N
49	20240621	090805	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	0	3	0.00	3900000	13000	6.39	300	300	300	390	210	300	300.00	0.33	0	0	312	305	301	294	290	305	294	282	90	100	0	1	1	282109811	846	-1.29	0.80	12	0.00	-233.00	376.00	696	20240116	-56.90	297	20240620	1.01	696	-56.90	20240116	297	1.01	20240620	696	-56.90	20240116	297	1.01	20240620	0.00	N	123840	100	282 억		943493	N	N	0	N	00	N
50	20240620	160759	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	300	0	3	0.00	61319928	203448	161.42	300	308	297	390	210	300	301.40	0.33	0	-1320	308	304	301	297	294	302	295	282	90	100	0	1	1	282109811	846	-1.29	0.80	12	0.07	-233.00	376.00	696	20240116	-56.90	297	20240620	1.01	696	-56.90	20240116	297	1.01	20240620	696	-56.90	20240116	297	1.01	20240620	0.00	N	123840	100	282 억		944367	N	N	0	N	00	N
51	20240620	150759	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	303	3	2	1.00	58434935	193825	153.79	300	308	297	390	210	300	301.48	0.33	0	-798	308	304	301	297	294	302	295	282	90	100	0	1	1	282109811	855	-1.30	0.81	12	0.07	-233.00	376.00	696	20240116	-56.47	297	20240620	2.02	696	-56.47	20240116	297	2.02	20240620	696	-56.47	20240116	297	2.02	20240620	0.00	N	123840	100	282 억		944367	N	N	0	N	00	N
52	20240620	140800	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	303	3	2	1.00	58321930	193449	153.49	300	308	297	390	210	300	301.48	0.33	0	-838	308	304	301	297	294	302	295	282	90	100	0	1	1	282109811	855	-1.30	0.81	12	0.07	-233.00	376.00	696	20240116	-56.47	297	20240620	2.02	696	-56.47	20240116	297	2.02	20240620	696	-56.47	20240116	297	2.02	20240620	0.00	N	123840	100	282 억		944367	N	N	0	N	00	N
53	20240620	130800	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	304	4	2	1.33	55514964	184078	146.05	300	308	297	390	210	300	301.58	0.33	0	234	308	304	301	297	294	302	295	282	90	100	0	1	1	282109811	858	-1.30	0.81	12	0.07	-233.00	376.00	696	20240116	-56.32	297	20240620	2.36	696	-56.32	20240116	297	2.36	20240620	696	-56.32	20240116	297	2.36	20240620	0.00	N	123840	100	282 억		944367	N	N	0	N	00	N
54	20240620	120759	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	304	4	2	1.33	29852430	99679	79.09	300	304	297	390	210	300	299.49	0.33	0	-3330	308	304	301	297	294	302	295	282	90	100	0	1	1	282109811	858	-1.30	0.81	12	0.04	-233.00	376.00	696	20240116	-56.32	297	20240620	2.36	696	-56.32	20240116	297	2.36	20240620	696	-56.32	20240116	297	2.36	20240620	0.00	N	123840	100	282 억		944367	N	N	0	N	00	N
55	20240620	110801	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	303	3	2	1.00	28383593	94840	75.25	300	303	297	390	210	300	299.28	0.33	0	-3093	308	304	301	297	294	302	295	282	90	100	0	1	1	282109811	855	-1.30	0.81	12	0.03	-233.00	376.00	696	20240116	-56.47	297	20240620	2.02	696	-56.47	20240116	297	2.02	20240620	696	-56.47	20240116	297	2.02	20240620	0.00	N	123840	100	282 억		944367	N	N	0	N	00	N
56	20240620	100759	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	300	0	3	0.00	3029748	10130	8.04	300	300	298	390	210	300	299.09	0.33	0	-2854	308	304	301	297	294	302	295	282	90	100	0	1	1	282109811	846	-1.29	0.80	12	0.00	-233.00	376.00	696	20240116	-56.90	298	20240620	0.67	696	-56.90	20240116	298	0.67	20240620	696	-56.90	20240116	298	0.67	20240620	0.00	N	123840	100	282 억		944367	N	N	0	N	00	N
57	20240620	090805	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	0	3	0.00	29100	97	0.08	300	300	300	390	210	300	300.00	0.33	0	-42	308	304	301	297	294	302	295	282	90	100	0	1	1	282109811	846	-1.29	0.80	12	0.00	-233.00	376.00	696	20240116	-56.90	298	20240507	0.67	696	-56.90	20240116	298	0.67	20240507	696	-56.90	20240116	298	0.67	20240507	0.00	N	123840	100	282 억		944367	N	N	0	N	00	N
58	20240619	160756	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	300	-5	5	-1.64	37748259	126036	79.98	305	305	298	396	214	305	299.50	0.34	0	-8496	313	308	304	299	295	307	298	282	91	100	0	1	1	282109811	846	-1.29	0.80	12	0.04	-233.00	376.00	696	20240116	-56.90	298	20240619	0.67	696	-56.90	20240116	298	0.67	20240619	696	-56.90	20240116	298	0.67	20240619	0.00	N	123840	100	282 억		952863	N	N	0	N	00	N
59	20240619	150755	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	299	-6	5	-1.97	36810546	122910	78.00	305	305	298	396	214	305	299.49	0.34	0	-7876	313	308	304	299	295	307	298	282	91	100	0	1	1	282109811	844	-1.28	0.80	12	0.04	-233.00	376.00	696	20240116	-57.04	298	20240619	0.34	696	-57.04	20240116	298	0.34	20240619	696	-57.04	20240116	298	0.34	20240619	0.00	N	123840	100	282 억		952863	N	N	0	N	00	N
60	20240619	140802	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	302	-3	5	-0.98	35802118	119542	75.86	305	305	298	396	214	305	299.49	0.34	0	-7656	313	308	304	299	295	307	298	282	91	100	0	1	1	282109811	852	-1.30	0.80	12	0.04	-233.00	376.00	696	20240116	-56.61	298	20240619	1.34	696	-56.61	20240116	298	1.34	20240619	696	-56.61	20240116	298	1.34	20240619	0.00	N	123840	100	282 억		952863	N	N	0	N	00	N
