KissMeData/123840/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160820	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	274	-2	5	-0.72	18668714	68854	140.97	276	276	268	358	194	276	271.13	0.16	0	-3270	284	280	276	272	268	278	270	292	82	100	0	1	1	292370108	801	-1.18	0.73	12	0.02	-233.00	376.00	696	20240116	-60.63	262	20240816	4.58	696	-60.63	20240116	262	4.58	20240816	696	-60.63	20240116	262	4.58	20240816	0.00	N	123840	100	292 억		467551	N	N	0	N	00	N
3	20240830	150826	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	274	-2	5	-0.72	17790544	65649	134.41	276	276	268	358	194	276	270.99	0.16	0	-2820	284	280	276	272	268	278	270	292	82	100	0	1	1	292370108	801	-1.18	0.73	12	0.02	-233.00	376.00	696	20240116	-60.63	262	20240816	4.58	696	-60.63	20240116	262	4.58	20240816	696	-60.63	20240116	262	4.58	20240816	0.00	N	123840	100	292 억		467551	N	N	0	N	00	N
4	20240830	140827	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	274	-2	5	-0.72	17763421	65550	134.21	276	276	268	358	194	276	270.99	0.16	0	-2819	284	280	276	272	268	278	270	292	82	100	0	1	1	292370108	801	-1.18	0.73	12	0.02	-233.00	376.00	696	20240116	-60.63	262	20240816	4.58	696	-60.63	20240116	262	4.58	20240816	696	-60.63	20240116	262	4.58	20240816	0.00	N	123840	100	292 억		467551	N	N	0	N	00	N
5	20240830	130821	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	274	-2	5	-0.72	17761503	65543	134.19	276	276	268	358	194	276	270.99	0.16	0	-2819	284	280	276	272	268	278	270	292	82	100	0	1	1	292370108	801	-1.18	0.73	12	0.02	-233.00	376.00	696	20240116	-60.63	262	20240816	4.58	696	-60.63	20240116	262	4.58	20240816	696	-60.63	20240116	262	4.58	20240816	0.00	N	123840	100	292 억		467551	N	N	0	N	00	N
6	20240830	120825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	271	-5	5	-1.81	17585721	64894	132.87	276	276	268	358	194	276	270.99	0.16	0	-2758	284	280	276	272	268	278	270	292	82	100	0	1	1	292370108	792	-1.16	0.72	12	0.02	-233.00	376.00	696	20240116	-61.06	262	20240816	3.44	696	-61.06	20240116	262	3.44	20240816	696	-61.06	20240116	262	3.44	20240816	0.00	N	123840	100	292 억		467551	N	N	0	N	00	N
7	20240830	110833	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	270	-6	5	-2.17	15933795	58790	120.37	276	276	268	358	194	276	271.03	0.16	0	-2978	284	280	276	272	268	278	270	292	82	100	0	1	1	292370108	789	-1.16	0.72	12	0.02	-233.00	376.00	696	20240116	-61.21	262	20240816	3.05	696	-61.21	20240116	262	3.05	20240816	696	-61.21	20240116	262	3.05	20240816	0.00	N	123840	100	292 억		467551	N	N	0	N	00	N
8	20240830	100829	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	272	-4	5	-1.45	10130038	37371	76.51	276	276	268	358	194	276	271.07	0.16	0	-4335	284	280	276	272	268	278	270	292	82	100	0	1	1	292370108	795	-1.17	0.72	12	0.01	-233.00	376.00	696	20240116	-60.92	262	20240816	3.82	696	-60.92	20240116	262	3.82	20240816	696	-60.92	20240116	262	3.82	20240816	0.00	N	123840	100	292 억		467551	N	N	0	N	00	N
9	20240830	090832	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	274	-2	5	-0.72	1304612	4731	9.69	276	276	274	358	194	276	275.76	0.16	0	-4085	284	280	276	272	268	278	270	292	82	100	0	1	1	292370108	801	-1.18	0.73	12	0.00	-233.00	376.00	696	20240116	-60.63	262	20240816	4.58	696	-60.63	20240116	262	4.58	20240816	696	-60.63	20240116	262	4.58	20240816	0.00	N	123840	100	292 억		467551	N	N	0	N	00	N
10	20240829	160831	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	-4	5	-1.43	12095429	43840	14.62	280	280	272	364	196	280	275.90	0.16	0	-2365	282	280	278	276	274	282	278	292	84	100	0	1	1	292244945	807	-1.18	0.73	12	0.02	-233.00	376.00	696	20240116	-60.34	262	20240816	5.34	696	-60.34	20240116	262	5.34	20240816	696	-60.34	20240116	262	5.34	20240816	0.00	N	123840	100	292 억		469916	N	N	0	N	00	N
11	20240829	150839	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	274	-6	5	-2.14	10568519	38271	12.76	280	280	272	364	196	280	276.15	0.16	0	-2298	282	280	278	276	274	282	278	292	84	100	0	1	1	292244945	801	-1.18	0.73	12	0.01	-233.00	376.00	696	20240116	-60.63	262	20240816	4.58	696	-60.63	20240116	262	4.58	20240816	696	-60.63	20240116	262	4.58	20240816	0.00	N	123840	100	292 억		469916	N	N	0	N	00	N
12	20240829	140840	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	275	-5	5	-1.79	9965397	36083	12.03	280	280	272	364	196	280	276.18	0.16	0	-1534	282	280	278	276	274	282	278	292	84	100	0	1	1	292244945	804	-1.18	0.73	12	0.01	-233.00	376.00	696	20240116	-60.49	262	20240816	4.96	696	-60.49	20240116	262	4.96	20240816	696	-60.49	20240116	262	4.96	20240816	0.00	N	123840	100	292 억		469916	N	N	0	N	00	N
13	20240829	130841	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	275	-5	5	-1.79	8108042	29359	9.79	280	280	272	364	196	280	276.17	0.16	0	-1206	282	280	278	276	274	282	278	292	84	100	0	1	1	292244945	804	-1.18	0.73	12	0.01	-233.00	376.00	696	20240116	-60.49	262	20240816	4.96	696	-60.49	20240116	262	4.96	20240816	696	-60.49	20240116	262	4.96	20240816	0.00	N	123840	100	292 억		469916	N	N	0	N	00	N
14	20240829	120840	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	-3	5	-1.07	7206568	26082	8.70	280	280	272	364	196	280	276.30	0.16	0	-911	282	280	278	276	274	282	278	292	84	100	0	1	1	292244945	810	-1.19	0.74	12	0.01	-233.00	376.00	696	20240116	-60.20	262	20240816	5.73	696	-60.20	20240116	262	5.73	20240816	696	-60.20	20240116	262	5.73	20240816	0.00	N	123840	100	292 억		469916	N	N	0	N	00	N
15	20240829	110839	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	278	-2	5	-0.71	7133467	25819	8.61	280	280	272	364	196	280	276.29	0.16	0	-898	282	280	278	276	274	282	278	292	84	100	0	1	1	292244945	812	-1.19	0.74	12	0.01	-233.00	376.00	696	20240116	-60.06	262	20240816	6.11	696	-60.06	20240116	262	6.11	20240816	696	-60.06	20240116	262	6.11	20240816	0.00	N	123840	100	292 억		469916	N	N	0	N	00	N
16	20240829	100833	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	-4	5	-1.43	7105111	25717	8.58	280	280	272	364	196	280	276.28	0.16	0	-898	282	280	278	276	274	282	278	292	84	100	0	1	1	292244945	807	-1.18	0.73	12	0.01	-233.00	376.00	696	20240116	-60.34	262	20240816	5.34	696	-60.34	20240116	262	5.34	20240816	696	-60.34	20240116	262	5.34	20240816	0.00	N	123840	100	292 억		469916	N	N	0	N	00	N
17	20240829	090838	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	279	-1	5	-0.36	1395280	5001	1.67	280	280	279	364	196	280	279.00	0.16	0	0	282	280	278	276	274	282	278	292	84	100	0	1	1	292244945	815	-1.20	0.74	12	0.00	-233.00	376.00	696	20240116	-59.91	262	20240816	6.49	696	-59.91	20240116	262	6.49	20240816	696	-59.91	20240116	262	6.49	20240816	0.00	N	123840	100	292 억		469916	N	N	0	N	00	N
18	20240828	160811	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	0	3	0.00	83525066	299843	312.72	279	280	276	364	196	280	278.56	0.16	0	-3544	286	282	276	272	266	285	275	292	84	100	0	1	1	292244945	818	-1.20	0.74	12	0.10	-233.00	376.00	696	20240116	-59.77	262	20240816	6.87	696	-59.77	20240116	262	6.87	20240816	696	-59.77	20240116	262	6.87	20240816	0.00	N	123840	100	292 억		473460	N	N	0	N	00	N
19	20240828	150816	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	279	-1	5	-0.36	80904263	290453	302.93	279	280	276	364	196	280	278.55	0.16	0	-3036	286	282	276	272	266	285	275	292	84	100	0	1	1	292244945	815	-1.20	0.74	12	0.10	-233.00	376.00	696	20240116	-59.91	262	20240816	6.49	696	-59.91	20240116	262	6.49	20240816	696	-59.91	20240116	262	6.49	20240816	0.00	N	123840	100	292 억		473460	N	N	0	N	00	N
20	20240828	140819	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	279	-1	5	-0.36	75253292	270213	281.82	279	280	276	364	196	280	278.50	0.16	0	1296	286	282	276	272	266	285	275	292	84	100	0	1	1	292244945	815	-1.20	0.74	12	0.09	-233.00	376.00	696	20240116	-59.91	262	20240816	6.49	696	-59.91	20240116	262	6.49	20240816	696	-59.91	20240116	262	6.49	20240816	0.00	N	123840	100	292 억		473460	N	N	0	N	00	N
21	20240828	130815	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	279	-1	5	-0.36	57226709	205131	213.94	279	280	276	364	196	280	278.98	0.16	0	1296	286	282	276	272	266	285	275	292	84	100	0	1	1	292244945	815	-1.20	0.74	12	0.07	-233.00	376.00	696	20240116	-59.91	262	20240816	6.49	696	-59.91	20240116	262	6.49	20240816	696	-59.91	20240116	262	6.49	20240816	0.00	N	123840	100	292 억		473460	N	N	0	N	00	N
22	20240828	120814	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	0	3	0.00	55694092	199618	208.19	279	280	276	364	196	280	279.00	0.16	0	1296	286	282	276	272	266	285	275	292	84	100	0	1	1	292244945	818	-1.20	0.74	12	0.07	-233.00	376.00	696	20240116	-59.77	262	20240816	6.87	696	-59.77	20240116	262	6.87	20240816	696	-59.77	20240116	262	6.87	20240816	0.00	N	123840	100	292 억		473460	N	N	0	N	00	N
