KissMeData/123840/price/prices-20240701.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	20240731	160837	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	-7	5	-2.32	15950287	53986	71.75	305	305	291	392	212	302	295.45	0.21	0	-6084	308	305	299	296	290	306	297	292	90	100	0	1	1	292244945	862	-1.27	0.78	12	0.02	-233.00	376.00	696	20240116	-57.61	280	20240628	5.36	696	-57.61	20240116	280	5.36	20240628	696	-57.61	20240116	280	5.36	20240628	0.00	N	123840	100	292 억		618203	N	N	0	N	00	N
3	20240731	150848	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	-3	5	-0.99	14529905	49178	65.36	305	305	291	392	212	302	295.46	0.21	0	-6084	308	305	299	296	290	306	297	292	90	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		618203	N	N	0	N	00	N
4	20240731	140847	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	-4	5	-1.32	12341886	41814	55.57	305	305	291	392	212	302	295.16	0.21	0	-6084	308	305	299	296	290	306	297	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		618203	N	N	0	N	00	N
5	20240731	130844	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	-3	5	-0.99	9882615	33528	44.56	305	305	291	392	212	302	294.76	0.21	0	-5111	308	305	299	296	290	306	297	292	90	100	0	1	1	292244945	874	-1.28	0.80	12	0.01	-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		618203	N	N	0	N	00	N
6	20240731	120843	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	-3	5	-0.99	9851236	33423	44.42	305	305	291	392	212	302	294.74	0.21	0	-5111	308	305	299	296	290	306	297	292	90	100	0	1	1	292244945	874	-1.28	0.80	12	0.01	-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		618203	N	N	0	N	00	N
7	20240731	110846	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	-9	5	-2.98	7640870	26000	34.56	305	305	291	392	212	302	293.88	0.21	0	-1236	308	305	299	296	290	306	297	292	90	100	0	1	1	292244945	856	-1.26	0.78	12	0.01	-233.00	376.00	696	20240116	-57.90	280	20240628	4.64	696	-57.90	20240116	280	4.64	20240628	696	-57.90	20240116	280	4.64	20240628	0.00	N	123840	100	292 억		618203	N	N	0	N	00	N
8	20240731	100844	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	-5	5	-1.66	6265224	21312	28.32	305	305	291	392	212	302	293.98	0.21	0	-748	308	305	299	296	290	306	297	292	90	100	0	1	1	292244945	868	-1.27	0.79	12	0.01	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	292 억		618203	N	N	0	N	00	N
9	20240731	090842	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	-4	5	-1.32	42552	142	0.19	305	305	297	392	212	302	299.66	0.21	0	-74	308	305	299	296	290	306	297	292	90	100	0	1	1	292244945	871	-1.28	0.79	12	0.00	-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		618203	N	N	0	N	00	N
10	20240730	160821	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	3	2	1.00	22326485	75240	85.79	299	302	293	388	210	299	296.74	0.21	0	-4544	312	305	301	294	290	303	292	292	89	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		622747	N	N	0	N	00	N
11	20240730	150837	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	-1	5	-0.33	21625104	72907	83.13	299	302	293	388	210	299	296.61	0.21	0	-4484	312	305	301	294	290	303	292	292	89	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		622747	N	N	0	N	00	N
12	20240730	140828	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	1	2	0.33	21034013	70919	80.87	299	302	293	388	210	299	296.59	0.21	0	-4857	312	305	301	294	290	303	292	292	89	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		622747	N	N	0	N	00	N
13	20240730	130834	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	294	-5	5	-1.67	16996150	57362	65.41	299	301	293	388	210	299	296.30	0.21	0	-2626	312	305	301	294	290	303	292	292	89	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		622747	N	N	0	N	00	N
14	20240730	120825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	0	3	0.00	10261215	34669	39.53	299	300	293	388	210	299	295.98	0.21	0	-1890	312	305	301	294	290	303	292	292	89	100	0	1	1	292244945	874	-1.28	0.80	12	0.01	-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		622747	N	N	0	N	00	N
15	20240730	110833	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	-4	5	-1.34	4852660	16393	18.69	299	300	293	388	210	299	296.02	0.21	0	-3120	312	305	301	294	290	303	292	292	89	100	0	1	1	292244945	862	-1.27	0.78	12	0.01	-233.00	376.00	696	20240116	-57.61	280	20240628	5.36	696	-57.61	20240116	280	5.36	20240628	696	-57.61	20240116	280	5.36	20240628	0.00	N	123840	100	292 억		622747	N	N	0	N	00	N
16	20240730	100837	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	-3	5	-1.00	4606687	15561	17.74	299	300	293	388	210	299	296.04	0.21	0	-2503	312	305	301	294	290	303	292	292	89	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		622747	N	N	0	N	00	N
17	20240730	090841	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	1	2	0.33	139890	467	0.53	299	300	299	388	210	299	299.55	0.21	0	157	312	305	301	294	290	303	292	292	89	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		622747	N	N	0	N	00	N
18	20240729	160820	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	-6	5	-1.97	26196345	87599	55.99	305	308	297	396	214	305	299.05	0.21	0	1078	313	309	304	300	295	311	302	292	91	100	0	1	1	292244945	874	-1.28	0.80	12	0.03	-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		621669	N	N	0	N	00	N
19	20240729	150834	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-5	5	-1.64	25189053	84223	53.83	305	308	297	396	214	305	299.08	0.21	0	2287	313	309	304	300	295	311	302	292	91	100	0	1	1	292244945	877	-1.29	0.80	12	0.03	-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		621669	N	N	0	N	00	N
20	20240729	140839	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	-4	5	-1.31	25177048	84183	53.81	305	308	297	396	214	305	299.08	0.21	0	2287	313	309	304	300	295	311	302	292	91	100	0	1	1	292244945	880	-1.29	0.80	12	0.03	-233.00	376.00	696	20240116	-56.75	280	20240628	7.50	696	-56.75	20240116	280	7.50	20240628	696	-56.75	20240116	280	7.50	20240628	0.00	N	123840	100	292 억		621669	N	N	0	N	00	N
21	20240729	130840	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	-4	5	-1.31	18715121	62532	39.97	305	308	297	396	214	305	299.29	0.21	0	2287	313	309	304	300	295	311	302	292	91	100	0	1	1	292244945	880	-1.29	0.80	12	0.02	-233.00	376.00	696	20240116	-56.75	280	20240628	7.50	696	-56.75	20240116	280	7.50	20240628	696	-56.75	20240116	280	7.50	20240628	0.00	N	123840	100	292 억		621669	N	N	0	N	00	N
22	20240729	120836	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-5	5	-1.64	15427015	51577	32.97	305	308	297	396	214	305	299.11	0.21	0	3689	313	309	304	300	295	311	302	292	91	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		621669	N	N	0	N	00	N
23	20240729	110827	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-5	5	-1.64	9242315	30828	19.70	305	308	297	396	214	305	299.80	0.21	0	3689	313	309	304	300	295	311	302	292	91	100	0	1	1	292244945	877	-1.29	0.80	12	0.01	-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		621669	N	N	0	N	00	N
24	20240729	100826	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	-3	5	-0.98	2841018	9405	6.01	305	308	298	396	214	305	302.08	0.21	0	1197	313	309	304	300	295	311	302	292	91	100	0	1	1	292244945	883	-1.30	0.80	12	0.00	-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		621669	N	N	0	N	00	N