61	20240619	130753	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	301	-4	5	-1.31	27060494	90279	57.29	305	305	298	396	214	305	299.74	0.34	0	-6824	313	308	304	299	295	307	298	282	91	100	0	1	1	282109811	849	-1.29	0.80	12	0.03	-233.00	376.00	696	20240116	-56.75	298	20240619	1.01	696	-56.75	20240116	298	1.01	20240619	696	-56.75	20240116	298	1.01	20240619	0.00	N	123840	100	282 억		952863	N	N	0	N	00	N
62	20240619	120755	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	300	-5	5	-1.64	20474602	68301	43.35	305	305	298	396	214	305	299.77	0.34	0	-7419	313	308	304	299	295	307	298	282	91	100	0	1	1	282109811	846	-1.29	0.80	12	0.02	-233.00	376.00	696	20240116	-56.90	298	20240619	0.67	696	-56.90	20240116	298	0.67	20240619	696	-56.90	20240116	298	0.67	20240619	0.00	N	123840	100	282 억		952863	N	N	0	N	00	N
63	20240619	110757	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	301	-4	5	-1.31	18904619	63068	40.02	305	305	298	396	214	305	299.75	0.34	0	-7419	313	308	304	299	295	307	298	282	91	100	0	1	1	282109811	849	-1.29	0.80	12	0.02	-233.00	376.00	696	20240116	-56.75	298	20240619	1.01	696	-56.75	20240116	298	1.01	20240619	696	-56.75	20240116	298	1.01	20240619	0.00	N	123840	100	282 억		952863	N	N	0	N	00	N
64	20240619	100757	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	298	-7	5	-2.30	17657429	58922	37.39	305	305	298	396	214	305	299.67	0.34	0	-3717	313	308	304	299	295	307	298	282	91	100	0	1	1	282109811	841	-1.28	0.79	12	0.02	-233.00	376.00	696	20240116	-57.18	298	20240619	0.00	696	-57.18	20240116	298	0.00	20240619	696	-57.18	20240116	298	0.00	20240619	0.00	N	123840	100	282 억		952863	N	N	0	N	00	N
65	20240619	090804	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	-2	5	-0.66	2405397	7967	5.06	305	305	301	396	214	305	301.92	0.34	0	-3508	313	308	304	299	295	307	298	282	91	100	0	1	1	282109811	855	-1.30	0.81	12	0.00	-233.00	376.00	696	20240116	-56.47	298	20240507	1.68	696	-56.47	20240116	298	1.68	20240507	696	-56.47	20240116	298	1.68	20240507	0.00	N	123840	100	282 억		952863	N	N	0	N	00	N
66	20240618	160751	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-2	5	-0.65	47604735	157575	212.90	309	309	300	399	215	307	302.11	0.34	0	-12490	311	308	306	303	301	309	304	282	92	100	0	1	1	282109811	860	-1.31	0.81	12	0.06	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	282 억		964945	N	N	0	N	00	N
67	20240618	150750	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-2	5	-0.65	47326361	156658	211.66	309	309	300	399	215	307	302.10	0.34	0	-11908	311	308	306	303	301	309	304	282	92	100	0	1	1	282109811	860	-1.31	0.81	12	0.06	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	282 억		964945	N	N	0	N	00	N
68	20240618	140752	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	-4	5	-1.30	45722578	151367	204.51	309	309	300	399	215	307	302.06	0.34	0	-11279	311	308	306	303	301	309	304	282	92	100	0	1	1	282109811	855	-1.30	0.81	12	0.05	-233.00	376.00	696	20240116	-56.47	298	20240507	1.68	696	-56.47	20240116	298	1.68	20240507	696	-56.47	20240116	298	1.68	20240507	0.00	N	123840	100	282 억		964945	N	N	0	N	00	N
69	20240618	130756	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	-6	5	-1.95	44017306	145703	196.86	309	309	300	399	215	307	302.10	0.34	0	-11906	311	308	306	303	301	309	304	282	92	100	0	1	1	282109811	849	-1.29	0.80	12	0.05	-233.00	376.00	696	20240116	-56.75	298	20240507	1.01	696	-56.75	20240116	298	1.01	20240507	696	-56.75	20240116	298	1.01	20240507	0.00	N	123840	100	282 억		964945	N	N	0	N	00	N
70	20240618	120755	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-7	5	-2.28	36218675	119748	161.79	309	309	300	399	215	307	302.46	0.34	0	-10489	311	308	306	303	301	309	304	282	92	100	0	1	1	282109811	846	-1.29	0.80	12	0.04	-233.00	376.00	696	20240116	-56.90	298	20240507	0.67	696	-56.90	20240116	298	0.67	20240507	696	-56.90	20240116	298	0.67	20240507	0.00	N	123840	100	282 억		964945	N	N	0	N	00	N
71	20240618	110752	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-2	5	-0.65	18258495	60236	81.39	309	309	300	399	215	307	303.12	0.34	0	-7783	311	308	306	303	301	309	304	282	92	100	0	1	1	282109811	860	-1.31	0.81	12	0.02	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	282 억		964945	N	N	0	N	00	N
72	20240618	100752	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-2	5	-0.65	15822776	52193	70.52	309	309	300	399	215	307	303.16	0.34	0	-7209	311	308	306	303	301	309	304	282	92	100	0	1	1	282109811	860	-1.31	0.81	12	0.02	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	282 억		964945	N	N	0	N	00	N
73	20240618	090800	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	-3	5	-0.98	456134	1489	2.01	309	309	304	399	215	307	306.34	0.34	0	-1437	311	308	306	303	301	309	304	282	92	100	0	1	1	282109811	858	-1.30	0.81	12	0.00	-233.00	376.00	696	20240116	-56.32	298	20240507	2.01	696	-56.32	20240116	298	2.01	20240507	696	-56.32	20240116	298	2.01	20240507	0.00	N	123840	100	282 억		964945	N	N	0	N	00	N