23	20240828	110813	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	0	3	0.00	53802132	192816	201.10	279	280	276	364	196	280	279.03	0.16	0	1045	286	282	276	272	266	285	275	292	84	100	0	1	1	292244945	818	-1.20	0.74	12	0.07	-233.00	376.00	696	20240116	-59.77	262	20240816	6.87	696	-59.77	20240116	262	6.87	20240816	696	-59.77	20240116	262	6.87	20240816	0.00	N	123840	100	292 억		473460	N	N	0	N	00	N
24	20240828	100842	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	-3	5	-1.07	22135691	79475	82.89	279	279	276	364	196	280	278.52	0.16	0	188	286	282	276	272	266	285	275	292	84	100	0	1	1	292244945	810	-1.19	0.74	12	0.03	-233.00	376.00	696	20240116	-60.20	262	20240816	5.73	696	-60.20	20240116	262	5.73	20240816	696	-60.20	20240116	262	5.73	20240816	0.00	N	123840	100	292 억		473460	N	N	0	N	00	N
25	20240828	090828	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	279	-1	5	-0.36	1953000	7000	7.30	279	279	279	364	196	280	279.00	0.16	0	0	286	282	276	272	266	285	275	292	84	100	0	1	1	292244945	815	-1.20	0.74	12	0.00	-233.00	376.00	696	20240116	-59.91	262	20240816	6.49	696	-59.91	20240116	262	6.49	20240816	696	-59.91	20240116	262	6.49	20240816	0.00	N	123840	100	292 억		473460	N	N	0	N	00	N
26	20240827	160812	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	0	3	0.00	26486403	95880	30.95	277	280	270	364	196	280	276.25	0.16	0	-4363	288	283	275	270	262	286	273	292	84	100	0	1	1	292244945	818	-1.20	0.74	12	0.03	-233.00	376.00	696	20240116	-59.77	262	20240816	6.87	696	-59.77	20240116	262	6.87	20240816	696	-59.77	20240116	262	6.87	20240816	0.00	N	123840	100	292 억		477822	N	N	0	N	00	N
27	20240827	150814	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	278	-2	5	-0.71	18074257	65804	21.24	277	279	270	364	196	280	274.67	0.16	0	531	288	283	275	270	262	286	273	292	84	100	0	1	1	292244945	812	-1.19	0.74	12	0.02	-233.00	376.00	696	20240116	-60.06	262	20240816	6.11	696	-60.06	20240116	262	6.11	20240816	696	-60.06	20240116	262	6.11	20240816	0.00	N	123840	100	292 억		477822	N	N	0	N	00	N
28	20240827	140818	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	-4	5	-1.43	12893297	47139	15.22	277	279	270	364	196	280	273.52	0.16	0	2279	288	283	275	270	262	286	273	292	84	100	0	1	1	292244945	807	-1.18	0.73	12	0.02	-233.00	376.00	696	20240116	-60.34	262	20240816	5.34	696	-60.34	20240116	262	5.34	20240816	696	-60.34	20240116	262	5.34	20240816	0.00	N	123840	100	292 억		477822	N	N	0	N	00	N
29	20240827	130820	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	275	-5	5	-1.79	12538808	45853	14.80	277	279	270	364	196	280	273.46	0.16	0	2964	288	283	275	270	262	286	273	292	84	100	0	1	1	292244945	804	-1.18	0.73	12	0.02	-233.00	376.00	696	20240116	-60.49	262	20240816	4.96	696	-60.49	20240116	262	4.96	20240816	696	-60.49	20240116	262	4.96	20240816	0.00	N	123840	100	292 억		477822	N	N	0	N	00	N
30	20240827	120822	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	-4	5	-1.43	2348162	8515	2.75	277	279	273	364	196	280	275.77	0.16	0	3139	288	283	275	270	262	286	273	292	84	100	0	1	1	292244945	807	-1.18	0.73	12	0.00	-233.00	376.00	696	20240116	-60.34	262	20240816	5.34	696	-60.34	20240116	262	5.34	20240816	696	-60.34	20240116	262	5.34	20240816	0.00	N	123840	100	292 억		477822	N	N	0	N	00	N
31	20240827	110818	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	-3	5	-1.07	1573722	5700	1.84	277	279	273	364	196	280	276.09	0.16	0	3061	288	283	275	270	262	286	273	292	84	100	0	1	1	292244945	810	-1.19	0.74	12	0.00	-233.00	376.00	696	20240116	-60.20	262	20240816	5.73	696	-60.20	20240116	262	5.73	20240816	696	-60.20	20240116	262	5.73	20240816	0.00	N	123840	100	292 억		477822	N	N	0	N	00	N
32	20240827	100817	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	278	-2	5	-0.71	1515794	5490	1.77	277	279	273	364	196	280	276.10	0.16	0	3061	288	283	275	270	262	286	273	292	84	100	0	1	1	292244945	812	-1.19	0.74	12	0.00	-233.00	376.00	696	20240116	-60.06	262	20240816	6.11	696	-60.06	20240116	262	6.11	20240816	696	-60.06	20240116	262	6.11	20240816	0.00	N	123840	100	292 억		477822	N	N	0	N	00	N
33	20240827	090816	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	-3	5	-1.07	507187	1831	0.59	277	277	277	364	196	280	277.00	0.16	0	1584	288	283	275	270	262	286	273	292	84	100	0	1	1	292244945	810	-1.19	0.74	12	0.00	-233.00	376.00	696	20240116	-60.20	262	20240816	5.73	696	-60.20	20240116	262	5.73	20240816	696	-60.20	20240116	262	5.73	20240816	0.00	N	123840	100	292 억		477822	N	N	0	N	00	N
34	20240826	160805	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	0	3	0.00	84129619	309746	245.66	280	280	267	364	196	280	271.61	0.17	0	-5807	286	282	277	273	268	280	271	292	84	100	0	1	1	292244945	818	-1.20	0.74	12	0.11	-233.00	376.00	696	20240116	-59.77	262	20240816	6.87	696	-59.77	20240116	262	6.87	20240816	696	-59.77	20240116	262	6.87	20240816	0.00	N	123840	100	292 억		483626	N	N	0	N	00	N
35	20240826	150810	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	-3	5	-1.07	79109466	291736	231.37	280	280	267	364	196	280	271.17	0.17	0	-3456	286	282	277	273	268	280	271	292	84	100	0	1	1	292244945	810	-1.19	0.74	12	0.10	-233.00	376.00	696	20240116	-60.20	262	20240816	5.73	696	-60.20	20240116	262	5.73	20240816	696	-60.20	20240116	262	5.73	20240816	0.00	N	123840	100	292 억		483626	N	N	0	N	00	N
36	20240826	140814	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	271	-9	5	-3.21	54614331	202045	160.24	280	280	267	364	196	280	270.31	0.17	0	41	286	282	277	273	268	280	271	292	84	100	0	1	1	292244945	792	-1.16	0.72	12	0.07	-233.00	376.00	696	20240116	-61.06	262	20240816	3.44	696	-61.06	20240116	262	3.44	20240816	696	-61.06	20240116	262	3.44	20240816	0.00	N	123840	100	292 억		483626	N	N	0	N	00	N
37	20240826	130816	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	270	-10	5	-3.57	46077164	170443	135.18	280	280	267	364	196	280	270.34	0.17	0	1614	286	282	277	273	268	280	271	292	84	100	0	1	1	292244945	789	-1.16	0.72	12	0.06	-233.00	376.00	696	20240116	-61.21	262	20240816	3.05	696	-61.21	20240116	262	3.05	20240816	696	-61.21	20240116	262	3.05	20240816	0.00	N	123840	100	292 억		483626	N	N	0	N	00	N
38	20240826	120809	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	270	-10	5	-3.57	32467156	119906	95.10	280	280	269	364	196	280	270.77	0.17	0	4196	286	282	277	273	268	280	271	292	84	100	0	1	1	292244945	789	-1.16	0.72	12	0.04	-233.00	376.00	696	20240116	-61.21	262	20240816	3.05	696	-61.21	20240116	262	3.05	20240816	696	-61.21	20240116	262	3.05	20240816	0.00	N	123840	100	292 억		483626	N	N	0	N	00	N
39	20240826	110813	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	269	-11	5	-3.93	29361387	108391	85.96	280	280	269	364	196	280	270.88	0.17	0	4218	286	282	277	273	268	280	271	292	84	100	0	1	1	292244945	786	-1.15	0.72	12	0.04	-233.00	376.00	696	20240116	-61.35	262	20240816	2.67	696	-61.35	20240116	262	2.67	20240816	696	-61.35	20240116	262	2.67	20240816	0.00	N	123840	100	292 억		483626	N	N	0	N	00	N
40	20240826	100814	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	271	-9	5	-3.21	12642808	46498	36.88	280	280	271	364	196	280	271.90	0.17	0	2252	286	282	277	273	268	280	271	292	84	100	0	1	1	292244945	792	-1.16	0.72	12	0.02	-233.00	376.00	696	20240116	-61.06	262	20240816	3.44	696	-61.06	20240116	262	3.44	20240816	696	-61.06	20240116	262	3.44	20240816	0.00	N	123840	100	292 억		483626	N	N	0	N	00	N
41	20240826	090811	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	0	3	0.00	3080	11	0.01	280	280	280	364	196	280	280.00	0.17	0	-3	286	282	277	273	268	280	271	292	84	100	0	1	1	292244945	818	-1.20	0.74	12	0.00	-233.00	376.00	696	20240116	-59.77	262	20240816	6.87	696	-59.77	20240116	262	6.87	20240816	696	-59.77	20240116	262	6.87	20240816	0.00	N	123840	100	292 억		483626	N	N	0	N	00	N
42	20240823	160807	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	0	3	0.00	34841776	126089	42.03	281	281	272	364	196	280	276.33	0.17	0	-20658	290	284	274	268	258	288	272	292	84	100	0	1	1	292244945	818	-1.20	0.74	12	0.04	-233.00	376.00	696	20240116	-59.77	262	20240816	6.87	696	-59.77	20240116	262	6.87	20240816	696	-59.77	20240116	262	6.87	20240816	0.00	N	123840	100	292 억		504283	N	N	0	N	00	N
43	20240823	150813	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	273	-7	5	-2.50	19949064	72173	24.06	281	281	272	364	196	280	276.41	0.17	0	-14215	290	284	274	268	258	288	272	292	84	100	0	1	1	292244945	798	-1.17	0.73	12	0.02	-233.00	376.00	696	20240116	-60.78	262	20240816	4.20	696	-60.78	20240116	262	4.20	20240816	696	-60.78	20240116	262	4.20	20240816	0.00	N	123840	100	292 억		504283	N	N	0	N	00	N