25	20240729	090825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	-7	5	-2.30	81867	274	0.18	305	305	298	396	214	305	298.78	0.21	0	219	313	309	304	300	295	311	302	292	91	100	0	1	1	292244945	871	-1.28	0.79	12	0.00	-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		621669	N	N	0	N	00	N
26	20240726	160813	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	1	2	0.33	47491157	156432	67.84	304	308	299	395	213	304	303.59	0.21	0	-1536	318	310	300	292	282	315	297	292	91	100	0	1	1	292244945	891	-1.31	0.81	12	0.05	-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		623205	N	N	0	N	00	N
27	20240726	150821	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	-2	5	-0.66	44772832	147516	63.98	304	308	299	395	213	304	303.51	0.21	0	-1429	318	310	300	292	282	315	297	292	91	100	0	1	1	292244945	883	-1.30	0.80	12	0.05	-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		623205	N	N	0	N	00	N
28	20240726	140821	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	1	2	0.33	44612368	146985	63.75	304	308	299	395	213	304	303.52	0.21	0	-1429	318	310	300	292	282	315	297	292	91	100	0	1	1	292244945	891	-1.31	0.81	12	0.05	-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		623205	N	N	0	N	00	N
29	20240726	130822	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	0	3	0.00	40764877	134301	58.24	304	308	299	395	213	304	303.53	0.21	0	-3537	318	310	300	292	282	315	297	292	91	100	0	1	1	292244945	888	-1.30	0.81	12	0.05	-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		623205	N	N	0	N	00	N
30	20240726	120824	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	-2	5	-0.66	14585437	48507	21.04	304	307	299	395	213	304	300.69	0.21	0	-2857	318	310	300	292	282	315	297	292	91	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		623205	N	N	0	N	00	N
31	20240726	110826	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	0	3	0.00	13696743	45556	19.76	304	307	299	395	213	304	300.66	0.21	0	-3065	318	310	300	292	282	315	297	292	91	100	0	1	1	292244945	888	-1.30	0.81	12	0.02	-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		623205	N	N	0	N	00	N
32	20240726	100821	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	0	3	0.00	13354975	44424	19.27	304	307	299	395	213	304	300.63	0.21	0	-3539	318	310	300	292	282	315	297	292	91	100	0	1	1	292244945	888	-1.30	0.81	12	0.02	-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		623205	N	N	0	N	00	N
33	20240726	090816	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	3	2	0.99	610146	2007	0.87	304	307	304	395	213	304	304.01	0.21	0	-1979	318	310	300	292	282	315	297	292	91	100	0	1	1	292244945	897	-1.32	0.82	12	0.00	-233.00	376.00	696	20240116	-55.89	280	20240628	9.64	696	-55.89	20240116	280	9.64	20240628	696	-55.89	20240116	280	9.64	20240628	0.00	N	123840	100	292 억		623205	N	N	0	N	00	N
34	20240725	160817	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	11	2	3.75	69019567	230571	139.55	293	308	290	380	206	293	299.34	0.22	0	-7590	301	297	290	286	279	299	288	292	87	100	0	1	1	292244945	888	-1.30	0.81	12	0.08	-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		630795	N	N	0	N	00	N
35	20240725	150827	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	9	2	3.07	67233725	224690	135.99	293	308	290	380	206	293	299.23	0.22	0	-5146	301	297	290	286	279	299	288	292	87	100	0	1	1	292244945	883	-1.30	0.80	12	0.08	-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		630795	N	N	0	N	00	N
36	20240725	140826	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	9	2	3.07	55477902	185327	112.17	293	308	290	380	206	293	299.35	0.22	0	-6686	301	297	290	286	279	299	288	292	87	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		630795	N	N	0	N	00	N
37	20240725	130819	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	2	2	0.68	10957678	37302	22.58	293	300	290	380	206	293	293.76	0.22	0	-4143	301	297	290	286	279	299	288	292	87	100	0	1	1	292244945	862	-1.27	0.78	12	0.01	-233.00	376.00	696	20240116	-57.61	280	20240628	5.36	696	-57.61	20240116	280	5.36	20240628	696	-57.61	20240116	280	5.36	20240628	0.00	N	123840	100	292 억		630795	N	N	0	N	00	N
38	20240725	120825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	2	2	0.68	9424591	32105	19.43	293	300	290	380	206	293	293.56	0.22	0	-2460	301	297	290	286	279	299	288	292	87	100	0	1	1	292244945	862	-1.27	0.78	12	0.01	-233.00	376.00	696	20240116	-57.61	280	20240628	5.36	696	-57.61	20240116	280	5.36	20240628	696	-57.61	20240116	280	5.36	20240628	0.00	N	123840	100	292 억		630795	N	N	0	N	00	N
39	20240725	110819	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	3	2	1.02	7021856	23857	14.44	293	300	290	380	206	293	294.33	0.22	0	-3628	301	297	290	286	279	299	288	292	87	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		630795	N	N	0	N	00	N
40	20240725	100817	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	-1	5	-0.34	2945777	10026	6.07	293	300	290	380	206	293	293.81	0.22	0	-1639	301	297	290	286	279	299	288	292	87	100	0	1	1	292244945	853	-1.25	0.78	12	0.00	-233.00	376.00	696	20240116	-58.05	280	20240628	4.29	696	-58.05	20240116	280	4.29	20240628	696	-58.05	20240116	280	4.29	20240628	0.00	N	123840	100	292 억		630795	N	N	0	N	00	N
41	20240725	090815	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	-2	5	-0.68	404849	1395	0.84	293	293	290	380	206	293	290.21	0.22	0	1137	301	297	290	286	279	299	288	292	87	100	0	1	1	292244945	850	-1.25	0.77	12	0.00	-233.00	376.00	696	20240116	-58.19	280	20240628	3.93	696	-58.19	20240116	280	3.93	20240628	696	-58.19	20240116	280	3.93	20240628	0.00	N	123840	100	292 억		630795	N	N	0	N	00	N
42	20240724	160812	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	3	2	1.03	47756006	165211	139.02	290	294	283	377	203	290	289.06	0.22	0	-3542	296	292	290	286	284	292	286	292	87	100	0	1	1	292244945	856	-1.26	0.78	12	0.06	-233.00	376.00	696	20240116	-57.90	280	20240628	4.64	696	-57.90	20240116	280	4.64	20240628	696	-57.90	20240116	280	4.64	20240628	0.00	N	123840	100	292 억		634337	N	N	0	N	00	N
43	20240724	150825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	0	3	0.00	46495030	160868	135.37	290	294	283	377	203	290	289.03	0.22	0	-3583	296	292	290	286	284	292	286	292	87	100	0	1	1	292244945	848	-1.24	0.77	12	0.06	-233.00	376.00	696	20240116	-58.33	280	20240628	3.57	696	-58.33	20240116	280	3.57	20240628	696	-58.33	20240116	280	3.57	20240628	0.00	N	123840	100	292 억		634337	N	N	0	N	00	N
44	20240724	140820	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	0	3	0.00	38956744	134705	113.35	290	294	283	377	203	290	289.20	0.22	0	-3584	296	292	290	286	284	292	286	292	87	100	0	1	1	292244945	848	-1.24	0.77	12	0.05	-233.00	376.00	696	20240116	-58.33	280	20240628	3.57	696	-58.33	20240116	280	3.57	20240628	696	-58.33	20240116	280	3.57	20240628	0.00	N	123840	100	292 억		634337	N	N	0	N	00	N
45	20240724	130823	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	294	4	2	1.38	33647931	116348	97.91	290	294	283	377	203	290	289.20	0.22	0	-3584	296	292	290	286	284	292	286	292	87	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		634337	N	N	0	N	00	N