74	20240617	160747	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	-2	5	-0.65	22771307	74004	115.20	307	309	304	401	217	309	307.70	0.35	0	-29708	317	312	309	304	301	311	303	282	92	100	0	1	1	282109811	866	-1.32	0.82	12	0.03	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	282 억		988202	N	N	0	N	00	N
75	20240617	150753	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	-2	5	-0.65	22613220	73489	114.40	307	309	304	401	217	309	307.71	0.35	0	-29206	317	312	309	304	301	311	303	282	92	100	0	1	1	282109811	866	-1.32	0.82	12	0.03	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	282 억		988202	N	N	0	N	00	N
76	20240617	140744	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	308	-1	5	-0.32	21472191	69752	108.58	307	309	304	401	217	309	307.84	0.35	0	-29152	317	312	309	304	301	311	303	282	92	100	0	1	1	282109811	869	-1.32	0.82	12	0.02	-233.00	376.00	696	20240116	-55.75	298	20240507	3.36	696	-55.75	20240116	298	3.36	20240507	696	-55.75	20240116	298	3.36	20240507	0.00	N	123840	100	282 억		988202	N	N	0	N	00	N
77	20240617	130744	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	0	3	0.00	21322948	69268	107.83	307	309	304	401	217	309	307.83	0.35	0	-29144	317	312	309	304	301	311	303	282	92	100	0	1	1	282109811	872	-1.33	0.82	12	0.02	-233.00	376.00	696	20240116	-55.60	298	20240507	3.69	696	-55.60	20240116	298	3.69	20240507	696	-55.60	20240116	298	3.69	20240507	0.00	N	123840	100	282 억		988202	N	N	0	N	00	N
78	20240617	120745	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	0	3	0.00	13738258	44520	69.30	307	309	305	401	217	309	308.59	0.35	0	-28360	317	312	309	304	301	311	303	282	92	100	0	1	1	282109811	872	-1.33	0.82	12	0.02	-233.00	376.00	696	20240116	-55.60	298	20240507	3.69	696	-55.60	20240116	298	3.69	20240507	696	-55.60	20240116	298	3.69	20240507	0.00	N	123840	100	282 억		988202	N	N	0	N	00	N
79	20240617	110739	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	0	3	0.00	12787521	41434	64.50	307	309	305	401	217	309	308.62	0.35	0	-28360	317	312	309	304	301	311	303	282	92	100	0	1	1	282109811	872	-1.33	0.82	12	0.01	-233.00	376.00	696	20240116	-55.60	298	20240507	3.69	696	-55.60	20240116	298	3.69	20240507	696	-55.60	20240116	298	3.69	20240507	0.00	N	123840	100	282 억		988202	N	N	0	N	00	N
80	20240617	100739	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	0	3	0.00	11190127	36261	56.45	307	309	305	401	217	309	308.60	0.35	0	-23525	317	312	309	304	301	311	303	282	92	100	0	1	1	282109811	872	-1.33	0.82	12	0.01	-233.00	376.00	696	20240116	-55.60	298	20240507	3.69	696	-55.60	20240116	298	3.69	20240507	696	-55.60	20240116	298	3.69	20240507	0.00	N	123840	100	282 억		988202	N	N	0	N	00	N
81	20240617	090745	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	308	-1	5	-0.32	254167	828	1.29	307	309	306	401	217	309	306.96	0.35	0	-213	317	312	309	304	301	311	303	282	92	100	0	1	1	282109811	869	-1.32	0.82	12	0.00	-233.00	376.00	696	20240116	-55.75	298	20240507	3.36	696	-55.75	20240116	298	3.36	20240507	696	-55.75	20240116	298	3.36	20240507	0.00	N	123840	100	282 억		988202	N	N	0	N	00	N
82	20240614	160637	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	-2	5	-0.64	19853494	64238	46.31	314	314	306	404	218	311	309.06	0.36	0	-17283	321	316	312	307	303	315	306	281	93	100	0	1	1	281344311	869	-1.33	0.82	12	0.02	-233.00	376.00	696	20240116	-55.60	298	20240507	3.69	696	-55.60	20240116	298	3.69	20240507	696	-55.60	20240116	298	3.69	20240507	0.00	N	123840	100	281 억		1005475	N	N	0	N	00	N
83	20240614	150640	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	0	3	0.00	16680500	53926	38.88	314	314	307	404	218	311	309.32	0.36	0	-17301	321	316	312	307	303	315	306	281	93	100	0	1	1	281344311	875	-1.33	0.83	12	0.02	-233.00	376.00	696	20240116	-55.32	298	20240507	4.36	696	-55.32	20240116	298	4.36	20240507	696	-55.32	20240116	298	4.36	20240507	0.00	N	123840	100	281 억		1005475	N	N	0	N	00	N
84	20240614	140639	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	310	-1	5	-0.32	14811352	47894	34.53	314	314	307	404	218	311	309.25	0.36	0	-13312	321	316	312	307	303	315	306	281	93	100	0	1	1	281344311	872	-1.33	0.82	12	0.02	-233.00	376.00	696	20240116	-55.46	298	20240507	4.03	696	-55.46	20240116	298	4.03	20240507	696	-55.46	20240116	298	4.03	20240507	0.00	N	123840	100	281 억		1005475	N	N	0	N	00	N
85	20240614	130638	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	0	3	0.00	14615252	47261	34.07	314	314	307	404	218	311	309.25	0.36	0	-12963	321	316	312	307	303	315	306	281	93	100	0	1	1	281344311	875	-1.33	0.83	12	0.02	-233.00	376.00	696	20240116	-55.32	298	20240507	4.36	696	-55.32	20240116	298	4.36	20240507	696	-55.32	20240116	298	4.36	20240507	0.00	N	123840	100	281 억		1005475	N	N	0	N	00	N