44	20240823	140812	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	273	-7	5	-2.50	17302949	62475	20.82	281	281	272	364	196	280	276.96	0.17	0	-11290	290	284	274	268	258	288	272	292	84	100	0	1	1	292244945	798	-1.17	0.73	12	0.02	-233.00	376.00	696	20240116	-60.78	262	20240816	4.20	696	-60.78	20240116	262	4.20	20240816	696	-60.78	20240116	262	4.20	20240816	0.00	N	123840	100	292 억		504283	N	N	0	N	00	N
45	20240823	130811	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	275	-5	5	-1.79	16027068	57818	19.27	281	281	272	364	196	280	277.20	0.17	0	-6830	290	284	274	268	258	288	272	292	84	100	0	1	1	292244945	804	-1.18	0.73	12	0.02	-233.00	376.00	696	20240116	-60.49	262	20240816	4.96	696	-60.49	20240116	262	4.96	20240816	696	-60.49	20240116	262	4.96	20240816	0.00	N	123840	100	292 억		504283	N	N	0	N	00	N
46	20240823	120810	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	274	-6	5	-2.14	12768708	45953	15.32	281	281	272	364	196	280	277.86	0.17	0	-6178	290	284	274	268	258	288	272	292	84	100	0	1	1	292244945	801	-1.18	0.73	12	0.02	-233.00	376.00	696	20240116	-60.63	262	20240816	4.58	696	-60.63	20240116	262	4.58	20240816	696	-60.63	20240116	262	4.58	20240816	0.00	N	123840	100	292 억		504283	N	N	0	N	00	N
47	20240823	110809	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	274	-6	5	-2.14	9927818	35618	11.87	281	281	274	364	196	280	278.73	0.17	0	-5463	290	284	274	268	258	288	272	292	84	100	0	1	1	292244945	801	-1.18	0.73	12	0.01	-233.00	376.00	696	20240116	-60.63	262	20240816	4.58	696	-60.63	20240116	262	4.58	20240816	696	-60.63	20240116	262	4.58	20240816	0.00	N	123840	100	292 억		504283	N	N	0	N	00	N
48	20240823	100811	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	-3	5	-1.07	9049555	32413	10.80	281	281	274	364	196	280	279.20	0.17	0	-3075	290	284	274	268	258	288	272	292	84	100	0	1	1	292244945	810	-1.19	0.74	12	0.01	-233.00	376.00	696	20240116	-60.20	262	20240816	5.73	696	-60.20	20240116	262	5.73	20240816	696	-60.20	20240116	262	5.73	20240816	0.00	N	123840	100	292 억		504283	N	N	0	N	00	N
49	20240823	090812	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	-4	5	-1.43	8106599	28992	9.66	281	281	275	364	196	280	279.62	0.17	0	-2605	290	284	274	268	258	288	272	292	84	100	0	1	1	292244945	807	-1.18	0.73	12	0.01	-233.00	376.00	696	20240116	-60.34	262	20240816	5.34	696	-60.34	20240116	262	5.34	20240816	696	-60.34	20240116	262	5.34	20240816	0.00	N	123840	100	292 억		504283	N	N	0	N	00	N
50	20240822	160806	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	0	3	0.00	80600334	299925	127.68	280	280	264	364	196	280	268.73	0.18	0	-27464	288	284	278	274	268	281	271	292	84	100	0	1	1	292244945	818	-1.20	0.74	12	0.10	-233.00	376.00	696	20240116	-59.77	262	20240816	6.87	696	-59.77	20240116	262	6.87	20240816	696	-59.77	20240116	262	6.87	20240816	0.00	N	123840	100	292 억		531747	N	N	0	N	00	N
51	20240822	150813	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	278	-2	5	-0.71	76773964	286175	121.83	280	280	264	364	196	280	268.28	0.18	0	-24555	288	284	278	274	268	281	271	292	84	100	0	1	1	292244945	812	-1.19	0.74	12	0.10	-233.00	376.00	696	20240116	-60.06	262	20240816	6.11	696	-60.06	20240116	262	6.11	20240816	696	-60.06	20240116	262	6.11	20240816	0.00	N	123840	100	292 억		531747	N	N	0	N	00	N
52	20240822	140813	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	269	-11	5	-3.93	51987718	194380	82.75	280	280	264	364	196	280	267.45	0.18	0	29865	288	284	278	274	268	281	271	292	84	100	0	1	1	292244945	786	-1.15	0.72	12	0.07	-233.00	376.00	696	20240116	-61.35	262	20240816	2.67	696	-61.35	20240116	262	2.67	20240816	696	-61.35	20240116	262	2.67	20240816	0.00	N	123840	100	292 억		531747	N	N	0	N	00	N
53	20240822	130812	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	269	-11	5	-3.93	28361500	105207	44.79	280	280	266	364	196	280	269.58	0.18	0	31710	288	284	278	274	268	281	271	292	84	100	0	1	1	292244945	786	-1.15	0.72	12	0.04	-233.00	376.00	696	20240116	-61.35	262	20240816	2.67	696	-61.35	20240116	262	2.67	20240816	696	-61.35	20240116	262	2.67	20240816	0.00	N	123840	100	292 억		531747	N	N	0	N	00	N
54	20240822	120816	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	272	-8	5	-2.86	28016595	103926	44.24	280	280	266	364	196	280	269.58	0.18	0	31826	288	284	278	274	268	281	271	292	84	100	0	1	1	292244945	795	-1.17	0.72	12	0.04	-233.00	376.00	696	20240116	-60.92	262	20240816	3.82	696	-60.92	20240116	262	3.82	20240816	696	-60.92	20240116	262	3.82	20240816	0.00	N	123840	100	292 억		531747	N	N	0	N	00	N
55	20240822	110808	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	-4	5	-1.43	3189757	11594	4.94	280	280	273	364	196	280	275.12	0.18	0	-8324	288	284	278	274	268	281	271	292	84	100	0	1	1	292244945	807	-1.18	0.73	12	0.00	-233.00	376.00	696	20240116	-60.34	262	20240816	5.34	696	-60.34	20240116	262	5.34	20240816	696	-60.34	20240116	262	5.34	20240816	0.00	N	123840	100	292 억		531747	N	N	0	N	00	N
56	20240822	100808	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	274	-6	5	-2.14	1729448	6286	2.68	280	280	273	364	196	280	275.13	0.18	0	-3572	288	284	278	274	268	281	271	292	84	100	0	1	1	292244945	801	-1.18	0.73	12	0.00	-233.00	376.00	696	20240116	-60.63	262	20240816	4.58	696	-60.63	20240116	262	4.58	20240816	696	-60.63	20240116	262	4.58	20240816	0.00	N	123840	100	292 억		531747	N	N	0	N	00	N
57	20240822	090809	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	279	-1	5	-0.36	47877	171	0.07	280	280	279	364	196	280	279.98	0.18	0	-5	288	284	278	274	268	281	271	292	84	100	0	1	1	292244945	815	-1.20	0.74	12	0.00	-233.00	376.00	696	20240116	-59.91	262	20240816	6.49	696	-59.91	20240116	262	6.49	20240816	696	-59.91	20240116	262	6.49	20240816	0.00	N	123840	100	292 억		531747	N	N	0	N	00	N
58	20240821	160803	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	-1	5	-0.36	64863131	234904	362.13	281	282	272	365	197	281	276.13	0.20	0	-39116	292	286	281	275	270	284	273	292	84	100	0	1	1	292244945	818	-1.20	0.74	12	0.08	-233.00	376.00	696	20240116	-59.77	262	20240816	6.87	696	-59.77	20240116	262	6.87	20240816	696	-59.77	20240116	262	6.87	20240816	0.00	N	123840	100	292 억		570863	N	N	0	N	00	N
59	20240821	150814	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	-1	5	-0.36	49328923	179292	276.40	281	282	272	365	197	281	275.13	0.20	0	-20421	292	286	281	275	270	284	273	292	84	100	0	1	1	292244945	818	-1.20	0.74	12	0.06	-233.00	376.00	696	20240116	-59.77	262	20240816	6.87	696	-59.77	20240116	262	6.87	20240816	696	-59.77	20240116	262	6.87	20240816	0.00	N	123840	100	292 억		570863	N	N	0	N	00	N
60	20240821	140807	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	273	-8	5	-2.85	33788425	122829	189.36	281	282	272	365	197	281	275.09	0.20	0	-16949	292	286	281	275	270	284	273	292	84	100	0	1	1	292244945	798	-1.17	0.73	12	0.04	-233.00	376.00	696	20240116	-60.78	262	20240816	4.20	696	-60.78	20240116	262	4.20	20240816	696	-60.78	20240116	262	4.20	20240816	0.00	N	123840	100	292 억		570863	N	N	0	N	00	N
61	20240821	130817	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	273	-8	5	-2.85	25823363	93670	144.40	281	282	273	365	197	281	275.68	0.20	0	-7907	292	286	281	275	270	284	273	292	84	100	0	1	1	292244945	798	-1.17	0.73	12	0.03	-233.00	376.00	696	20240116	-60.78	262	20240816	4.20	696	-60.78	20240116	262	4.20	20240816	696	-60.78	20240116	262	4.20	20240816	0.00	N	123840	100	292 억		570863	N	N	0	N	00	N
62	20240821	120815	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	-5	5	-1.78	24376581	88387	136.26	281	282	273	365	197	281	275.79	0.20	0	-6536	292	286	281	275	270	284	273	292	84	100	0	1	1	292244945	807	-1.18	0.73	12	0.03	-233.00	376.00	696	20240116	-60.34	262	20240816	5.34	696	-60.34	20240116	262	5.34	20240816	696	-60.34	20240116	262	5.34	20240816	0.00	N	123840	100	292 억		570863	N	N	0	N	00	N
63	20240821	110811	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	279	-2	5	-0.71	19245953	69648	107.37	281	282	274	365	197	281	276.33	0.20	0	-5380	292	286	281	275	270	284	273	292	84	100	0	1	1	292244945	815	-1.20	0.74	12	0.02	-233.00	376.00	696	20240116	-59.91	262	20240816	6.49	696	-59.91	20240116	262	6.49	20240816	696	-59.91	20240116	262	6.49	20240816	0.00	N	123840	100	292 억		570863	N	N	0	N	00	N
64	20240821	100816	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	281	0	3	0.00	16693826	60429	93.16	281	282	275	365	197	281	276.26	0.20	0	-3792	292	286	281	275	270	284	273	292	84	100	0	1	1	292244945	821	-1.21	0.75	12	0.02	-233.00	376.00	696	20240116	-59.63	262	20240816	7.25	696	-59.63	20240116	262	7.25	20240816	696	-59.63	20240116	262	7.25	20240816	0.00	N	123840	100	292 억		570863	N	N	0	N	00	N