46	20240724	120823	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	288	-2	5	-0.69	19013581	66224	55.73	290	294	283	377	203	290	287.11	0.22	0	974	296	292	290	286	284	292	286	292	87	100	0	1	1	292244945	842	-1.24	0.77	12	0.02	-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	292 억		634337	N	N	0	N	00	N
47	20240724	110820	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	288	-2	5	-0.69	15594445	54352	45.74	290	294	283	377	203	290	286.92	0.22	0	974	296	292	290	286	284	292	286	292	87	100	0	1	1	292244945	842	-1.24	0.77	12	0.02	-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	292 억		634337	N	N	0	N	00	N
48	20240724	100843	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	2	2	0.69	3455013	11855	9.98	290	294	289	377	203	290	291.44	0.22	0	-3584	296	292	290	286	284	292	286	292	87	100	0	1	1	292244945	853	-1.25	0.78	12	0.00	-233.00	376.00	696	20240116	-58.05	280	20240628	4.29	696	-58.05	20240116	280	4.29	20240628	696	-58.05	20240116	280	4.29	20240628	0.00	N	123840	100	292 억		634337	N	N	0	N	00	N
49	20240724	090812	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	289	-1	5	-0.34	150870	522	0.44	290	290	289	377	203	290	289.02	0.22	0	0	296	292	290	286	284	292	286	292	87	100	0	1	1	292244945	845	-1.24	0.77	12	0.00	-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	292 억		634337	N	N	0	N	00	N
50	20240723	160809	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-5	5	-1.69	34405654	118836	57.43	293	294	288	383	207	295	289.52	0.22	0	724	304	299	293	288	282	296	285	292	88	100	0	1	1	292244945	848	-1.24	0.77	12	0.04	-233.00	376.00	696	20240116	-58.33	280	20240628	3.57	696	-58.33	20240116	280	3.57	20240628	696	-58.33	20240116	280	3.57	20240628	0.00	N	123840	100	292 억		633613	N	N	0	N	00	N
51	20240723	150825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	288	-7	5	-2.37	33226748	114770	55.46	293	294	288	383	207	295	289.51	0.22	0	726	304	299	293	288	282	296	285	292	88	100	0	1	1	292244945	842	-1.24	0.77	12	0.04	-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	292 억		633613	N	N	0	N	00	N
52	20240723	140812	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	-4	5	-1.36	28114181	97103	46.92	293	294	288	383	207	295	289.53	0.22	0	726	304	299	293	288	282	296	285	292	88	100	0	1	1	292244945	850	-1.25	0.77	12	0.03	-233.00	376.00	696	20240116	-58.19	280	20240628	3.93	696	-58.19	20240116	280	3.93	20240628	696	-58.19	20240116	280	3.93	20240628	0.00	N	123840	100	292 억		633613	N	N	0	N	00	N
53	20240723	130806	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-5	5	-1.69	26893014	92885	44.89	293	294	288	383	207	295	289.53	0.22	0	726	304	299	293	288	282	296	285	292	88	100	0	1	1	292244945	848	-1.24	0.77	12	0.03	-233.00	376.00	696	20240116	-58.33	280	20240628	3.57	696	-58.33	20240116	280	3.57	20240628	696	-58.33	20240116	280	3.57	20240628	0.00	N	123840	100	292 억		633613	N	N	0	N	00	N
54	20240723	120814	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-5	5	-1.69	26086784	90098	43.54	293	294	288	383	207	295	289.54	0.22	0	726	304	299	293	288	282	296	285	292	88	100	0	1	1	292244945	848	-1.24	0.77	12	0.03	-233.00	376.00	696	20240116	-58.33	280	20240628	3.57	696	-58.33	20240116	280	3.57	20240628	696	-58.33	20240116	280	3.57	20240628	0.00	N	123840	100	292 억		633613	N	N	0	N	00	N
55	20240723	110816	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	-4	5	-1.36	25224058	87118	42.10	293	294	288	383	207	295	289.54	0.22	0	726	304	299	293	288	282	296	285	292	88	100	0	1	1	292244945	850	-1.25	0.77	12	0.03	-233.00	376.00	696	20240116	-58.19	280	20240628	3.93	696	-58.19	20240116	280	3.93	20240628	696	-58.19	20240116	280	3.93	20240628	0.00	N	123840	100	292 억		633613	N	N	0	N	00	N
56	20240723	100811	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	288	-7	5	-2.37	16497430	56968	27.53	293	294	288	383	207	295	289.59	0.22	0	2393	304	299	293	288	282	296	285	292	88	100	0	1	1	292244945	842	-1.24	0.77	12	0.02	-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	292 억		633613	N	N	0	N	00	N
57	20240723	090818	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	294	-1	5	-0.34	81813	279	0.13	293	294	293	383	207	295	293.24	0.22	0	25	304	299	293	288	282	296	285	292	88	100	0	1	1	292244945	859	-1.26	0.78	12	0.00	-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		633613	N	N	0	N	00	N
58	20240722	160805	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	-3	5	-1.01	60230675	206372	287.11	298	298	287	387	209	298	291.85	0.22	0	-5912	307	302	298	293	289	305	296	292	89	100	0	1	1	292244945	862	-1.27	0.78	12	0.07	-233.00	376.00	696	20240116	-57.61	280	20240628	5.36	696	-57.61	20240116	280	5.36	20240628	696	-57.61	20240116	280	5.36	20240628	0.00	N	123840	100	292 억		639525	N	N	0	N	00	N
59	20240722	150811	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	294	-4	5	-1.34	53119280	181910	253.07	298	298	289	387	209	298	292.01	0.22	0	-5212	307	302	298	293	289	305	296	292	89	100	0	1	1	292244945	859	-1.26	0.78	12	0.06	-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		639525	N	N	0	N	00	N
60	20240722	140816	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	290	-8	5	-2.68	43588920	149245	207.63	298	298	289	387	209	298	292.06	0.22	0	-1024	307	302	298	293	289	305	296	292	89	100	0	1	1	292244945	848	-1.24	0.77	12	0.05	-233.00	376.00	696	20240116	-58.33	280	20240628	3.57	696	-58.33	20240116	280	3.57	20240628	696	-58.33	20240116	280	3.57	20240628	0.00	N	123840	100	292 억		639525	N	N	0	N	00	N
61	20240722	130813	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	-5	5	-1.68	38671986	132256	184.00	298	298	290	387	209	298	292.40	0.22	0	1043	307	302	298	293	289	305	296	292	89	100	0	1	1	292244945	856	-1.26	0.78	12	0.05	-233.00	376.00	696	20240116	-57.90	280	20240628	4.64	696	-57.90	20240116	280	4.64	20240628	696	-57.90	20240116	280	4.64	20240628	0.00	N	123840	100	292 억		639525	N	N	0	N	00	N
62	20240722	120810	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	-3	5	-1.01	21202639	72198	100.44	298	298	292	387	209	298	293.67	0.22	0	12	307	302	298	293	289	305	296	292	89	100	0	1	1	292244945	862	-1.27	0.78	12	0.02	-233.00	376.00	696	20240116	-57.61	280	20240628	5.36	696	-57.61	20240116	280	5.36	20240628	696	-57.61	20240116	280	5.36	20240628	0.00	N	123840	100	292 억		639525	N	N	0	N	00	N
63	20240722	110808	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	-6	5	-2.01	16115047	54819	76.26	298	298	292	387	209	298	293.97	0.22	0	2180	307	302	298	293	289	305	296	292	89	100	0	1	1	292244945	853	-1.25	0.78	12	0.02	-233.00	376.00	696	20240116	-58.05	280	20240628	4.29	696	-58.05	20240116	280	4.29	20240628	696	-58.05	20240116	280	4.29	20240628	0.00	N	123840	100	292 억		639525	N	N	0	N	00	N
64	20240722	100811	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	-1	5	-0.34	13144444	44656	62.13	298	298	292	387	209	298	294.35	0.22	0	1461	307	302	298	293	289	305	296	292	89	100	0	1	1	292244945	868	-1.27	0.79	12	0.02	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	292 억		639525	N	N	0	N	00	N
65	20240722	090812	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	294	-4	5	-1.34	6267880	21300	29.63	298	298	294	387	209	298	294.27	0.22	0	1354	307	302	298	293	289	305	296	292	89	100	0	1	1	292244945	859	-1.26	0.78	12	0.01	-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		639525	N	N	0	N	00	N