86	20240614	120642	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	-2	5	-0.64	13183191	42627	30.73	314	314	307	404	218	311	309.27	0.36	0	-8528	321	316	312	307	303	315	306	281	93	100	0	1	1	281344311	869	-1.33	0.82	12	0.02	-233.00	376.00	696	20240116	-55.60	298	20240507	3.69	696	-55.60	20240116	298	3.69	20240507	696	-55.60	20240116	298	3.69	20240507	0.00	N	123840	100	281 억		1005475	N	N	0	N	00	N
87	20240614	110732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	0	3	0.00	7183506	23147	16.69	314	314	308	404	218	311	310.34	0.36	0	-5270	321	316	312	307	303	315	306	281	93	100	0	1	1	281344311	875	-1.33	0.83	12	0.01	-233.00	376.00	696	20240116	-55.32	298	20240507	4.36	696	-55.32	20240116	298	4.36	20240507	696	-55.32	20240116	298	4.36	20240507	0.00	N	123840	100	281 억		1005475	N	N	0	N	00	N
88	20240614	100729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	0	3	0.00	4652663	14931	10.76	314	314	308	404	218	311	311.61	0.36	0	-5070	321	316	312	307	303	315	306	281	93	100	0	1	1	281344311	875	-1.33	0.83	12	0.01	-233.00	376.00	696	20240116	-55.32	298	20240507	4.36	696	-55.32	20240116	298	4.36	20240507	696	-55.32	20240116	298	4.36	20240507	0.00	N	123840	100	281 억		1005475	N	N	0	N	00	N
89	20240614	090734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	314	3	2	0.96	5652	18	0.01	314	314	314	404	218	311	314.00	0.36	0	-10	321	316	312	307	303	315	306	281	93	100	0	1	1	281344311	883	-1.35	0.84	12	0.00	-233.00	376.00	696	20240116	-54.89	298	20240507	5.37	696	-54.89	20240116	298	5.37	20240507	696	-54.89	20240116	298	5.37	20240507	0.00	N	123840	100	281 억		1005475	N	N	0	N	00	N
90	20240613	160723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	-1	5	-0.32	42985961	138714	88.26	311	317	308	405	219	312	309.89	0.36	0	941	321	316	314	309	307	315	308	281	93	100	0	1	1	281344311	875	-1.33	0.83	12	0.05	-233.00	376.00	696	20240116	-55.32	298	20240507	4.36	696	-55.32	20240116	298	4.36	20240507	696	-55.32	20240116	298	4.36	20240507	0.00	N	123840	100	281 억		1004534	N	N	0	N	00	N
91	20240613	150736	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	-1	5	-0.32	42637977	137594	87.54	311	317	308	405	219	312	309.88	0.36	0	1302	321	316	314	309	307	315	308	281	93	100	0	1	1	281344311	875	-1.33	0.83	12	0.05	-233.00	376.00	696	20240116	-55.32	298	20240507	4.36	696	-55.32	20240116	298	4.36	20240507	696	-55.32	20240116	298	4.36	20240507	0.00	N	123840	100	281 억		1004534	N	N	0	N	00	N
92	20240613	140729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	-1	5	-0.32	33063287	106547	67.79	311	317	309	405	219	312	310.32	0.36	0	59	321	316	314	309	307	315	308	281	93	100	0	1	1	281344311	875	-1.33	0.83	12	0.04	-233.00	376.00	696	20240116	-55.32	298	20240507	4.36	696	-55.32	20240116	298	4.36	20240507	696	-55.32	20240116	298	4.36	20240507	0.00	N	123840	100	281 억		1004534	N	N	0	N	00	N
93	20240613	130728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	312	0	3	0.00	22656134	72930	46.40	311	317	310	405	219	312	310.66	0.36	0	-936	321	316	314	309	307	315	308	281	93	100	0	1	1	281344311	878	-1.34	0.83	12	0.03	-233.00	376.00	696	20240116	-55.17	298	20240507	4.70	696	-55.17	20240116	298	4.70	20240507	696	-55.17	20240116	298	4.70	20240507	0.00	N	123840	100	281 억		1004534	N	N	0	N	00	N
94	20240613	120730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	312	0	3	0.00	20567866	66231	42.14	311	317	310	405	219	312	310.55	0.36	0	-936	321	316	314	309	307	315	308	281	93	100	0	1	1	281344311	878	-1.34	0.83	12	0.02	-233.00	376.00	696	20240116	-55.17	298	20240507	4.70	696	-55.17	20240116	298	4.70	20240507	696	-55.17	20240116	298	4.70	20240507	0.00	N	123840	100	281 억		1004534	N	N	0	N	00	N
95	20240613	110723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	-1	5	-0.32	7830470	25208	16.04	311	317	310	405	219	312	310.63	0.36	0	-686	321	316	314	309	307	315	308	281	93	100	0	1	1	281344311	875	-1.33	0.83	12	0.01	-233.00	376.00	696	20240116	-55.32	298	20240507	4.36	696	-55.32	20240116	298	4.36	20240507	696	-55.32	20240116	298	4.36	20240507	0.00	N	123840	100	281 억		1004534	N	N	0	N	00	N
96	20240613	100723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	310	-2	5	-0.64	6457674	20781	13.22	311	317	310	405	219	312	310.75	0.36	0	-686	321	316	314	309	307	315	308	281	93	100	0	1	1	281344311	872	-1.33	0.82	12	0.01	-233.00	376.00	696	20240116	-55.46	298	20240507	4.03	696	-55.46	20240116	298	4.03	20240507	696	-55.46	20240116	298	4.03	20240507	0.00	N	123840	100	281 억		1004534	N	N	0	N	00	N
97	20240613	090733	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	317	5	2	1.60	800209	2573	1.64	311	317	311	405	219	312	311.00	0.36	0	-378	321	316	314	309	307	315	308	281	93	100	0	1	1	281344311	892	-1.36	0.84	12	0.00	-233.00	376.00	696	20240116	-54.45	298	20240507	6.38	696	-54.45	20240116	298	6.38	20240507	696	-54.45	20240116	298	6.38	20240507	0.00	N	123840	100	281 억		1004534	N	N	0	N	00	N