65	20240821	090807	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	276	-5	5	-1.78	650941	2336	3.60	281	281	276	365	197	281	278.66	0.20	0	-1114	292	286	281	275	270	284	273	292	84	100	0	1	1	292244945	807	-1.18	0.73	12	0.00	-233.00	376.00	696	20240116	-60.34	262	20240816	5.34	696	-60.34	20240116	262	5.34	20240816	696	-60.34	20240116	262	5.34	20240816	0.00	N	123840	100	292 억		570863	N	N	0	N	00	N
66	20240820	160758	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	281	-1	5	-0.35	18228887	64867	36.13	287	287	276	366	198	282	281.02	0.20	0	-3763	300	291	282	273	264	286	268	292	84	100	0	1	1	292244945	821	-1.21	0.75	12	0.02	-233.00	376.00	696	20240116	-59.63	262	20240816	7.25	696	-59.63	20240116	262	7.25	20240816	696	-59.63	20240116	262	7.25	20240816	0.00	N	123840	100	292 억		574626	N	N	0	N	00	N
67	20240820	150809	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	283	1	2	0.35	17639170	62769	34.96	287	287	276	366	198	282	281.02	0.20	0	-3144	300	291	282	273	264	286	268	292	84	100	0	1	1	292244945	827	-1.21	0.75	12	0.02	-233.00	376.00	696	20240116	-59.34	262	20240816	8.02	696	-59.34	20240116	262	8.02	20240816	696	-59.34	20240116	262	8.02	20240816	0.00	N	123840	100	292 억		574626	N	N	0	N	00	N
68	20240820	140806	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	283	1	2	0.35	11311275	40030	22.30	287	287	276	366	198	282	282.57	0.20	0	-933	300	291	282	273	264	286	268	292	84	100	0	1	1	292244945	827	-1.21	0.75	12	0.01	-233.00	376.00	696	20240116	-59.34	262	20240816	8.02	696	-59.34	20240116	262	8.02	20240816	696	-59.34	20240116	262	8.02	20240816	0.00	N	123840	100	292 억		574626	N	N	0	N	00	N
69	20240820	130809	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	278	-4	5	-1.42	11274282	39899	22.22	287	287	276	366	198	282	282.57	0.20	0	-933	300	291	282	273	264	286	268	292	84	100	0	1	1	292244945	812	-1.19	0.74	12	0.01	-233.00	376.00	696	20240116	-60.06	262	20240816	6.11	696	-60.06	20240116	262	6.11	20240816	696	-60.06	20240116	262	6.11	20240816	0.00	N	123840	100	292 억		574626	N	N	0	N	00	N
70	20240820	120805	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	283	1	2	0.35	8035595	28366	15.80	287	287	276	366	198	282	283.28	0.20	0	-1736	300	291	282	273	264	286	268	292	84	100	0	1	1	292244945	827	-1.21	0.75	12	0.01	-233.00	376.00	696	20240116	-59.34	262	20240816	8.02	696	-59.34	20240116	262	8.02	20240816	696	-59.34	20240116	262	8.02	20240816	0.00	N	123840	100	292 억		574626	N	N	0	N	00	N
71	20240820	110802	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	-2	5	-0.71	6505020	22869	12.74	287	287	276	366	198	282	284.45	0.20	0	-2303	300	291	282	273	264	286	268	292	84	100	0	1	1	292244945	818	-1.20	0.74	12	0.01	-233.00	376.00	696	20240116	-59.77	262	20240816	6.87	696	-59.77	20240116	262	6.87	20240816	696	-59.77	20240116	262	6.87	20240816	0.00	N	123840	100	292 억		574626	N	N	0	N	00	N
72	20240820	100800	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	282	0	3	0.00	6236491	21912	12.20	287	287	276	366	198	282	284.62	0.20	0	-1989	300	291	282	273	264	286	268	292	84	100	0	1	1	292244945	824	-1.21	0.75	12	0.01	-233.00	376.00	696	20240116	-59.48	262	20240816	7.63	696	-59.48	20240116	262	7.63	20240816	696	-59.48	20240116	262	7.63	20240816	0.00	N	123840	100	292 억		574626	N	N	0	N	00	N
73	20240820	090802	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	282	0	3	0.00	0	0	0.00	0	0	0	366	198	282	0.00	0.20	0	0	300	291	282	273	264	286	268	292	84	100	0	1	1	292244945	824	-1.21	0.75	12	0.00	-233.00	376.00	696	20240116	-59.48	262	20240816	7.63	696	-59.48	20240116	262	7.63	20240816	696	-59.48	20240116	262	7.63	20240816	0.00	N	123840	100	292 억		574626	N	N	0	N	00	N
74	20240819	160753	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	282	-1	5	-0.35	50659771	179536	38.43	285	291	273	367	199	283	282.17	0.20	0	-5288	307	294	278	265	249	287	258	292	84	100	0	1	1	292244945	824	-1.21	0.75	12	0.06	-233.00	376.00	696	20240116	-59.48	262	20240816	7.63	696	-59.48	20240116	262	7.63	20240816	696	-59.48	20240116	262	7.63	20240816	0.00	N	123840	100	292 억		579914	N	N	0	N	00	N
75	20240819	150800	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	-3	5	-1.06	45057466	159526	34.14	285	291	273	367	199	283	282.45	0.20	0	-1629	307	294	278	265	249	287	258	292	84	100	0	1	1	292244945	818	-1.20	0.74	12	0.05	-233.00	376.00	696	20240116	-59.77	262	20240816	6.87	696	-59.77	20240116	262	6.87	20240816	696	-59.77	20240116	262	6.87	20240816	0.00	N	123840	100	292 억		579914	N	N	0	N	00	N
76	20240819	140802	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	278	-5	5	-1.77	41288554	146042	31.26	285	291	273	367	199	283	282.72	0.20	0	-1624	307	294	278	265	249	287	258	292	84	100	0	1	1	292244945	812	-1.19	0.74	12	0.05	-233.00	376.00	696	20240116	-60.06	262	20240816	6.11	696	-60.06	20240116	262	6.11	20240816	696	-60.06	20240116	262	6.11	20240816	0.00	N	123840	100	292 억		579914	N	N	0	N	00	N
77	20240819	130757	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	279	-4	5	-1.41	38835267	137231	29.37	285	291	273	367	199	283	282.99	0.20	0	-1004	307	294	278	265	249	287	258	292	84	100	0	1	1	292244945	815	-1.20	0.74	12	0.05	-233.00	376.00	696	20240116	-59.91	262	20240816	6.49	696	-59.91	20240116	262	6.49	20240816	696	-59.91	20240116	262	6.49	20240816	0.00	N	123840	100	292 억		579914	N	N	0	N	00	N
78	20240819	120757	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	-3	5	-1.06	38141763	134749	28.84	285	291	273	367	199	283	283.06	0.20	0	-633	307	294	278	265	249	287	258	292	84	100	0	1	1	292244945	818	-1.20	0.74	12	0.05	-233.00	376.00	696	20240116	-59.77	262	20240816	6.87	696	-59.77	20240116	262	6.87	20240816	696	-59.77	20240116	262	6.87	20240816	0.00	N	123840	100	292 억		579914	N	N	0	N	00	N
79	20240819	110758	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	277	-6	5	-2.12	37377082	132012	28.26	285	291	273	367	199	283	283.13	0.20	0	1679	307	294	278	265	249	287	258	292	84	100	0	1	1	292244945	810	-1.19	0.74	12	0.05	-233.00	376.00	696	20240116	-60.20	262	20240816	5.73	696	-60.20	20240116	262	5.73	20240816	696	-60.20	20240116	262	5.73	20240816	0.00	N	123840	100	292 억		579914	N	N	0	N	00	N
80	20240819	100759	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	284	1	2	0.35	31477642	110856	23.73	285	291	273	367	199	283	283.95	0.20	0	1267	307	294	278	265	249	287	258	292	84	100	0	1	1	292244945	830	-1.22	0.76	12	0.04	-233.00	376.00	696	20240116	-59.20	262	20240816	8.40	696	-59.20	20240116	262	8.40	20240816	696	-59.20	20240116	262	8.40	20240816	0.00	N	123840	100	292 억		579914	N	N	0	N	00	N
81	20240819	090800	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	285	2	2	0.71	1563620	5503	1.18	285	290	273	367	199	283	284.14	0.20	0	-2045	307	294	278	265	249	287	258	292	84	100	0	1	1	292244945	833	-1.22	0.76	12	0.00	-233.00	376.00	696	20240116	-59.05	262	20240816	8.78	696	-59.05	20240116	262	8.78	20240816	696	-59.05	20240116	262	8.78	20240816	0.00	N	123840	100	292 억		579914	N	N	0	N	00	N
82	20240816	160752	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	283	-8	5	-2.75	129322992	466794	1171.76	291	291	262	378	204	291	277.04	0.20	0	-979	301	296	292	287	283	294	285	292	87	100	0	1	1	292244945	827	-1.21	0.75	12	0.16	-233.00	376.00	696	20240116	-59.34	262	20240816	8.02	696	-59.34	20240116	262	8.02	20240816	696	-59.34	20240116	262	8.02	20240816	0.00	N	123840	100	292 억		580893	N	N	0	N	00	N
83	20240816	150753	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	284	-7	5	-2.41	127797971	461392	1158.20	291	291	262	378	204	291	276.98	0.20	0	1440	301	296	292	287	283	294	285	292	87	100	0	1	1	292244945	830	-1.22	0.76	12	0.16	-233.00	376.00	696	20240116	-59.20	262	20240816	8.40	696	-59.20	20240116	262	8.40	20240816	696	-59.20	20240116	262	8.40	20240816	0.00	N	123840	100	292 억		580893	N	N	0	N	00	N
84	20240816	140758	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	282	-9	5	-3.09	126852142	458047	1149.80	291	291	262	378	204	291	276.94	0.20	0	2244	301	296	292	287	283	294	285	292	87	100	0	1	1	292244945	824	-1.21	0.75	12	0.16	-233.00	376.00	696	20240116	-59.48	262	20240816	7.63	696	-59.48	20240116	262	7.63	20240816	696	-59.48	20240116	262	7.63	20240816	0.00	N	123840	100	292 억		580893	N	N	0	N	00	N
85	20240816	130759	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	276	-15	5	-5.15	114525167	413760	1038.63	291	291	262	378	204	291	276.79	0.20	0	18760	301	296	292	287	283	294	285	292	87	100	0	1	1	292244945	807	-1.18	0.73	12	0.14	-233.00	376.00	696	20240116	-60.34	262	20240816	5.34	696	-60.34	20240116	262	5.34	20240816	696	-60.34	20240116	262	5.34	20240816	0.00	N	123840	100	292 억		580893	N	N	0	N	00	N