66	20240719	160750	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	-3	5	-1.00	21363031	71880	157.40	297	303	294	391	211	301	297.20	0.22	0	-8133	307	304	300	297	293	304	297	292	90	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		647658	N	N	0	N	00	N
67	20240719	150758	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	1	2	0.33	20865512	70215	153.75	297	303	294	391	211	301	297.17	0.22	0	-8123	307	304	300	297	293	304	297	292	90	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		647658	N	N	0	N	00	N
68	20240719	140802	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	1	2	0.33	20834711	70113	153.53	297	303	294	391	211	301	297.16	0.22	0	-8123	307	304	300	297	293	304	297	292	90	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		647658	N	N	0	N	00	N
69	20240719	130753	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	0	3	0.00	20396777	68654	150.33	297	303	294	391	211	301	297.10	0.22	0	-8155	307	304	300	297	293	304	297	292	90	100	0	1	1	292244945	880	-1.29	0.80	12	0.02	-233.00	376.00	696	20240116	-56.75	280	20240628	7.50	696	-56.75	20240116	280	7.50	20240628	696	-56.75	20240116	280	7.50	20240628	0.00	N	123840	100	292 억		647658	N	N	0	N	00	N
70	20240719	120753	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	1	2	0.33	20098576	67650	148.13	297	303	294	391	211	301	297.10	0.22	0	-8155	307	304	300	297	293	304	297	292	90	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		647658	N	N	0	N	00	N
71	20240719	110800	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	0	3	0.00	16488684	55649	121.86	297	303	294	391	211	301	296.30	0.22	0	-783	307	304	300	297	293	304	297	292	90	100	0	1	1	292244945	880	-1.29	0.80	12	0.02	-233.00	376.00	696	20240116	-56.75	280	20240628	7.50	696	-56.75	20240116	280	7.50	20240628	696	-56.75	20240116	280	7.50	20240628	0.00	N	123840	100	292 억		647658	N	N	0	N	00	N
72	20240719	100713	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	2	2	0.66	2561622	8612	18.86	297	303	295	391	211	301	297.45	0.22	0	493	307	304	300	297	293	304	297	292	90	100	0	1	1	292244945	886	-1.30	0.81	12	0.00	-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		647658	N	N	0	N	00	N
73	20240719	090807	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	-3	5	-1.00	30656	103	0.23	297	302	297	391	211	301	297.63	0.22	0	-51	307	304	300	297	293	304	297	292	90	100	0	1	1	292244945	871	-1.28	0.79	12	0.00	-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		647658	N	N	0	N	00	N
74	20240718	160745	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	0	3	0.00	13734365	45668	83.93	301	303	296	391	211	301	300.74	0.22	0	-5419	309	304	300	295	291	303	294	292	90	100	0	1	1	292244945	880	-1.29	0.80	12	0.02	-233.00	376.00	696	20240116	-56.75	280	20240628	7.50	696	-56.75	20240116	280	7.50	20240628	696	-56.75	20240116	280	7.50	20240628	0.00	N	123840	100	292 억		653077	N	N	0	N	00	N
75	20240718	150753	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-1	5	-0.33	13569707	45118	82.91	301	303	296	391	211	301	300.76	0.22	0	-5279	309	304	300	295	291	303	294	292	90	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		653077	N	N	0	N	00	N
76	20240718	140747	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	1	2	0.33	12530292	41651	76.54	301	303	296	391	211	301	300.84	0.22	0	-4342	309	304	300	295	291	303	294	292	90	100	0	1	1	292244945	883	-1.30	0.80	12	0.01	-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		653077	N	N	0	N	00	N
77	20240718	130748	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	1	2	0.33	8876787	29479	54.17	301	303	296	391	211	301	301.12	0.22	0	-3258	309	304	300	295	291	303	294	292	90	100	0	1	1	292244945	883	-1.30	0.80	12	0.01	-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		653077	N	N	0	N	00	N
78	20240718	120749	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	0	3	0.00	6803162	22599	41.53	301	303	296	391	211	301	301.04	0.22	0	-3258	309	304	300	295	291	303	294	292	90	100	0	1	1	292244945	880	-1.29	0.80	12	0.01	-233.00	376.00	696	20240116	-56.75	280	20240628	7.50	696	-56.75	20240116	280	7.50	20240628	696	-56.75	20240116	280	7.50	20240628	0.00	N	123840	100	292 억		653077	N	N	0	N	00	N
79	20240718	110754	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	1	2	0.33	6619133	21987	40.41	301	303	296	391	211	301	301.05	0.22	0	-2963	309	304	300	295	291	303	294	292	90	100	0	1	1	292244945	883	-1.30	0.80	12	0.01	-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		653077	N	N	0	N	00	N
80	20240718	100755	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	0	3	0.00	1621068	5429	9.98	301	302	296	391	211	301	298.59	0.22	0	-2384	309	304	300	295	291	303	294	292	90	100	0	1	1	292244945	880	-1.29	0.80	12	0.00	-233.00	376.00	696	20240116	-56.75	280	20240628	7.50	696	-56.75	20240116	280	7.50	20240628	696	-56.75	20240116	280	7.50	20240628	0.00	N	123840	100	292 억		653077	N	N	0	N	00	N
81	20240718	090755	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	-5	5	-1.66	1027057	3451	6.34	301	301	296	391	211	301	297.61	0.22	0	-1740	309	304	300	295	291	303	294	292	90	100	0	1	1	292244945	865	-1.27	0.79	12	0.00	-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		653077	N	N	0	N	00	N
82	20240717	160827	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	-1	5	-0.33	10323777	34413	1.44	302	305	296	392	212	302	300.00	0.22	0	1381	310	306	299	295	288	308	297	292	90	100	0	1	1	292244945	880	-1.29	0.80	12	0.01	-233.00	376.00	696	20240116	-56.75	280	20240628	7.50	696	-56.75	20240116	280	7.50	20240628	696	-56.75	20240116	280	7.50	20240628	0.00	N	123840	100	292 억		651696	N	N	0	N	00	N
83	20240717	150831	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	0	3	0.00	9967637	33229	1.39	302	305	296	392	212	302	299.97	0.22	0	2564	310	306	299	295	288	308	297	292	90	100	0	1	1	292244945	883	-1.30	0.80	12	0.01	-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		651696	N	N	0	N	00	N
84	20240717	140828	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-2	5	-0.66	9949543	33169	1.38	302	305	296	392	212	302	299.97	0.22	0	2588	310	306	299	295	288	308	297	292	90	100	0	1	1	292244945	877	-1.29	0.80	12	0.01	-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		651696	N	N	0	N	00	N
85	20240717	130827	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	0	3	0.00	9749722	32505	1.36	302	305	296	392	212	302	299.95	0.22	0	3068	310	306	299	295	288	308	297	292	90	100	0	1	1	292244945	883	-1.30	0.80	12	0.01	-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		651696	N	N	0	N	00	N
86	20240717	120828	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	1	2	0.33	6685960	22255	0.93	302	305	296	392	212	302	300.43	0.22	0	2962	310	306	299	295	288	308	297	292	90	100	0	1	1	292244945	886	-1.30	0.81	12	0.01	-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		651696	N	N	0	N	00	N
87	20240717	110828	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-2	5	-0.66	1915551	6431	0.27	302	305	296	392	212	302	297.86	0.22	0	2962	310	306	299	295	288	308	297	292	90	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		651696	N	N	0	N	00	N
88	20240717	100827	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-2	5	-0.66	1904752	6395	0.27	302	305	296	392	212	302	297.85	0.22	0	2962	310	306	299	295	288	308	297	292	90	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		651696	N	N	0	N	00	N