98	20240612	160717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	312	-4	5	-1.27	48995086	156139	82.11	316	319	312	410	222	316	313.79	0.36	0	-3664	321	318	315	312	309	320	314	281	94	100	0	1	1	281344311	878	-1.34	0.83	12	0.06	-233.00	376.00	696	20240116	-55.17	298	20240507	4.70	696	-55.17	20240116	298	4.70	20240507	696	-55.17	20240116	298	4.70	20240507	0.00	N	123840	100	281 억		1008198	N	N	0	N	00	N
99	20240612	150728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	314	-2	5	-0.63	43266959	137784	72.46	316	319	312	410	222	316	314.02	0.36	0	-1331	321	318	315	312	309	320	314	281	94	100	0	1	1	281344311	883	-1.35	0.84	12	0.05	-233.00	376.00	696	20240116	-54.89	298	20240507	5.37	696	-54.89	20240116	298	5.37	20240507	696	-54.89	20240116	298	5.37	20240507	0.00	N	123840	100	281 억		1008198	N	N	0	N	00	N
100	20240612	140721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	316	0	3	0.00	34535129	109892	57.79	316	319	312	410	222	316	314.26	0.36	0	-3187	321	318	315	312	309	320	314	281	94	100	0	1	1	281344311	889	-1.36	0.84	12	0.04	-233.00	376.00	696	20240116	-54.60	298	20240507	6.04	696	-54.60	20240116	298	6.04	20240507	696	-54.60	20240116	298	6.04	20240507	0.00	N	123840	100	281 억		1008198	N	N	0	N	00	N
101	20240612	130723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	316	0	3	0.00	30956364	98502	51.80	316	319	312	410	222	316	314.27	0.36	0	-4176	321	318	315	312	309	320	314	281	94	100	0	1	1	281344311	889	-1.36	0.84	12	0.04	-233.00	376.00	696	20240116	-54.60	298	20240507	6.04	696	-54.60	20240116	298	6.04	20240507	696	-54.60	20240116	298	6.04	20240507	0.00	N	123840	100	281 억		1008198	N	N	0	N	00	N
102	20240612	120719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	312	-4	5	-1.27	7263796	23185	12.19	316	319	312	410	222	316	313.30	0.36	0	-1825	321	318	315	312	309	320	314	281	94	100	0	1	1	281344311	878	-1.34	0.83	12	0.01	-233.00	376.00	696	20240116	-55.17	298	20240507	4.70	696	-55.17	20240116	298	4.70	20240507	696	-55.17	20240116	298	4.70	20240507	0.00	N	123840	100	281 억		1008198	N	N	0	N	00	N
103	20240612	110721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	313	-3	5	-0.95	4985314	15883	8.35	316	319	312	410	222	316	313.88	0.36	0	-1825	321	318	315	312	309	320	314	281	94	100	0	1	1	281344311	881	-1.34	0.83	12	0.01	-233.00	376.00	696	20240116	-55.03	298	20240507	5.03	696	-55.03	20240116	298	5.03	20240507	696	-55.03	20240116	298	5.03	20240507	0.00	N	123840	100	281 억		1008198	N	N	0	N	00	N
104	20240612	100722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	314	-2	5	-0.63	3220439	10242	5.39	316	319	313	410	222	316	314.43	0.36	0	-910	321	318	315	312	309	320	314	281	94	100	0	1	1	281344311	883	-1.35	0.84	12	0.00	-233.00	376.00	696	20240116	-54.89	298	20240507	5.37	696	-54.89	20240116	298	5.37	20240507	696	-54.89	20240116	298	5.37	20240507	0.00	N	123840	100	281 억		1008198	N	N	0	N	00	N
105	20240612	090722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	313	-3	5	-0.95	1591824	5069	2.67	316	319	313	410	222	316	314.03	0.36	0	-126	321	318	315	312	309	320	314	281	94	100	0	1	1	281344311	881	-1.34	0.83	12	0.00	-233.00	376.00	696	20240116	-55.03	298	20240507	5.03	696	-55.03	20240116	298	5.03	20240507	696	-55.03	20240116	298	5.03	20240507	0.00	N	123840	100	281 억		1008198	N	N	0	N	00	N
106	20240610	160714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	315	0	3	0.00	20728211	65960	55.79	320	322	310	409	221	315	314.25	0.36	0	-13374	323	319	315	311	307	319	311	281	94	100	0	1	1	281344311	886	-1.35	0.84	12	0.02	-233.00	376.00	696	20240116	-54.74	298	20240507	5.70	696	-54.74	20240116	298	5.70	20240507	696	-54.74	20240116	298	5.70	20240507	0.00	N	123840	100	281 억		1025328	N	N	0	N	00	N
107	20240610	150722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	315	0	3	0.00	20597483	65545	55.44	320	322	310	409	221	315	314.25	0.36	0	-13234	323	319	315	311	307	319	311	281	94	100	0	1	1	281344311	886	-1.35	0.84	12	0.02	-233.00	376.00	696	20240116	-54.74	298	20240507	5.70	696	-54.74	20240116	298	5.70	20240507	696	-54.74	20240116	298	5.70	20240507	0.00	N	123840	100	281 억		1025328	N	N	0	N	00	N
108	20240610	140717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	315	0	3	0.00	15243860	48532	41.05	320	322	310	409	221	315	314.10	0.36	0	-8241	323	319	315	311	307	319	311	281	94	100	0	1	1	281344311	886	-1.35	0.84	12	0.02	-233.00	376.00	696	20240116	-54.74	298	20240507	5.70	696	-54.74	20240116	298	5.70	20240507	696	-54.74	20240116	298	5.70	20240507	0.00	N	123840	100	281 억		1025328	N	N	0	N	00	N