86	20240816	120754	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	273	-18	5	-6.19	108226278	390876	981.19	291	291	262	378	204	291	276.88	0.20	0	28979	301	296	292	287	283	294	285	292	87	100	0	1	1	292244945	798	-1.17	0.73	12	0.13	-233.00	376.00	696	20240116	-60.78	262	20240816	4.20	696	-60.78	20240116	262	4.20	20240816	696	-60.78	20240116	262	4.20	20240816	0.00	N	123840	100	292 억		580893	N	N	0	N	00	N
87	20240816	110758	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	280	-11	5	-3.78	75814866	271646	681.89	291	291	262	378	204	291	279.09	0.20	0	10143	301	296	292	287	283	294	285	292	87	100	0	1	1	292244945	818	-1.20	0.74	12	0.09	-233.00	376.00	696	20240116	-59.77	262	20240816	6.87	696	-59.77	20240116	262	6.87	20240816	696	-59.77	20240116	262	6.87	20240816	0.00	N	123840	100	292 억		580893	N	N	0	N	00	N
88	20240816	100755	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	281	-10	5	-3.44	63605662	227485	571.04	291	291	262	378	204	291	279.60	0.20	0	10016	301	296	292	287	283	294	285	292	87	100	0	1	1	292244945	821	-1.21	0.75	12	0.08	-233.00	376.00	696	20240116	-59.63	262	20240816	7.25	696	-59.63	20240116	262	7.25	20240816	696	-59.63	20240116	262	7.25	20240816	0.00	N	123840	100	292 억		580893	N	N	0	N	00	N
89	20240816	090756	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	280	-11	5	-3.78	28499929	101085	253.75	291	291	280	378	204	291	281.94	0.20	0	5894	301	296	292	287	283	294	285	292	87	100	0	1	1	292244945	818	-1.20	0.74	12	0.03	-233.00	376.00	696	20240116	-59.77	271	20240805	3.32	696	-59.77	20240116	271	3.32	20240805	696	-59.77	20240116	271	3.32	20240805	0.00	N	123840	100	292 억		580893	N	N	0	N	00	N
90	20240814	160756	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	-1	5	-0.34	11563607	39837	103.40	297	297	288	379	205	292	290.27	0.20	0	-139	296	294	292	290	288	293	289	292	87	100	0	1	1	292244945	850	-1.25	0.77	12	0.01	-233.00	376.00	696	20240116	-58.19	271	20240805	7.38	696	-58.19	20240116	271	7.38	20240805	696	-58.19	20240116	271	7.38	20240805	0.00	N	123840	100	292 억		581032	N	N	0	N	00	N
91	20240814	150758	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	294	2	2	0.68	10916372	37600	97.60	297	297	288	379	205	292	290.33	0.20	0	431	296	294	292	290	288	293	289	292	87	100	0	1	1	292244945	859	-1.26	0.78	12	0.01	-233.00	376.00	696	20240116	-57.76	271	20240805	8.49	696	-57.76	20240116	271	8.49	20240805	696	-57.76	20240116	271	8.49	20240805	0.00	N	123840	100	292 억		581032	N	N	0	N	00	N
92	20240814	140801	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	0	3	0.00	6592967	22712	58.95	297	297	288	379	205	292	290.29	0.20	0	431	296	294	292	290	288	293	289	292	87	100	0	1	1	292244945	853	-1.25	0.78	12	0.01	-233.00	376.00	696	20240116	-58.05	271	20240805	7.75	696	-58.05	20240116	271	7.75	20240805	696	-58.05	20240116	271	7.75	20240805	0.00	N	123840	100	292 억		581032	N	N	0	N	00	N
93	20240814	130759	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	0	3	0.00	6483467	22337	57.98	297	297	288	379	205	292	290.26	0.20	0	431	296	294	292	290	288	293	289	292	87	100	0	1	1	292244945	853	-1.25	0.78	12	0.01	-233.00	376.00	696	20240116	-58.05	271	20240805	7.75	696	-58.05	20240116	271	7.75	20240805	696	-58.05	20240116	271	7.75	20240805	0.00	N	123840	100	292 억		581032	N	N	0	N	00	N
94	20240814	120754	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	1	2	0.34	3396052	11675	30.30	297	297	288	379	205	292	290.88	0.20	0	-139	296	294	292	290	288	293	289	292	87	100	0	1	1	292244945	856	-1.26	0.78	12	0.00	-233.00	376.00	696	20240116	-57.90	271	20240805	8.12	696	-57.90	20240116	271	8.12	20240805	696	-57.90	20240116	271	8.12	20240805	0.00	N	123840	100	292 억		581032	N	N	0	N	00	N
95	20240814	110751	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	1	2	0.34	3321923	11422	29.65	297	297	288	379	205	292	290.84	0.20	0	-139	296	294	292	290	288	293	289	292	87	100	0	1	1	292244945	856	-1.26	0.78	12	0.00	-233.00	376.00	696	20240116	-57.90	271	20240805	8.12	696	-57.90	20240116	271	8.12	20240805	696	-57.90	20240116	271	8.12	20240805	0.00	N	123840	100	292 억		581032	N	N	0	N	00	N
96	20240814	100750	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	294	2	2	0.68	2973838	10234	26.56	297	297	288	379	205	292	290.58	0.20	0	-124	296	294	292	290	288	293	289	292	87	100	0	1	1	292244945	859	-1.26	0.78	12	0.00	-233.00	376.00	696	20240116	-57.76	271	20240805	8.49	696	-57.76	20240116	271	8.49	20240805	696	-57.76	20240116	271	8.49	20240805	0.00	N	123840	100	292 억		581032	N	N	0	N	00	N
97	20240814	090823	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	5	2	1.71	150814	508	1.32	297	297	295	379	205	292	296.88	0.20	0	0	296	294	292	290	288	293	289	292	87	100	0	1	1	292244945	868	-1.27	0.79	12	0.00	-233.00	376.00	696	20240116	-57.33	271	20240805	9.59	696	-57.33	20240116	271	9.59	20240805	696	-57.33	20240116	271	9.59	20240805	0.00	N	123840	100	292 억		581032	N	N	0	N	00	N
98	20240813	160742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	-3	5	-1.02	11245654	38526	17.95	294	294	290	383	207	295	291.90	0.20	0	-366	301	297	292	288	283	300	291	292	88	100	0	1	1	292244945	853	-1.25	0.78	12	0.01	-233.00	376.00	696	20240116	-58.05	271	20240805	7.75	696	-58.05	20240116	271	7.75	20240805	696	-58.05	20240116	271	7.75	20240805	0.00	N	123840	100	292 억		581398	N	N	0	N	00	N
99	20240813	150749	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	294	-1	5	-0.34	10892868	37318	17.39	294	294	290	383	207	295	291.89	0.20	0	-184	301	297	292	288	283	300	291	292	88	100	0	1	1	292244945	859	-1.26	0.78	12	0.01	-233.00	376.00	696	20240116	-57.76	271	20240805	8.49	696	-57.76	20240116	271	8.49	20240805	696	-57.76	20240116	271	8.49	20240805	0.00	N	123840	100	292 억		581398	N	N	0	N	00	N
100	20240813	140748	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	294	-1	5	-0.34	10877286	37265	17.36	294	294	290	383	207	295	291.89	0.20	0	-184	301	297	292	288	283	300	291	292	88	100	0	1	1	292244945	859	-1.26	0.78	12	0.01	-233.00	376.00	696	20240116	-57.76	271	20240805	8.49	696	-57.76	20240116	271	8.49	20240805	696	-57.76	20240116	271	8.49	20240805	0.00	N	123840	100	292 억		581398	N	N	0	N	00	N
101	20240813	130749	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	294	-1	5	-0.34	9699908	33233	15.48	294	294	290	383	207	295	291.88	0.20	0	-184	301	297	292	288	283	300	291	292	88	100	0	1	1	292244945	859	-1.26	0.78	12	0.01	-233.00	376.00	696	20240116	-57.76	271	20240805	8.49	696	-57.76	20240116	271	8.49	20240805	696	-57.76	20240116	271	8.49	20240805	0.00	N	123840	100	292 억		581398	N	N	0	N	00	N
102	20240813	120743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	294	-1	5	-0.34	5860042	20094	9.36	294	294	290	383	207	295	291.63	0.20	0	-54	301	297	292	288	283	300	291	292	88	100	0	1	1	292244945	859	-1.26	0.78	12	0.01	-233.00	376.00	696	20240116	-57.76	271	20240805	8.49	696	-57.76	20240116	271	8.49	20240805	696	-57.76	20240116	271	8.49	20240805	0.00	N	123840	100	292 억		581398	N	N	0	N	00	N
103	20240813	110742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	-3	5	-1.02	5815504	19942	9.29	294	294	290	383	207	295	291.62	0.20	0	-54	301	297	292	288	283	300	291	292	88	100	0	1	1	292244945	853	-1.25	0.78	12	0.01	-233.00	376.00	696	20240116	-58.05	271	20240805	7.75	696	-58.05	20240116	271	7.75	20240805	696	-58.05	20240116	271	7.75	20240805	0.00	N	123840	100	292 억		581398	N	N	0	N	00	N
104	20240813	100745	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	-4	5	-1.36	3436097	11740	5.47	294	294	290	383	207	295	292.68	0.20	0	-221	301	297	292	288	283	300	291	292	88	100	0	1	1	292244945	850	-1.25	0.77	12	0.00	-233.00	376.00	696	20240116	-58.19	271	20240805	7.38	696	-58.19	20240116	271	7.38	20240805	696	-58.19	20240116	271	7.38	20240805	0.00	N	123840	100	292 억		581398	N	N	0	N	00	N
105	20240813	090748	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-5	5	-1.69	461088	1572	0.73	294	294	290	383	207	295	293.31	0.20	0	-190	301	297	292	288	283	300	291	292	88	100	0	1	1	292244945	848	-1.24	0.77	12	0.00	-233.00	376.00	696	20240116	-58.33	271	20240805	7.01	696	-58.33	20240116	271	7.01	20240805	696	-58.33	20240116	271	7.01	20240805	0.00	N	123840	100	292 억		581398	N	N	0	N	00	N
106	20240812	160738	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	2	2	0.68	62794908	214138	194.71	290	296	287	380	206	293	293.25	0.20	0	3238	300	296	291	287	282	298	289	292	87	100	0	1	1	292244945	862	-1.27	0.78	12	0.07	-233.00	376.00	696	20240116	-57.61	271	20240805	8.86	696	-57.61	20240116	271	8.86	20240805	696	-57.61	20240116	271	8.86	20240805	0.00	N	123840	100	292 억		578160	N	N	0	N	00	N