89	20240717	090650	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	3	2	0.99	45041	149	0.01	302	305	302	392	212	302	302.29	0.22	0	-86	310	306	299	295	288	308	297	292	90	100	0	1	1	292244945	891	-1.31	0.81	12	0.00	-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		651696	N	N	0	N	00	N
90	20240716	160829	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	3	2	1.00	38792958	129566	212.56	297	303	292	388	210	299	299.41	0.22	0	-3233	305	302	298	295	291	300	293	292	89	100	0	1	1	292244945	883	-1.30	0.80	12	0.04	-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		654929	N	N	0	N	00	N
91	20240716	150838	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	3	2	1.00	35386398	118286	194.06	297	303	292	388	210	299	299.16	0.22	0	-3242	305	302	298	295	291	300	293	292	89	100	0	1	1	292244945	883	-1.30	0.80	12	0.04	-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		654929	N	N	0	N	00	N
92	20240716	140835	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	3	2	1.00	35011022	117043	192.02	297	303	292	388	210	299	299.13	0.22	0	-3242	305	302	298	295	291	300	293	292	89	100	0	1	1	292244945	883	-1.30	0.80	12	0.04	-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		654929	N	N	0	N	00	N
93	20240716	130835	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	2	2	0.67	24571210	82414	135.21	297	303	292	388	210	299	298.14	0.22	0	-3309	305	302	298	295	291	300	293	292	89	100	0	1	1	292244945	880	-1.29	0.80	12	0.03	-233.00	376.00	696	20240116	-56.75	280	20240628	7.50	696	-56.75	20240116	280	7.50	20240628	696	-56.75	20240116	280	7.50	20240628	0.00	N	123840	100	292 억		654929	N	N	0	N	00	N
94	20240716	120833	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	1	2	0.33	19488404	65452	107.38	297	303	292	388	210	299	297.75	0.22	0	-5736	305	302	298	295	291	300	293	292	89	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		654929	N	N	0	N	00	N
95	20240716	110833	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	-3	5	-1.00	14793960	49803	81.71	297	303	292	388	210	299	297.05	0.22	0	-4094	305	302	298	295	291	300	293	292	89	100	0	1	1	292244945	865	-1.27	0.79	12	0.02	-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		654929	N	N	0	N	00	N
96	20240716	100835	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	-1	5	-0.33	7036844	23728	38.93	297	303	292	388	210	299	296.56	0.22	0	-3583	305	302	298	295	291	300	293	292	89	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		654929	N	N	0	N	00	N
97	20240716	090832	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	4	2	1.34	2063892	6814	11.18	297	303	297	388	210	299	302.89	0.22	0	-6705	305	302	298	295	291	300	293	292	89	100	0	1	1	292244945	886	-1.30	0.81	12	0.00	-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		654929	N	N	0	N	00	N
98	20240715	160820	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	7	2	2.40	16785505	56330	31.87	300	301	294	379	205	292	297.99	0.23	0	-7344	306	298	295	287	284	297	286	292	87	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		662273	N	N	0	N	00	N
99	20240715	150826	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	8	2	2.74	16574720	55625	31.47	300	301	294	379	205	292	297.97	0.23	0	-7394	306	298	295	287	284	297	286	292	87	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		662273	N	N	0	N	00	N
100	20240715	140824	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	8	2	2.74	16157809	54226	30.68	300	301	294	379	205	292	297.97	0.23	0	-8590	306	298	295	287	284	297	286	292	87	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		662273	N	N	0	N	00	N
101	20240715	130825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	6	2	2.05	10227326	34412	19.47	300	301	294	379	205	292	297.20	0.23	0	-8058	306	298	295	287	284	297	286	292	87	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		662273	N	N	0	N	00	N
102	20240715	120825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	7	2	2.40	10188038	34280	19.40	300	301	294	379	205	292	297.20	0.23	0	-8056	306	298	295	287	284	297	286	292	87	100	0	1	1	292244945	874	-1.28	0.80	12	0.01	-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		662273	N	N	0	N	00	N
103	20240715	110823	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	6	2	2.05	10091190	33953	19.21	300	301	294	379	205	292	297.21	0.23	0	-8083	306	298	295	287	284	297	286	292	87	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		662273	N	N	0	N	00	N
104	20240715	100824	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	6	2	2.05	2958566	9912	5.61	300	301	295	379	205	292	298.48	0.23	0	-4636	306	298	295	287	284	297	286	292	87	100	0	1	1	292244945	871	-1.28	0.79	12	0.00	-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		662273	N	N	0	N	00	N
105	20240715	090825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	6	2	2.05	700788	2337	1.32	300	300	297	379	205	292	299.87	0.23	0	-302	306	298	295	287	284	297	286	292	87	100	0	1	1	292244945	871	-1.28	0.79	12	0.00	-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		662273	N	N	0	N	00	N
106	20240712	160817	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	-7	5	-2.34	51144748	174043	197.92	297	303	292	388	210	299	293.87	0.24	0	-4212	307	302	298	293	289	301	292	282	89	100	0	1	1	282109811	824	-1.25	0.78	12	0.06	-233.00	376.00	696	20240116	-58.05	280	20240628	4.29	696	-58.05	20240116	280	4.29	20240628	696	-58.05	20240116	280	4.29	20240628	0.00	N	123840	100	282 억		666485	N	N	0	N	00	N
107	20240712	150824	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	-3	5	-1.00	47966713	163172	185.55	297	303	292	388	210	299	293.96	0.24	0	-3092	307	302	298	293	289	301	292	282	89	100	0	1	1	282109811	835	-1.27	0.79	12	0.06	-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	282 억		666485	N	N	0	N	00	N
108	20240712	140827	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	-2	5	-0.67	46904948	159571	181.46	297	303	292	388	210	299	293.94	0.24	0	-435	307	302	298	293	289	301	292	282	89	100	0	1	1	282109811	838	-1.27	0.79	12	0.06	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		666485	N	N	0	N	00	N
109	20240712	130820	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	-2	5	-0.67	41349995	140680	159.98	297	303	292	388	210	299	293.93	0.24	0	682	307	302	298	293	289	301	292	282	89	100	0	1	1	282109811	838	-1.27	0.79	12	0.05	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		666485	N	N	0	N	00	N
110	20240712	120822	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	2	2	0.67	24573527	83413	94.85	297	303	293	388	210	299	294.60	0.24	0	-1294	307	302	298	293	289	301	292	282	89	100	0	1	1	282109811	849	-1.29	0.80	12	0.03	-233.00	376.00	696	20240116	-56.75	280	20240628	7.50	696	-56.75	20240116	280	7.50	20240628	696	-56.75	20240116	280	7.50	20240628	0.00	N	123840	100	282 억		666485	N	N	0	N	00	N
111	20240712	110819	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	-2	5	-0.67	18287771	62101	70.62	297	303	293	388	210	299	294.48	0.24	0	6654	307	302	298	293	289	301	292	282	89	100	0	1	1	282109811	838	-1.27	0.79	12	0.02	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		666485	N	N	0	N	00	N