109	20240610	130715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	315	0	3	0.00	15154112	48247	40.81	320	322	310	409	221	315	314.09	0.36	0	-8202	323	319	315	311	307	319	311	281	94	100	0	1	1	281344311	886	-1.35	0.84	12	0.02	-233.00	376.00	696	20240116	-54.74	298	20240507	5.70	696	-54.74	20240116	298	5.70	20240507	696	-54.74	20240116	298	5.70	20240507	0.00	N	123840	100	281 억		1025328	N	N	0	N	00	N
110	20240610	120716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	314	-1	5	-0.32	13031982	41499	35.10	320	322	310	409	221	315	314.03	0.36	0	-7259	323	319	315	311	307	319	311	281	94	100	0	1	1	281344311	883	-1.35	0.84	12	0.01	-233.00	376.00	696	20240116	-54.89	298	20240507	5.37	696	-54.89	20240116	298	5.37	20240507	696	-54.89	20240116	298	5.37	20240507	0.00	N	123840	100	281 억		1025328	N	N	0	N	00	N
111	20240610	110719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	313	-2	5	-0.63	12332542	39265	33.21	320	322	310	409	221	315	314.08	0.36	0	-7241	323	319	315	311	307	319	311	281	94	100	0	1	1	281344311	881	-1.34	0.83	12	0.01	-233.00	376.00	696	20240116	-55.03	298	20240507	5.03	696	-55.03	20240116	298	5.03	20240507	696	-55.03	20240116	298	5.03	20240507	0.00	N	123840	100	281 억		1025328	N	N	0	N	00	N
112	20240610	100716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	313	-2	5	-0.63	8164530	25925	21.93	320	322	310	409	221	315	314.93	0.36	0	-2809	323	319	315	311	307	319	311	281	94	100	0	1	1	281344311	881	-1.34	0.83	12	0.01	-233.00	376.00	696	20240116	-55.03	298	20240507	5.03	696	-55.03	20240116	298	5.03	20240507	696	-55.03	20240116	298	5.03	20240507	0.00	N	123840	100	281 억		1025328	N	N	0	N	00	N
113	20240610	090722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	321	6	2	1.90	3194716	9967	8.43	320	322	315	409	221	315	320.53	0.36	0	-1112	323	319	315	311	307	319	311	281	94	100	0	1	1	281344311	903	-1.38	0.85	12	0.00	-233.00	376.00	696	20240116	-53.88	298	20240507	7.72	696	-53.88	20240116	298	7.72	20240507	696	-53.88	20240116	298	7.72	20240507	0.00	N	123840	100	281 억		1025328	N	N	0	N	00	N
114	20240607	160740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	315	0	3	0.00	37235508	118227	13.75	315	319	311	409	221	315	314.95	0.36	0	-1214	351	333	320	302	289	342	311	281	94	100	0	1	1	281344311	886	-1.35	0.84	12	0.04	-233.00	376.00	696	20240116	-54.74	298	20240507	5.70	696	-54.74	20240116	298	5.70	20240507	696	-54.74	20240116	298	5.70	20240507	0.00	N	123840	100	281 억		1021842	N	N	0	N	00	N
115	20240607	150746	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	317	2	2	0.63	36915119	117210	13.64	315	319	311	409	221	315	314.95	0.36	0	-1222	351	333	320	302	289	342	311	281	94	100	0	1	1	281344311	892	-1.36	0.84	12	0.04	-233.00	376.00	696	20240116	-54.45	298	20240507	6.38	696	-54.45	20240116	298	6.38	20240507	696	-54.45	20240116	298	6.38	20240507	0.00	N	123840	100	281 억		1021842	N	N	0	N	00	N
116	20240607	140741	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	316	1	2	0.32	33594341	106734	12.42	315	319	311	409	221	315	314.75	0.36	0	-590	351	333	320	302	289	342	311	281	94	100	0	1	1	281344311	889	-1.36	0.84	12	0.04	-233.00	376.00	696	20240116	-54.60	298	20240507	6.04	696	-54.60	20240116	298	6.04	20240507	696	-54.60	20240116	298	6.04	20240507	0.00	N	123840	100	281 억		1021842	N	N	0	N	00	N
117	20240607	130736	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	318	3	2	0.95	32811250	104256	12.13	315	319	311	409	221	315	314.72	0.36	0	-531	351	333	320	302	289	342	311	281	94	100	0	1	1	281344311	895	-1.36	0.85	12	0.04	-233.00	376.00	696	20240116	-54.31	298	20240507	6.71	696	-54.31	20240116	298	6.71	20240507	696	-54.31	20240116	298	6.71	20240507	0.00	N	123840	100	281 억		1021842	N	N	0	N	00	N
118	20240607	120741	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	315	0	3	0.00	22204970	70611	8.21	315	319	311	409	221	315	314.47	0.36	0	371	351	333	320	302	289	342	311	281	94	100	0	1	1	281344311	886	-1.35	0.84	12	0.03	-233.00	376.00	696	20240116	-54.74	298	20240507	5.70	696	-54.74	20240116	298	5.70	20240507	696	-54.74	20240116	298	5.70	20240507	0.00	N	123840	100	281 억		1021842	N	N	0	N	00	N
119	20240607	110731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	315	0	3	0.00	19472944	61888	7.20	315	319	311	409	221	315	314.65	0.36	0	565	351	333	320	302	289	342	311	281	94	100	0	1	1	281344311	886	-1.35	0.84	12	0.02	-233.00	376.00	696	20240116	-54.74	298	20240507	5.70	696	-54.74	20240116	298	5.70	20240507	696	-54.74	20240116	298	5.70	20240507	0.00	N	123840	100	281 억		1021842	N	N	0	N	00	N
120	20240607	100742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	317	2	2	0.63	13800281	43846	5.10	315	319	311	409	221	315	314.74	0.36	0	1268	351	333	320	302	289	342	311	281	94	100	0	1	1	281344311	892	-1.36	0.84	12	0.02	-233.00	376.00	696	20240116	-54.45	298	20240507	6.38	696	-54.45	20240116	298	6.38	20240507	696	-54.45	20240116	298	6.38	20240507	0.00	N	123840	100	281 억		1021842	N	N	0	N	00	N