107	20240812	150739	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	0	3	0.00	19199278	66156	60.15	290	296	287	380	206	293	290.21	0.20	0	2258	300	296	291	287	282	298	289	292	87	100	0	1	1	292244945	856	-1.26	0.78	12	0.02	-233.00	376.00	696	20240116	-57.90	271	20240805	8.12	696	-57.90	20240116	271	8.12	20240805	696	-57.90	20240116	271	8.12	20240805	0.00	N	123840	100	292 억		578160	N	N	0	N	00	N
108	20240812	140739	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	0	3	0.00	16610481	57304	52.10	290	296	287	380	206	293	289.87	0.20	0	1092	300	296	291	287	282	298	289	292	87	100	0	1	1	292244945	856	-1.26	0.78	12	0.02	-233.00	376.00	696	20240116	-57.90	271	20240805	8.12	696	-57.90	20240116	271	8.12	20240805	696	-57.90	20240116	271	8.12	20240805	0.00	N	123840	100	292 억		578160	N	N	0	N	00	N
109	20240812	130736	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	0	3	0.00	16276268	56163	51.07	290	296	287	380	206	293	289.80	0.20	0	1093	300	296	291	287	282	298	289	292	87	100	0	1	1	292244945	856	-1.26	0.78	12	0.02	-233.00	376.00	696	20240116	-57.90	271	20240805	8.12	696	-57.90	20240116	271	8.12	20240805	696	-57.90	20240116	271	8.12	20240805	0.00	N	123840	100	292 억		578160	N	N	0	N	00	N
110	20240812	120735	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-3	5	-1.02	10431353	36114	32.84	290	296	287	380	206	293	288.85	0.20	0	1277	300	296	291	287	282	298	289	292	87	100	0	1	1	292244945	848	-1.24	0.77	12	0.01	-233.00	376.00	696	20240116	-58.33	271	20240805	7.01	696	-58.33	20240116	271	7.01	20240805	696	-58.33	20240116	271	7.01	20240805	0.00	N	123840	100	292 억		578160	N	N	0	N	00	N
111	20240812	110737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-3	5	-1.02	1026107	3511	3.19	290	296	290	380	206	293	292.25	0.20	0	-467	300	296	291	287	282	298	289	292	87	100	0	1	1	292244945	848	-1.24	0.77	12	0.00	-233.00	376.00	696	20240116	-58.33	271	20240805	7.01	696	-58.33	20240116	271	7.01	20240805	696	-58.33	20240116	271	7.01	20240805	0.00	N	123840	100	292 억		578160	N	N	0	N	00	N
112	20240812	100732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	-1	5	-0.34	318192	1085	0.99	290	296	290	380	206	293	293.26	0.20	0	-483	300	296	291	287	282	298	289	292	87	100	0	1	1	292244945	853	-1.25	0.78	12	0.00	-233.00	376.00	696	20240116	-58.05	271	20240805	7.75	696	-58.05	20240116	271	7.75	20240805	696	-58.05	20240116	271	7.75	20240805	0.00	N	123840	100	292 억		578160	N	N	0	N	00	N
113	20240812	090730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	3	2	1.02	60616	209	0.19	290	296	290	380	206	293	290.03	0.20	0	138	300	296	291	287	282	298	289	292	87	100	0	1	1	292244945	865	-1.27	0.79	12	0.00	-233.00	376.00	696	20240116	-57.47	271	20240805	9.23	696	-57.47	20240116	271	9.23	20240805	696	-57.47	20240116	271	9.23	20240805	0.00	N	123840	100	292 억		578160	N	N	0	N	00	N
114	20240809	160727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	3	2	1.03	32279503	109977	56.70	288	295	286	377	203	290	293.51	0.20	0	-2018	303	296	291	284	279	294	282	292	87	100	0	1	1	292244945	856	-1.26	0.78	12	0.04	-233.00	376.00	696	20240116	-57.90	271	20240805	8.12	696	-57.90	20240116	271	8.12	20240805	696	-57.90	20240116	271	8.12	20240805	0.00	N	123840	100	292 억		580178	N	N	0	N	00	N
115	20240809	150745	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	3	2	1.03	31542668	107462	55.41	288	295	286	377	203	290	293.52	0.20	0	-2048	303	296	291	284	279	294	282	292	87	100	0	1	1	292244945	856	-1.26	0.78	12	0.04	-233.00	376.00	696	20240116	-57.90	271	20240805	8.12	696	-57.90	20240116	271	8.12	20240805	696	-57.90	20240116	271	8.12	20240805	0.00	N	123840	100	292 억		580178	N	N	0	N	00	N
116	20240809	140745	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	2	2	0.69	27296546	92736	47.81	288	295	288	377	203	290	294.35	0.20	0	-2048	303	296	291	284	279	294	282	292	87	100	0	1	1	292244945	853	-1.25	0.78	12	0.03	-233.00	376.00	696	20240116	-58.05	271	20240805	7.75	696	-58.05	20240116	271	7.75	20240805	696	-58.05	20240116	271	7.75	20240805	0.00	N	123840	100	292 억		580178	N	N	0	N	00	N
117	20240809	130742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	2	2	0.69	26943769	91528	47.19	288	295	288	377	203	290	294.38	0.20	0	-1942	303	296	291	284	279	294	282	292	87	100	0	1	1	292244945	853	-1.25	0.78	12	0.03	-233.00	376.00	696	20240116	-58.05	271	20240805	7.75	696	-58.05	20240116	271	7.75	20240805	696	-58.05	20240116	271	7.75	20240805	0.00	N	123840	100	292 억		580178	N	N	0	N	00	N
118	20240809	120740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	3	2	1.03	26725052	90779	46.81	288	295	288	377	203	290	294.40	0.20	0	-1942	303	296	291	284	279	294	282	292	87	100	0	1	1	292244945	856	-1.26	0.78	12	0.03	-233.00	376.00	696	20240116	-57.90	271	20240805	8.12	696	-57.90	20240116	271	8.12	20240805	696	-57.90	20240116	271	8.12	20240805	0.00	N	123840	100	292 억		580178	N	N	0	N	00	N
119	20240809	110734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	3	2	1.03	26088778	88600	45.68	288	295	288	377	203	290	294.46	0.20	0	-1790	303	296	291	284	279	294	282	292	87	100	0	1	1	292244945	856	-1.26	0.78	12	0.03	-233.00	376.00	696	20240116	-57.90	271	20240805	8.12	696	-57.90	20240116	271	8.12	20240805	696	-57.90	20240116	271	8.12	20240805	0.00	N	123840	100	292 억		580178	N	N	0	N	00	N
120	20240809	100743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	5	2	1.72	25971168	88198	45.47	288	295	288	377	203	290	294.46	0.20	0	-1764	303	296	291	284	279	294	282	292	87	100	0	1	1	292244945	862	-1.27	0.78	12	0.03	-233.00	376.00	696	20240116	-57.61	271	20240805	8.86	696	-57.61	20240116	271	8.86	20240805	696	-57.61	20240116	271	8.86	20240805	0.00	N	123840	100	292 억		580178	N	N	0	N	00	N
121	20240809	090735	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	5	2	1.72	31141	108	0.06	288	295	288	377	203	290	288.34	0.20	0	-6	303	296	291	284	279	294	282	292	87	100	0	1	1	292244945	862	-1.27	0.78	12	0.00	-233.00	376.00	696	20240116	-57.61	271	20240805	8.86	696	-57.61	20240116	271	8.86	20240805	696	-57.61	20240116	271	8.86	20240805	0.00	N	123840	100	292 억		580178	N	N	0	N	00	N
122	20240808	160723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-2	5	-0.68	56308422	193949	386.92	298	298	286	379	205	292	290.33	0.20	0	-8717	306	298	291	283	276	295	280	292	87	100	0	1	1	292244945	848	-1.24	0.77	12	0.07	-233.00	376.00	696	20240116	-58.33	271	20240805	7.01	696	-58.33	20240116	271	7.01	20240805	696	-58.33	20240116	271	7.01	20240805	0.00	N	123840	100	292 억		588895	N	N	0	N	00	N
123	20240808	150732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	-3	5	-1.03	55240688	190247	379.54	298	298	286	379	205	292	290.36	0.20	0	-9031	306	298	291	283	276	295	280	292	87	100	0	1	1	292244945	845	-1.24	0.77	12	0.07	-233.00	376.00	696	20240116	-58.48	271	20240805	6.64	696	-58.48	20240116	271	6.64	20240805	696	-58.48	20240116	271	6.64	20240805	0.00	N	123840	100	292 억		588895	N	N	0	N	00	N
124	20240808	140734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	1	2	0.34	52662721	181366	361.82	298	298	286	379	205	292	290.37	0.20	0	-10325	306	298	291	283	276	295	280	292	87	100	0	1	1	292244945	856	-1.26	0.78	12	0.06	-233.00	376.00	696	20240116	-57.90	271	20240805	8.12	696	-57.90	20240116	271	8.12	20240805	696	-57.90	20240116	271	8.12	20240805	0.00	N	123840	100	292 억		588895	N	N	0	N	00	N
125	20240808	130734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	-3	5	-1.03	20158841	70037	139.72	298	298	286	379	205	292	287.83	0.20	0	-8562	306	298	291	283	276	295	280	292	87	100	0	1	1	292244945	845	-1.24	0.77	12	0.02	-233.00	376.00	696	20240116	-58.48	271	20240805	6.64	696	-58.48	20240116	271	6.64	20240805	696	-58.48	20240116	271	6.64	20240805	0.00	N	123840	100	292 억		588895	N	N	0	N	00	N
126	20240808	120738	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-2	5	-0.68	19610794	68143	135.94	298	298	286	379	205	292	287.79	0.20	0	-7454	306	298	291	283	276	295	280	292	87	100	0	1	1	292244945	848	-1.24	0.77	12	0.02	-233.00	376.00	696	20240116	-58.33	271	20240805	7.01	696	-58.33	20240116	271	7.01	20240805	696	-58.33	20240116	271	7.01	20240805	0.00	N	123840	100	292 억		588895	N	N	0	N	00	N
127	20240808	110732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	-3	5	-1.03	13290138	46164	92.10	298	298	286	379	205	292	287.89	0.20	0	-7452	306	298	291	283	276	295	280	292	87	100	0	1	1	292244945	845	-1.24	0.77	12	0.02	-233.00	376.00	696	20240116	-58.48	271	20240805	6.64	696	-58.48	20240116	271	6.64	20240805	696	-58.48	20240116	271	6.64	20240805	0.00	N	123840	100	292 억		588895	N	N	0	N	00	N