112	20240712	100822	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	-4	5	-1.34	17124524	58171	66.15	297	303	293	388	210	299	294.38	0.24	0	8086	307	302	298	293	289	301	292	282	89	100	0	1	1	282109811	832	-1.27	0.78	12	0.02	-233.00	376.00	696	20240116	-57.61	280	20240628	5.36	696	-57.61	20240116	280	5.36	20240628	696	-57.61	20240116	280	5.36	20240628	0.00	N	123840	100	282 억		666485	N	N	0	N	00	N
113	20240712	090818	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	1	2	0.33	705251	2366	2.69	297	303	297	388	210	299	298.08	0.24	0	-172	307	302	298	293	289	301	292	282	89	100	0	1	1	282109811	846	-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	282 억		666485	N	N	0	N	00	N
114	20240711	160814	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	1	2	0.34	26139165	87938	65.02	300	303	294	387	209	298	297.25	0.24	0	-6428	310	304	299	293	288	301	290	282	89	100	0	1	1	282109811	844	-1.28	0.80	12	0.03	-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	282 억		672913	N	N	0	N	00	N
115	20240711	150821	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	2	2	0.67	23150566	77806	57.53	300	303	294	387	209	298	297.54	0.24	0	-6297	310	304	299	293	288	301	290	282	89	100	0	1	1	282109811	846	-1.29	0.80	12	0.03	-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	282 억		672913	N	N	0	N	00	N
116	20240711	140820	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	0	3	0.00	10502145	35247	26.06	300	303	295	387	209	298	297.96	0.24	0	-5875	310	304	299	293	288	301	290	282	89	100	0	1	1	282109811	841	-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	282 억		672913	N	N	0	N	00	N
117	20240711	130819	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	2	2	0.67	9698555	32557	24.07	300	303	295	387	209	298	297.89	0.24	0	-4404	310	304	299	293	288	301	290	282	89	100	0	1	1	282109811	846	-1.29	0.80	12	0.01	-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	282 억		672913	N	N	0	N	00	N
118	20240711	120818	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	2	2	0.67	9639455	32360	23.93	300	303	295	387	209	298	297.88	0.24	0	-4404	310	304	299	293	288	301	290	282	89	100	0	1	1	282109811	846	-1.29	0.80	12	0.01	-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	282 억		672913	N	N	0	N	00	N
119	20240711	110816	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	1	2	0.34	9523217	31971	23.64	300	303	295	387	209	298	297.87	0.24	0	-4329	310	304	299	293	288	301	290	282	89	100	0	1	1	282109811	844	-1.28	0.80	12	0.01	-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	282 억		672913	N	N	0	N	00	N
120	20240711	100817	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	1	2	0.34	4845946	16187	11.97	300	303	297	387	209	298	299.37	0.24	0	-4329	310	304	299	293	288	301	290	282	89	100	0	1	1	282109811	844	-1.28	0.80	12	0.01	-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	282 억		672913	N	N	0	N	00	N
121	20240711	090815	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	-1	5	-0.34	567556	1897	1.40	300	302	297	387	209	298	299.19	0.24	0	-1796	310	304	299	293	288	301	290	282	89	100	0	1	1	282109811	838	-1.27	0.79	12	0.00	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		672913	N	N	0	N	00	N
122	20240710	160813	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	-6	5	-1.97	40554630	135239	115.77	304	305	294	395	213	304	299.88	0.24	0	-5252	311	307	300	296	289	309	298	282	91	100	0	1	1	282109811	841	-1.28	0.79	12	0.05	-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	282 억		678165	N	N	0	N	00	N
123	20240710	150815	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-4	5	-1.32	39648505	132196	113.17	304	305	294	395	213	304	299.92	0.24	0	-4645	311	307	300	296	289	309	298	282	91	100	0	1	1	282109811	846	-1.29	0.80	12	0.05	-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	282 억		678165	N	N	0	N	00	N
124	20240710	140814	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	-6	5	-1.97	39320272	131095	112.23	304	305	294	395	213	304	299.94	0.24	0	-4289	311	307	300	296	289	309	298	282	91	100	0	1	1	282109811	841	-1.28	0.79	12	0.05	-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	282 억		678165	N	N	0	N	00	N
125	20240710	130814	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	-9	5	-2.96	28671796	95017	81.34	304	305	295	395	213	304	301.75	0.24	0	-4878	311	307	300	296	289	309	298	282	91	100	0	1	1	282109811	832	-1.27	0.78	12	0.03	-233.00	376.00	696	20240116	-57.61	280	20240628	5.36	696	-57.61	20240116	280	5.36	20240628	696	-57.61	20240116	280	5.36	20240628	0.00	N	123840	100	282 억		678165	N	N	0	N	00	N
126	20240710	120813	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	0	3	0.00	23855556	78770	67.43	304	305	299	395	213	304	302.85	0.24	0	-8835	311	307	300	296	289	309	298	282	91	100	0	1	1	282109811	858	-1.30	0.81	12	0.03	-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	282 억		678165	N	N	0	N	00	N
127	20240710	110814	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	-1	5	-0.33	10034887	33295	28.50	304	304	299	395	213	304	301.39	0.24	0	-11087	311	307	300	296	289	309	298	282	91	100	0	1	1	282109811	855	-1.30	0.81	12	0.01	-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	282 억		678165	N	N	0	N	00	N
128	20240710	100810	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-4	5	-1.32	3654256	12159	10.41	304	304	299	395	213	304	300.54	0.24	0	-10967	311	307	300	296	289	309	298	282	91	100	0	1	1	282109811	846	-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	282 억		678165	N	N	0	N	00	N
129	20240710	090815	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	0	3	0.00	176624	581	0.50	304	304	304	395	213	304	304.00	0.24	0	-471	311	307	300	296	289	309	298	282	91	100	0	1	1	282109811	858	-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	282 억		678165	N	N	0	N	00	N
130	20240709	160810	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	7	2	2.36	34742518	116719	162.04	299	304	293	386	208	297	297.66	0.24	0	-4514	303	300	297	294	291	300	294	282	89	100	0	1	1	282109811	858	-1.30	0.81	12	0.04	-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	282 억		682678	N	N	0	N	00	N
131	20240709	150813	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	2	2	0.67	21410535	72486	100.63	299	300	293	386	208	297	295.37	0.24	0	-2433	303	300	297	294	291	300	294	282	89	100	0	1	1	282109811	844	-1.28	0.80	12	0.03	-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	282 억		682678	N	N	0	N	00	N
132	20240709	140814	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	-4	5	-1.35	12640764	42937	59.61	299	300	293	386	208	297	294.40	0.24	0	1297	303	300	297	294	291	300	294	282	89	100	0	1	1	282109811	827	-1.26	0.78	12	0.02	-233.00	376.00	696	20240116	-57.90	280	20240628	4.64	696	-57.90	20240116	280	4.64	20240628	696	-57.90	20240116	280	4.64	20240628	0.00	N	123840	100	282 억		682678	N	N	0	N	00	N
133	20240709	130816	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	-1	5	-0.34	11730954	39846	55.32	299	300	293	386	208	297	294.41	0.24	0	1297	303	300	297	294	291	300	294	282	89	100	0	1	1	282109811	835	-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	282 억		682678	N	N	0	N	00	N
134	20240709	120818	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	-1	5	-0.34	11084836	37663	52.29	299	300	293	386	208	297	294.32	0.24	0	1347	303	300	297	294	291	300	294	282	89	100	0	1	1	282109811	835	-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	282 억		682678	N	N	0	N	00	N