121	20240607	090739	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	315	0	3	0.00	3338987	10667	1.24	315	315	311	409	221	315	313.02	0.36	0	2010	351	333	320	302	289	342	311	281	94	100	0	1	1	281344311	886	-1.35	0.84	12	0.00	-233.00	376.00	696	20240116	-54.74	298	20240507	5.70	696	-54.74	20240116	298	5.70	20240507	696	-54.74	20240116	298	5.70	20240507	0.00	N	123840	100	281 억		1021842	N	N	0	N	00	N
122	20240605	160738	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	315	6	2	1.94	274741110	859564	332.97	310	338	307	401	217	309	319.63	0.30	0	180850	315	311	307	303	299	314	306	281	92	100	0	1	1	281344311	886	-1.35	0.84	12	0.31	-233.00	376.00	696	20240116	-54.74	298	20240507	5.70	696	-54.74	20240116	298	5.70	20240507	696	-54.74	20240116	298	5.70	20240507	0.00	N	123840	100	281 억		846878	N	N	0	N	00	N
123	20240605	150734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	315	6	2	1.94	265692140	830816	321.84	310	338	307	401	217	309	319.80	0.30	0	174770	315	311	307	303	299	314	306	281	92	100	0	1	1	281344311	886	-1.35	0.84	12	0.30	-233.00	376.00	696	20240116	-54.74	298	20240507	5.70	696	-54.74	20240116	298	5.70	20240507	696	-54.74	20240116	298	5.70	20240507	0.00	N	123840	100	281 억		846878	N	N	0	N	00	N
124	20240605	140737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	314	5	2	1.62	248616288	776567	300.82	310	338	307	401	217	309	320.15	0.30	0	174945	315	311	307	303	299	314	306	281	92	100	0	1	1	281344311	883	-1.35	0.84	12	0.28	-233.00	376.00	696	20240116	-54.89	298	20240507	5.37	696	-54.89	20240116	298	5.37	20240507	696	-54.89	20240116	298	5.37	20240507	0.00	N	123840	100	281 억		846878	N	N	0	N	00	N
125	20240605	130737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	312	3	2	0.97	241987170	755433	292.64	310	338	307	401	217	309	320.33	0.30	0	176500	315	311	307	303	299	314	306	281	92	100	0	1	1	281344311	878	-1.34	0.83	12	0.27	-233.00	376.00	696	20240116	-55.17	298	20240507	4.70	696	-55.17	20240116	298	4.70	20240507	696	-55.17	20240116	298	4.70	20240507	0.00	N	123840	100	281 억		846878	N	N	0	N	00	N
126	20240605	120734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	325	16	2	5.18	174209923	540450	209.36	310	338	307	401	217	309	322.34	0.30	0	55672	315	311	307	303	299	314	306	281	92	100	0	1	1	281344311	914	-1.39	0.86	12	0.19	-233.00	376.00	696	20240116	-53.30	298	20240507	9.06	696	-53.30	20240116	298	9.06	20240507	696	-53.30	20240116	298	9.06	20240507	0.00	N	123840	100	281 억		846878	N	N	0	N	00	N
127	20240605	110736	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	317	8	2	2.59	65266344	209167	81.03	310	319	307	401	217	309	312.03	0.30	0	59881	315	311	307	303	299	314	306	281	92	100	0	1	1	281344311	892	-1.36	0.84	12	0.07	-233.00	376.00	696	20240116	-54.45	298	20240507	6.38	696	-54.45	20240116	298	6.38	20240507	696	-54.45	20240116	298	6.38	20240507	0.00	N	123840	100	281 억		846878	N	N	0	N	00	N
128	20240605	100735	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	308	-1	5	-0.32	12954853	42015	16.28	310	315	307	401	217	309	308.34	0.30	0	6700	315	311	307	303	299	314	306	281	92	100	0	1	1	281344311	867	-1.32	0.82	12	0.01	-233.00	376.00	696	20240116	-55.75	298	20240507	3.36	696	-55.75	20240116	298	3.36	20240507	696	-55.75	20240116	298	3.36	20240507	0.00	N	123840	100	281 억		846878	N	N	0	N	00	N
129	20240605	090734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	310	1	2	0.32	2855492	9237	3.58	310	315	307	401	217	309	309.14	0.30	0	3274	315	311	307	303	299	314	306	281	92	100	0	1	1	281344311	872	-1.33	0.82	12	0.00	-233.00	376.00	696	20240116	-55.46	298	20240507	4.03	696	-55.46	20240116	298	4.03	20240507	696	-55.46	20240116	298	4.03	20240507	0.00	N	123840	100	281 억		846878	N	N	0	N	00	N
130	20240604	160729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	6	2	1.98	79017965	258146	122.73	308	311	303	393	213	303	306.10	0.29	0	24165	319	311	307	299	295	309	297	281	90	100	0	1	1	281344311	869	-1.33	0.82	12	0.09	-233.00	376.00	696	20240116	-55.60	298	20240507	3.69	696	-55.60	20240116	298	3.69	20240507	696	-55.60	20240116	298	3.69	20240507	0.00	N	123840	100	281 억		823072	N	N	0	N	00	N
131	20240604	150729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	6	2	1.98	77513800	253268	120.41	308	311	303	393	213	303	306.05	0.29	0	23958	319	311	307	299	295	309	297	281	90	100	0	1	1	281344311	869	-1.33	0.82	12	0.09	-233.00	376.00	696	20240116	-55.60	298	20240507	3.69	696	-55.60	20240116	298	3.69	20240507	696	-55.60	20240116	298	3.69	20240507	0.00	N	123840	100	281 억		823072	N	N	0	N	00	N
132	20240604	140731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	2	2	0.66	67632987	221253	105.19	308	309	303	393	213	303	305.68	0.29	0	29262	319	311	307	299	295	309	297	281	90	100	0	1	1	281344311	858	-1.31	0.81	12	0.08	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	281 억		823072	N	N	0	N	00	N