128	20240808	100730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	287	-5	5	-1.71	11856859	41176	82.14	298	298	286	379	205	292	287.96	0.20	0	-5240	306	298	291	283	276	295	280	292	87	100	0	1	1	292244945	839	-1.23	0.76	12	0.01	-233.00	376.00	696	20240116	-58.76	271	20240805	5.90	696	-58.76	20240116	271	5.90	20240805	696	-58.76	20240116	271	5.90	20240805	0.00	N	123840	100	292 억		588895	N	N	0	N	00	N
129	20240808	090726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	-3	5	-1.03	720030	2469	4.93	298	298	288	379	205	292	291.63	0.20	0	-2373	306	298	291	283	276	295	280	292	87	100	0	1	1	292244945	845	-1.24	0.77	12	0.00	-233.00	376.00	696	20240116	-58.48	271	20240805	6.64	696	-58.48	20240116	271	6.64	20240805	696	-58.48	20240116	271	6.64	20240805	0.00	N	123840	100	292 억		588895	N	N	0	N	00	N
130	20240807	160713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	-1	5	-0.34	14452296	50125	14.26	294	299	284	380	206	293	288.33	0.20	0	-1529	310	301	291	282	272	306	287	292	87	100	0	1	1	292244945	853	-1.25	0.78	12	0.02	-233.00	376.00	696	20240116	-58.05	271	20240805	7.75	696	-58.05	20240116	271	7.75	20240805	696	-58.05	20240116	271	7.75	20240805	0.00	N	123840	100	292 억		590424	N	N	0	N	00	N
131	20240807	150725	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	-4	5	-1.37	14317518	49661	14.12	294	299	284	380	206	293	288.31	0.20	0	-1173	310	301	291	282	272	306	287	292	87	100	0	1	1	292244945	845	-1.24	0.77	12	0.02	-233.00	376.00	696	20240116	-58.48	271	20240805	6.64	696	-58.48	20240116	271	6.64	20240805	696	-58.48	20240116	271	6.64	20240805	0.00	N	123840	100	292 억		590424	N	N	0	N	00	N
132	20240807	140730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-3	5	-1.02	13444420	46649	13.27	294	299	284	380	206	293	288.20	0.20	0	84	310	301	291	282	272	306	287	292	87	100	0	1	1	292244945	848	-1.24	0.77	12	0.02	-233.00	376.00	696	20240116	-58.33	271	20240805	7.01	696	-58.33	20240116	271	7.01	20240805	696	-58.33	20240116	271	7.01	20240805	0.00	N	123840	100	292 억		590424	N	N	0	N	00	N
133	20240807	130724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	0	3	0.00	12806457	44460	12.65	294	299	284	380	206	293	288.04	0.20	0	-68	310	301	291	282	272	306	287	292	87	100	0	1	1	292244945	856	-1.26	0.78	12	0.02	-233.00	376.00	696	20240116	-57.90	271	20240805	8.12	696	-57.90	20240116	271	8.12	20240805	696	-57.90	20240116	271	8.12	20240805	0.00	N	123840	100	292 억		590424	N	N	0	N	00	N
134	20240807	120728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	-2	5	-0.68	12476566	43322	12.32	294	299	284	380	206	293	288.00	0.20	0	-80	310	301	291	282	272	306	287	292	87	100	0	1	1	292244945	850	-1.25	0.77	12	0.01	-233.00	376.00	696	20240116	-58.19	271	20240805	7.38	696	-58.19	20240116	271	7.38	20240805	696	-58.19	20240116	271	7.38	20240805	0.00	N	123840	100	292 억		590424	N	N	0	N	00	N
135	20240807	110726	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	-2	5	-0.68	10989139	38209	10.87	294	299	284	380	206	293	287.61	0.20	0	331	310	301	291	282	272	306	287	292	87	100	0	1	1	292244945	850	-1.25	0.77	12	0.01	-233.00	376.00	696	20240116	-58.19	271	20240805	7.38	696	-58.19	20240116	271	7.38	20240805	696	-58.19	20240116	271	7.38	20240805	0.00	N	123840	100	292 억		590424	N	N	0	N	00	N
136	20240807	100720	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	-2	5	-0.68	9668495	33653	9.57	294	299	284	380	206	293	287.30	0.20	0	486	310	301	291	282	272	306	287	292	87	100	0	1	1	292244945	850	-1.25	0.77	12	0.01	-233.00	376.00	696	20240116	-58.19	271	20240805	7.38	696	-58.19	20240116	271	7.38	20240805	696	-58.19	20240116	271	7.38	20240805	0.00	N	123840	100	292 억		590424	N	N	0	N	00	N
137	20240807	090742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	294	1	2	0.34	228884	779	0.22	294	299	284	380	206	293	293.82	0.20	0	-602	310	301	291	282	272	306	287	292	87	100	0	1	1	292244945	859	-1.26	0.78	12	0.00	-233.00	376.00	696	20240116	-57.76	271	20240805	8.49	696	-57.76	20240116	271	8.49	20240805	696	-57.76	20240116	271	8.49	20240805	0.00	N	123840	100	292 억		590424	N	N	0	N	00	N
138	20240806	160712	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	0	3	0.00	101569144	351522	112.65	286	300	281	380	206	293	288.94	0.20	0	-137	322	307	289	274	256	298	265	292	87	100	0	1	1	292244945	856	-1.26	0.78	12	0.12	-233.00	376.00	696	20240116	-57.90	271	20240805	8.12	696	-57.90	20240116	271	8.12	20240805	696	-57.90	20240116	271	8.12	20240805	0.00	N	123840	100	292 억		590561	N	N	0	N	00	N
139	20240806	150724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	-2	5	-0.68	95324128	330195	105.81	286	300	281	380	206	293	288.69	0.20	0	2445	322	307	289	274	256	298	265	292	87	100	0	1	1	292244945	850	-1.25	0.77	12	0.11	-233.00	376.00	696	20240116	-58.19	271	20240805	7.38	696	-58.19	20240116	271	7.38	20240805	696	-58.19	20240116	271	7.38	20240805	0.00	N	123840	100	292 억		590561	N	N	0	N	00	N
140	20240806	140720	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	-2	5	-0.68	87677405	303757	97.34	286	300	281	380	206	293	288.64	0.20	0	2979	322	307	289	274	256	298	265	292	87	100	0	1	1	292244945	850	-1.25	0.77	12	0.10	-233.00	376.00	696	20240116	-58.19	271	20240805	7.38	696	-58.19	20240116	271	7.38	20240805	696	-58.19	20240116	271	7.38	20240805	0.00	N	123840	100	292 억		590561	N	N	0	N	00	N
141	20240806	130721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	-1	5	-0.34	84627370	293279	93.98	286	300	281	380	206	293	288.56	0.20	0	4075	322	307	289	274	256	298	265	292	87	100	0	1	1	292244945	853	-1.25	0.78	12	0.10	-233.00	376.00	696	20240116	-58.05	271	20240805	7.75	696	-58.05	20240116	271	7.75	20240805	696	-58.05	20240116	271	7.75	20240805	0.00	N	123840	100	292 억		590561	N	N	0	N	00	N
142	20240806	120723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	-4	5	-1.37	82365978	285456	91.47	286	300	281	380	206	293	288.54	0.20	0	9911	322	307	289	274	256	298	265	292	87	100	0	1	1	292244945	845	-1.24	0.77	12	0.10	-233.00	376.00	696	20240116	-58.48	271	20240805	6.64	696	-58.48	20240116	271	6.64	20240805	696	-58.48	20240116	271	6.64	20240805	0.00	N	123840	100	292 억		590561	N	N	0	N	00	N
143	20240806	110713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	288	-5	5	-1.71	33930702	116179	37.23	286	300	285	380	206	293	292.06	0.20	0	16911	322	307	289	274	256	298	265	292	87	100	0	1	1	292244945	842	-1.24	0.77	12	0.04	-233.00	376.00	696	20240116	-58.62	271	20240805	6.27	696	-58.62	20240116	271	6.27	20240805	696	-58.62	20240116	271	6.27	20240805	0.00	N	123840	100	292 억		590561	N	N	0	N	00	N
144	20240806	100714	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	0	3	0.00	10851422	37461	12.00	286	294	285	380	206	293	289.67	0.20	0	11233	322	307	289	274	256	298	265	292	87	100	0	1	1	292244945	856	-1.26	0.78	12	0.01	-233.00	376.00	696	20240116	-57.90	271	20240805	8.12	696	-57.90	20240116	271	8.12	20240805	696	-57.90	20240116	271	8.12	20240805	0.00	N	123840	100	292 억		590561	N	N	0	N	00	N
145	20240806	090717	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	-4	5	-1.37	10135911	35006	11.22	286	292	285	380	206	293	289.55	0.20	0	12264	322	307	289	274	256	298	265	292	87	100	0	1	1	292244945	845	-1.24	0.77	12	0.01	-233.00	376.00	696	20240116	-58.48	271	20240805	6.64	696	-58.48	20240116	271	6.64	20240805	696	-58.48	20240116	271	6.64	20240805	0.00	N	123840	100	292 억		590561	N	N	0	N	00	N
146	20240805	160704	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	293	-9	5	-2.98	88655662	310806	352.06	302	304	271	392	212	302	285.24	0.21	0	-14533	312	307	302	297	292	304	294	292	90	100	0	1	1	292244945	856	-1.26	0.78	12	0.11	-233.00	376.00	696	20240116	-57.90	271	20240805	8.12	696	-57.90	20240116	271	8.12	20240805	696	-57.90	20240116	271	8.12	20240805	0.00	N	123840	100	292 억		605094	N	N	0	N	00	N
147	20240805	150716	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	280	-22	5	-7.28	81151636	284498	322.26	302	304	271	392	212	302	285.25	0.21	0	-9662	312	307	302	297	292	304	294	292	90	100	0	1	1	292244945	818	-1.20	0.74	12	0.10	-233.00	376.00	696	20240116	-59.77	271	20240805	3.32	696	-59.77	20240116	271	3.32	20240805	696	-59.77	20240116	271	3.32	20240805	0.00	N	123840	100	292 억		605094	N	N	0	N	00	N
148	20240805	140718	58	100.00	KOSDAQ		기계.장비	N	N	N	N		N	283	-19	5	-6.29	46733548	161518	182.95	302	304	282	392	212	302	289.34	0.21	0	-7738	312	307	302	297	292	304	294	292	90	100	0	1	1	292244945	827	-1.21	0.75	12	0.06	-233.00	376.00	696	20240116	-59.34	280	20240628	1.07	696	-59.34	20240116	280	1.07	20240628	696	-59.34	20240116	280	1.07	20240628	0.00	N	123840	100	292 억		605094	N	N	0	N	00	N