135	20240709	110818	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	0	3	0.00	10972298	37284	51.76	299	300	293	386	208	297	294.29	0.24	0	1347	303	300	297	294	291	300	294	282	89	100	0	1	1	282109811	838	-1.27	0.79	12	0.01	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		682678	N	N	0	N	00	N
136	20240709	100814	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	0	3	0.00	4900373	16609	23.06	299	300	294	386	208	297	295.04	0.24	0	1347	303	300	297	294	291	300	294	282	89	100	0	1	1	282109811	838	-1.27	0.79	12	0.01	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		682678	N	N	0	N	00	N
137	20240709	090812	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	3	2	1.01	16194	54	0.07	299	300	299	386	208	297	299.89	0.24	0	-3	303	300	297	294	291	300	294	282	89	100	0	1	1	282109811	846	-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	282 억		682678	N	N	0	N	00	N
138	20240708	160807	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	0	3	0.00	21286533	72031	211.86	297	300	294	386	208	297	295.52	0.24	0	-1198	305	300	297	292	289	299	291	282	89	100	0	1	1	282109811	838	-1.27	0.79	12	0.03	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		683874	N	N	0	N	00	N
139	20240708	150809	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	0	3	0.00	20546832	69527	204.50	297	300	294	386	208	297	295.52	0.24	0	-758	305	300	297	292	289	299	291	282	89	100	0	1	1	282109811	838	-1.27	0.79	12	0.02	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		683874	N	N	0	N	00	N
140	20240708	140811	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	296	-1	5	-0.34	17308862	58551	172.21	297	300	294	386	208	297	295.62	0.24	0	-769	305	300	297	292	289	299	291	282	89	100	0	1	1	282109811	835	-1.27	0.79	12	0.02	-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	282 억		683874	N	N	0	N	00	N
141	20240708	130807	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	0	3	0.00	14762789	49940	146.89	297	300	294	386	208	297	295.61	0.24	0	-769	305	300	297	292	289	299	291	282	89	100	0	1	1	282109811	838	-1.27	0.79	12	0.02	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		683874	N	N	0	N	00	N
142	20240708	120809	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	0	3	0.00	14510096	49088	144.38	297	300	294	386	208	297	295.59	0.24	0	-769	305	300	297	292	289	299	291	282	89	100	0	1	1	282109811	838	-1.27	0.79	12	0.02	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		683874	N	N	0	N	00	N
143	20240708	110807	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	0	3	0.00	14300255	48377	142.29	297	300	294	386	208	297	295.60	0.24	0	-769	305	300	297	292	289	299	291	282	89	100	0	1	1	282109811	838	-1.27	0.79	12	0.02	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		683874	N	N	0	N	00	N
144	20240708	100807	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	1	2	0.34	6792976	22924	67.43	297	300	295	386	208	297	296.33	0.24	0	-1209	305	300	297	292	289	299	291	282	89	100	0	1	1	282109811	841	-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	282 억		683874	N	N	0	N	00	N
145	20240708	090807	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	1	2	0.34	184935	622	1.83	297	298	297	386	208	297	297.32	0.24	0	-370	305	300	297	292	289	299	291	282	89	100	0	1	1	282109811	841	-1.28	0.79	12	0.00	-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	282 억		683874	N	N	0	N	00	N
146	20240705	160803	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	-1	5	-0.34	10070120	33998	31.42	298	302	294	387	209	298	296.20	0.24	0	-5334	308	302	297	291	286	300	289	282	89	100	0	1	1	282109811	838	-1.27	0.79	12	0.01	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		689204	N	N	0	N	00	N
147	20240705	150806	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	-3	5	-1.01	9217591	31109	28.75	298	302	294	387	209	298	296.30	0.24	0	-5118	308	302	297	291	286	300	289	282	89	100	0	1	1	282109811	832	-1.27	0.78	12	0.01	-233.00	376.00	696	20240116	-57.61	280	20240628	5.36	696	-57.61	20240116	280	5.36	20240628	696	-57.61	20240116	280	5.36	20240628	0.00	N	123840	100	282 억		689204	N	N	0	N	00	N
148	20240705	140807	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	-1	5	-0.34	8824633	29785	27.53	298	302	294	387	209	298	296.28	0.24	0	-5006	308	302	297	291	286	300	289	282	89	100	0	1	1	282109811	838	-1.27	0.79	12	0.01	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		689204	N	N	0	N	00	N
149	20240705	130806	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	-1	5	-0.34	5788148	19561	18.08	298	302	294	387	209	298	295.90	0.24	0	-5029	308	302	297	291	286	300	289	282	89	100	0	1	1	282109811	838	-1.27	0.79	12	0.01	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		689204	N	N	0	N	00	N
150	20240705	120806	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	-1	5	-0.34	5158211	17440	16.12	298	302	294	387	209	298	295.77	0.24	0	-5029	308	302	297	291	286	300	289	282	89	100	0	1	1	282109811	838	-1.27	0.79	12	0.01	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		689204	N	N	0	N	00	N
151	20240705	110803	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	0	3	0.00	3665906	12386	11.45	298	302	294	387	209	298	295.97	0.24	0	-6094	308	302	297	291	286	300	289	282	89	100	0	1	1	282109811	841	-1.28	0.79	12	0.00	-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	282 억		689204	N	N	0	N	00	N
152	20240705	100804	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	0	3	0.00	2369017	8032	7.42	298	302	294	387	209	298	294.95	0.24	0	-2413	308	302	297	291	286	300	289	282	89	100	0	1	1	282109811	841	-1.28	0.79	12	0.00	-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	282 억		689204	N	N	0	N	00	N
153	20240705	090804	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	4	2	1.34	269156	915	0.85	298	302	294	387	209	298	294.16	0.24	0	777	308	302	297	291	286	300	289	282	89	100	0	1	1	282109811	852	-1.30	0.80	12	0.00	-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	282 억		689204	N	N	0	N	00	N
154	20240704	160800	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	-2	5	-0.67	32117786	108191	46.10	300	303	292	390	210	300	296.86	0.25	0	-20421	310	304	300	294	290	303	293	282	90	100	0	1	1	282109811	841	-1.28	0.79	12	0.04	-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	282 억		709617	N	N	0	N	00	N
155	20240704	150804	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	-2	5	-0.67	31864188	107340	45.74	300	303	292	390	210	300	296.85	0.25	0	-20420	310	304	300	294	290	303	293	282	90	100	0	1	1	282109811	841	-1.28	0.79	12	0.04	-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	282 억		709617	N	N	0	N	00	N
156	20240704	140803	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	-2	5	-0.67	30794960	103733	44.20	300	303	292	390	210	300	296.87	0.25	0	-19793	310	304	300	294	290	303	293	282	90	100	0	1	1	282109811	841	-1.28	0.79	12	0.04	-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	282 억		709617	N	N	0	N	00	N
157	20240704	130803	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	-1	5	-0.33	28352419	95482	40.69	300	303	292	390	210	300	296.94	0.25	0	-19793	310	304	300	294	290	303	293	282	90	100	0	1	1	282109811	844	-1.28	0.80	12	0.03	-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	282 억		709617	N	N	0	N	00	N