133	20240604	130728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	1	2	0.33	62491362	204306	97.13	308	309	303	393	213	303	305.87	0.29	0	27254	319	311	307	299	295	309	297	281	90	100	0	1	1	281344311	855	-1.30	0.81	12	0.07	-233.00	376.00	696	20240116	-56.32	298	20240507	2.01	696	-56.32	20240116	298	2.01	20240507	696	-56.32	20240116	298	2.01	20240507	0.00	N	123840	100	281 억		823072	N	N	0	N	00	N
134	20240604	120727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	3	2	0.99	25058354	82174	39.07	308	308	303	393	213	303	304.94	0.29	0	-11238	319	311	307	299	295	309	297	281	90	100	0	1	1	281344311	861	-1.31	0.81	12	0.03	-233.00	376.00	696	20240116	-56.03	298	20240507	2.68	696	-56.03	20240116	298	2.68	20240507	696	-56.03	20240116	298	2.68	20240507	0.00	N	123840	100	281 억		823072	N	N	0	N	00	N
135	20240604	110724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	3	2	0.99	22785928	74742	35.53	308	308	303	393	213	303	304.86	0.29	0	-12281	319	311	307	299	295	309	297	281	90	100	0	1	1	281344311	861	-1.31	0.81	12	0.03	-233.00	376.00	696	20240116	-56.03	298	20240507	2.68	696	-56.03	20240116	298	2.68	20240507	696	-56.03	20240116	298	2.68	20240507	0.00	N	123840	100	281 억		823072	N	N	0	N	00	N
136	20240604	100726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	4	2	1.32	13426975	44099	20.97	308	308	303	393	213	303	304.47	0.29	0	-13573	319	311	307	299	295	309	297	281	90	100	0	1	1	281344311	864	-1.32	0.82	12	0.02	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	281 억		823072	N	N	0	N	00	N
137	20240604	090727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	1	2	0.33	113553	371	0.18	308	308	304	393	213	303	306.07	0.29	0	-12	319	311	307	299	295	309	297	281	90	100	0	1	1	281344311	855	-1.30	0.81	12	0.00	-233.00	376.00	696	20240116	-56.32	298	20240507	2.01	696	-56.32	20240116	298	2.01	20240507	696	-56.32	20240116	298	2.01	20240507	0.00	N	123840	100	281 억		823072	N	N	0	N	00	N
138	20240603	160718	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	-2	5	-0.66	63994575	210345	254.14	305	315	303	396	214	305	304.24	0.28	0	27623	312	308	306	302	300	308	302	281	91	100	0	1	1	281344311	852	-1.30	0.81	12	0.07	-233.00	376.00	696	20240116	-56.47	298	20240507	1.68	696	-56.47	20240116	298	1.68	20240507	696	-56.47	20240116	298	1.68	20240507	0.00	N	123840	100	281 억		795527	N	N	0	N	00	N
139	20240603	150719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	0	3	0.00	58464730	192127	232.12	305	315	303	396	214	305	304.30	0.28	0	26185	312	308	306	302	300	308	302	281	91	100	0	1	1	281344311	858	-1.31	0.81	12	0.07	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	281 억		795527	N	N	0	N	00	N
140	20240603	140717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	0	3	0.00	49902224	164004	198.15	305	315	303	396	214	305	304.27	0.28	0	23821	312	308	306	302	300	308	302	281	91	100	0	1	1	281344311	858	-1.31	0.81	12	0.06	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	281 억		795527	N	N	0	N	00	N
141	20240603	130719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	1	2	0.33	47741089	156954	189.63	305	315	303	396	214	305	304.17	0.28	0	24175	312	308	306	302	300	308	302	281	91	100	0	1	1	281344311	861	-1.31	0.81	12	0.06	-233.00	376.00	696	20240116	-56.03	298	20240507	2.68	696	-56.03	20240116	298	2.68	20240507	696	-56.03	20240116	298	2.68	20240507	0.00	N	123840	100	281 억		795527	N	N	0	N	00	N
142	20240603	120718	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	0	3	0.00	35508899	116835	141.16	305	315	303	396	214	305	303.92	0.28	0	95	312	308	306	302	300	308	302	281	91	100	0	1	1	281344311	858	-1.31	0.81	12	0.04	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	281 억		795527	N	N	0	N	00	N
143	20240603	110713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	-1	5	-0.33	31363029	103200	124.68	305	315	303	396	214	305	303.91	0.28	0	73	312	308	306	302	300	308	302	281	91	100	0	1	1	281344311	855	-1.30	0.81	12	0.04	-233.00	376.00	696	20240116	-56.32	298	20240507	2.01	696	-56.32	20240116	298	2.01	20240507	696	-56.32	20240116	298	2.01	20240507	0.00	N	123840	100	281 억		795527	N	N	0	N	00	N
144	20240603	100711	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	-2	5	-0.66	18152559	59740	72.18	305	315	303	396	214	305	303.86	0.28	0	202	312	308	306	302	300	308	302	281	91	100	0	1	1	281344311	852	-1.30	0.81	12	0.02	-233.00	376.00	696	20240116	-56.47	298	20240507	1.68	696	-56.47	20240116	298	1.68	20240507	696	-56.47	20240116	298	1.68	20240507	0.00	N	123840	100	281 억		795527	N	N	0	N	00	N
145	20240603	090711	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	308	3	2	0.98	69180	224	0.27	305	315	305	396	214	305	308.84	0.28	0	-31	312	308	306	302	300	308	302	281	91	100	0	1	1	281344311	867	-1.32	0.82	12	0.00	-233.00	376.00	696	20240116	-55.75	298	20240507	3.36	696	-55.75	20240116	298	3.36	20240507	696	-55.75	20240116	298	3.36	20240507	0.00	N	123840	100	281 억		795527	N	N	0	N	00	N