149	20240805	130715	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	294	-8	5	-2.65	33164607	113918	129.04	302	304	284	392	212	302	291.13	0.21	0	-8123	312	307	302	297	292	304	294	292	90	100	0	1	1	292244945	859	-1.26	0.78	12	0.04	-233.00	376.00	696	20240116	-57.76	280	20240628	5.00	696	-57.76	20240116	280	5.00	20240628	696	-57.76	20240116	280	5.00	20240628	0.00	N	123840	100	292 억		605094	N	N	0	N	00	N
150	20240805	120710	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	294	-8	5	-2.65	18476610	62788	71.12	302	304	284	392	212	302	294.27	0.21	0	-6720	312	307	302	297	292	304	294	292	90	100	0	1	1	292244945	859	-1.26	0.78	12	0.02	-233.00	376.00	696	20240116	-57.76	280	20240628	5.00	696	-57.76	20240116	280	5.00	20240628	696	-57.76	20240116	280	5.00	20240628	0.00	N	123840	100	292 억		605094	N	N	0	N	00	N
151	20240805	110712	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	-4	5	-1.32	10429530	35270	39.95	302	304	284	392	212	302	295.71	0.21	0	-6283	312	307	302	297	292	304	294	292	90	100	0	1	1	292244945	871	-1.28	0.79	12	0.01	-233.00	376.00	696	20240116	-57.18	280	20240628	6.43	696	-57.18	20240116	280	6.43	20240628	696	-57.18	20240116	280	6.43	20240628	0.00	N	123840	100	292 억		605094	N	N	0	N	00	N
152	20240805	100710	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	-6	5	-1.99	5029075	17010	19.27	302	304	284	392	212	302	295.65	0.21	0	-4740	312	307	302	297	292	304	294	292	90	100	0	1	1	292244945	865	-1.27	0.79	12	0.01	-233.00	376.00	696	20240116	-57.47	280	20240628	5.71	696	-57.47	20240116	280	5.71	20240628	696	-57.47	20240116	280	5.71	20240628	0.00	N	123840	100	292 억		605094	N	N	0	N	00	N
153	20240805	090705	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	285	-17	5	-5.63	143909	501	0.57	302	302	284	392	212	302	287.24	0.21	0	-1	312	307	302	297	292	304	294	292	90	100	0	1	1	292244945	833	-1.22	0.76	12	0.00	-233.00	376.00	696	20240116	-59.05	280	20240628	1.79	696	-59.05	20240116	280	1.79	20240628	696	-59.05	20240116	280	1.79	20240628	0.00	N	123840	100	292 억		605094	N	N	0	N	00	N
154	20240802	160659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	-4	5	-1.31	26473988	88270	46.82	307	307	297	397	215	306	299.92	0.21	0	-8777	313	309	302	298	291	311	300	292	91	100	0	1	1	292244945	883	-1.30	0.80	12	0.03	-233.00	376.00	696	20240116	-56.61	280	20240628	7.86	696	-56.61	20240116	280	7.86	20240628	696	-56.61	20240116	280	7.86	20240628	0.00	N	123840	100	292 억		613871	N	N	0	N	00	N
155	20240802	150658	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-1	5	-0.33	22030991	73421	38.94	307	307	297	397	215	306	300.06	0.21	0	-8926	313	309	302	298	291	311	300	292	91	100	0	1	1	292244945	891	-1.31	0.81	12	0.03	-233.00	376.00	696	20240116	-56.18	280	20240628	8.93	696	-56.18	20240116	280	8.93	20240628	696	-56.18	20240116	280	8.93	20240628	0.00	N	123840	100	292 억		613871	N	N	0	N	00	N
156	20240802	140702	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-1	5	-0.33	21933062	73096	38.77	307	307	297	397	215	306	300.06	0.21	0	-9222	313	309	302	298	291	311	300	292	91	100	0	1	1	292244945	891	-1.31	0.81	12	0.03	-233.00	376.00	696	20240116	-56.18	280	20240628	8.93	696	-56.18	20240116	280	8.93	20240628	696	-56.18	20240116	280	8.93	20240628	0.00	N	123840	100	292 억		613871	N	N	0	N	00	N
157	20240802	130700	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	-7	5	-2.29	17435952	58270	30.91	307	307	297	397	215	306	299.23	0.21	0	-5054	313	309	302	298	291	311	300	292	91	100	0	1	1	292244945	874	-1.28	0.80	12	0.02	-233.00	376.00	696	20240116	-57.04	280	20240628	6.79	696	-57.04	20240116	280	6.79	20240628	696	-57.04	20240116	280	6.79	20240628	0.00	N	123840	100	292 억		613871	N	N	0	N	00	N
158	20240802	120701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	-7	5	-2.29	15386189	51382	27.25	307	307	297	397	215	306	299.45	0.21	0	-3675	313	309	302	298	291	311	300	292	91	100	0	1	1	292244945	874	-1.28	0.80	12	0.02	-233.00	376.00	696	20240116	-57.04	280	20240628	6.79	696	-57.04	20240116	280	6.79	20240628	696	-57.04	20240116	280	6.79	20240628	0.00	N	123840	100	292 억		613871	N	N	0	N	00	N
159	20240802	110702	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	-7	5	-2.29	13956087	46589	24.71	307	307	297	397	215	306	299.56	0.21	0	-3495	313	309	302	298	291	311	300	292	91	100	0	1	1	292244945	874	-1.28	0.80	12	0.02	-233.00	376.00	696	20240116	-57.04	280	20240628	6.79	696	-57.04	20240116	280	6.79	20240628	696	-57.04	20240116	280	6.79	20240628	0.00	N	123840	100	292 억		613871	N	N	0	N	00	N
160	20240802	100657	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	-7	5	-2.29	13216882	44120	23.40	307	307	297	397	215	306	299.57	0.21	0	-3175	313	309	302	298	291	311	300	292	91	100	0	1	1	292244945	874	-1.28	0.80	12	0.02	-233.00	376.00	696	20240116	-57.04	280	20240628	6.79	696	-57.04	20240116	280	6.79	20240628	696	-57.04	20240116	280	6.79	20240628	0.00	N	123840	100	292 억		613871	N	N	0	N	00	N
161	20240802	090703	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	-2	5	-0.65	822841	2689	1.43	307	307	304	397	215	306	306.00	0.21	0	-2352	313	309	302	298	291	311	300	292	91	100	0	1	1	292244945	888	-1.30	0.81	12	0.00	-233.00	376.00	696	20240116	-56.32	280	20240628	8.57	696	-56.32	20240116	280	8.57	20240628	696	-56.32	20240116	280	8.57	20240628	0.00	N	123840	100	292 억		613871	N	N	0	N	00	N
162	20240801	160656	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	11	2	3.73	56871783	188526	349.21	301	306	295	383	207	295	301.67	0.21	0	1752	311	303	297	289	283	300	286	292	88	100	0	1	1	292244945	894	-1.31	0.81	12	0.06	-233.00	376.00	696	20240116	-56.03	280	20240628	9.29	696	-56.03	20240116	280	9.29	20240628	696	-56.03	20240116	280	9.29	20240628	0.00	N	123840	100	292 억		612119	N	N	0	N	00	N
163	20240801	150716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	7	2	2.37	53809669	178519	330.68	301	306	295	383	207	295	301.42	0.21	0	1752	311	303	297	289	283	300	286	292	88	100	0	1	1	292244945	883	-1.30	0.80	12	0.06	-233.00	376.00	696	20240116	-56.61	280	20240628	7.86	696	-56.61	20240116	280	7.86	20240628	696	-56.61	20240116	280	7.86	20240628	0.00	N	123840	100	292 억		612119	N	N	0	N	00	N
164	20240801	140708	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	8	2	2.71	53807857	178513	330.67	301	306	295	383	207	295	301.42	0.21	0	1752	311	303	297	289	283	300	286	292	88	100	0	1	1	292244945	886	-1.30	0.81	12	0.06	-233.00	376.00	696	20240116	-56.47	280	20240628	8.21	696	-56.47	20240116	280	8.21	20240628	696	-56.47	20240116	280	8.21	20240628	0.00	N	123840	100	292 억		612119	N	N	0	N	00	N
165	20240801	130658	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	10	2	3.39	53793935	178467	330.58	301	306	295	383	207	295	301.42	0.21	0	1752	311	303	297	289	283	300	286	292	88	100	0	1	1	292244945	891	-1.31	0.81	12	0.06	-233.00	376.00	696	20240116	-56.18	280	20240628	8.93	696	-56.18	20240116	280	8.93	20240628	696	-56.18	20240116	280	8.93	20240628	0.00	N	123840	100	292 억		612119	N	N	0	N	00	N
166	20240801	120703	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	3	2	1.02	19765121	65943	122.15	301	305	295	383	207	295	299.73	0.21	0	800	311	303	297	289	283	300	286	292	88	100	0	1	1	292244945	871	-1.28	0.79	12	0.02	-233.00	376.00	696	20240116	-57.18	280	20240628	6.43	696	-57.18	20240116	280	6.43	20240628	696	-57.18	20240116	280	6.43	20240628	0.00	N	123840	100	292 억		612119	N	N	0	N	00	N
167	20240801	110703	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	5	2	1.69	17016871	56726	105.08	301	305	295	383	207	295	299.98	0.21	0	402	311	303	297	289	283	300	286	292	88	100	0	1	1	292244945	877	-1.29	0.80	12	0.02	-233.00	376.00	696	20240116	-56.90	280	20240628	7.14	696	-56.90	20240116	280	7.14	20240628	696	-56.90	20240116	280	7.14	20240628	0.00	N	123840	100	292 억		612119	N	N	0	N	00	N
168	20240801	100659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	7	2	2.37	13401488	44591	82.60	301	305	295	383	207	295	300.54	0.21	0	-716	311	303	297	289	283	300	286	292	88	100	0	1	1	292244945	883	-1.30	0.80	12	0.02	-233.00	376.00	696	20240116	-56.61	280	20240628	7.86	696	-56.61	20240116	280	7.86	20240628	696	-56.61	20240116	280	7.86	20240628	0.00	N	123840	100	292 억		612119	N	N	0	N	00	N
169	20240801	090652	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	5	2	1.69	269124	900	1.67	301	305	296	383	207	295	299.03	0.21	0	-615	311	303	297	289	283	300	286	292	88	100	0	1	1	292244945	877	-1.29	0.80	12	0.00	-233.00	376.00	696	20240116	-56.90	280	20240628	7.14	696	-56.90	20240116	280	7.14	20240628	696	-56.90	20240116	280	7.14	20240628	0.00	N	123840	100	292 억		612119	N	N	0	N	00	N