158	20240704	120803	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	0	3	0.00	27313079	91976	39.19	300	303	292	390	210	300	296.96	0.25	0	-19793	310	304	300	294	290	303	293	282	90	100	0	1	1	282109811	846	-1.29	0.80	12	0.03	-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	282 억		709617	N	N	0	N	00	N
159	20240704	110801	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	1	2	0.33	18492744	62321	26.56	300	303	292	390	210	300	296.73	0.25	0	-21468	310	304	300	294	290	303	293	282	90	100	0	1	1	282109811	849	-1.29	0.80	12	0.02	-233.00	376.00	696	20240116	-56.75	280	20240628	7.50	696	-56.75	20240116	280	7.50	20240628	696	-56.75	20240116	280	7.50	20240628	0.00	N	123840	100	282 억		709617	N	N	0	N	00	N
160	20240704	100802	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	0	3	0.00	12796971	43356	18.47	300	300	292	390	210	300	295.16	0.25	0	-15752	310	304	300	294	290	303	293	282	90	100	0	1	1	282109811	846	-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	282 억		709617	N	N	0	N	00	N
161	20240704	090803	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	292	-8	5	-2.67	5134758	17390	7.41	300	300	292	390	210	300	295.27	0.25	0	-7107	310	304	300	294	290	303	293	282	90	100	0	1	1	282109811	824	-1.25	0.78	12	0.01	-233.00	376.00	696	20240116	-58.05	280	20240628	4.29	696	-58.05	20240116	280	4.29	20240628	696	-58.05	20240116	280	4.29	20240628	0.00	N	123840	100	282 억		709617	N	N	0	N	00	N
162	20240703	160758	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-4	5	-1.32	70225944	234684	88.71	304	306	296	395	213	304	299.24	0.26	0	-34434	314	308	298	292	282	312	296	282	91	100	0	1	1	282109811	846	-1.29	0.80	12	0.08	-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	282 억		742551	N	N	0	N	00	N
163	20240703	150801	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-4	5	-1.32	57465673	191833	72.51	304	306	296	395	213	304	299.56	0.26	0	-22399	314	308	298	292	282	312	296	282	91	100	0	1	1	282109811	846	-1.29	0.80	12	0.07	-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	282 억		742551	N	N	0	N	00	N
164	20240703	140801	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-4	5	-1.32	33265687	111265	42.06	304	304	296	395	213	304	298.98	0.26	0	-15997	314	308	298	292	282	312	296	282	91	100	0	1	1	282109811	846	-1.29	0.80	12	0.04	-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	282 억		742551	N	N	0	N	00	N
165	20240703	130800	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	-3	5	-0.99	31564683	105557	39.90	304	304	296	395	213	304	299.03	0.26	0	-15728	314	308	298	292	282	312	296	282	91	100	0	1	1	282109811	849	-1.29	0.80	12	0.04	-233.00	376.00	696	20240116	-56.75	280	20240628	7.50	696	-56.75	20240116	280	7.50	20240628	696	-56.75	20240116	280	7.50	20240628	0.00	N	123840	100	282 억		742551	N	N	0	N	00	N
166	20240703	120759	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	298	-6	5	-1.97	24250504	81021	30.63	304	304	296	395	213	304	299.31	0.26	0	-16704	314	308	298	292	282	312	296	282	91	100	0	1	1	282109811	841	-1.28	0.79	12	0.03	-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	282 억		742551	N	N	0	N	00	N
167	20240703	110802	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-4	5	-1.32	21525116	71908	27.18	304	304	296	395	213	304	299.34	0.26	0	-12780	314	308	298	292	282	312	296	282	91	100	0	1	1	282109811	846	-1.29	0.80	12	0.03	-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	282 억		742551	N	N	0	N	00	N
168	20240703	100802	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	-3	5	-0.99	5475435	18274	6.91	304	304	296	395	213	304	299.63	0.26	0	-10482	314	308	298	292	282	312	296	282	91	100	0	1	1	282109811	849	-1.29	0.80	12	0.01	-233.00	376.00	696	20240116	-56.75	280	20240628	7.50	696	-56.75	20240116	280	7.50	20240628	696	-56.75	20240116	280	7.50	20240628	0.00	N	123840	100	282 억		742551	N	N	0	N	00	N
169	20240703	090759	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	-1	5	-0.33	372631	1258	0.48	304	304	296	395	213	304	296.21	0.26	0	1180	314	308	298	292	282	312	296	282	91	100	0	1	1	282109811	855	-1.30	0.81	12	0.00	-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	282 억		742551	N	N	0	N	00	N
170	20240702	160757	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	3	2	1.00	77694558	264437	79.21	303	304	288	391	211	301	293.81	0.27	0	-16287	318	309	298	289	278	314	294	282	90	100	0	1	1	282109811	858	-1.30	0.81	12	0.09	-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	282 억		758833	N	N	0	N	00	N
171	20240702	150758	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	-4	5	-1.33	69246417	236613	70.88	303	304	288	391	211	301	292.66	0.27	0	-12033	318	309	298	289	278	314	294	282	90	100	0	1	1	282109811	838	-1.27	0.79	12	0.08	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		758833	N	N	0	N	00	N
172	20240702	140759	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	-4	5	-1.33	66636676	227850	68.25	303	304	288	391	211	301	292.46	0.27	0	-8635	318	309	298	289	278	314	294	282	90	100	0	1	1	282109811	838	-1.27	0.79	12	0.08	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		758833	N	N	0	N	00	N
173	20240702	130759	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	295	-6	5	-1.99	55176362	189759	56.84	303	303	288	391	211	301	290.77	0.27	0	-6354	318	309	298	289	278	314	294	282	90	100	0	1	1	282109811	832	-1.27	0.78	12	0.07	-233.00	376.00	696	20240116	-57.61	280	20240628	5.36	696	-57.61	20240116	280	5.36	20240628	696	-57.61	20240116	280	5.36	20240628	0.00	N	123840	100	282 억		758833	N	N	0	N	00	N
174	20240702	120759	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	-8	5	-2.66	46717808	160968	48.22	303	303	288	391	211	301	290.23	0.27	0	18088	318	309	298	289	278	314	294	282	90	100	0	1	1	282109811	827	-1.26	0.78	12	0.06	-233.00	376.00	696	20240116	-57.90	280	20240628	4.64	696	-57.90	20240116	280	4.64	20240628	696	-57.90	20240116	280	4.64	20240628	0.00	N	123840	100	282 억		758833	N	N	0	N	00	N
175	20240702	110758	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	291	-10	5	-3.32	40442193	139371	41.75	303	303	288	391	211	301	290.18	0.27	0	23516	318	309	298	289	278	314	294	282	90	100	0	1	1	282109811	821	-1.25	0.77	12	0.05	-233.00	376.00	696	20240116	-58.19	280	20240628	3.93	696	-58.19	20240116	280	3.93	20240628	696	-58.19	20240116	280	3.93	20240628	0.00	N	123840	100	282 억		758833	N	N	0	N	00	N
176	20240702	100758	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	293	-8	5	-2.66	22524616	77594	23.24	303	303	288	391	211	301	290.29	0.27	0	22028	318	309	298	289	278	314	294	282	90	100	0	1	1	282109811	827	-1.26	0.78	12	0.03	-233.00	376.00	696	20240116	-57.90	280	20240628	4.64	696	-57.90	20240116	280	4.64	20240628	696	-57.90	20240116	280	4.64	20240628	0.00	N	123840	100	282 억		758833	N	N	0	N	00	N
177	20240702	090800	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	2	2	0.66	8181	27	0.01	303	303	303	391	211	301	303.00	0.27	0	0	318	309	298	289	278	314	294	282	90	100	0	1	1	282109811	855	-1.30	0.81	12	0.00	-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	282 억		758833	N	N	0	N	00	N
178	20240701	160756	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	14	2	4.88	99229108	333307	206.50	288	307	287	373	201	287	297.71	0.27	0	-11743	301	294	287	280	273	290	276	282	86	100	0	1	1	282109811	849	-1.29	0.80	12	0.12	-233.00	376.00	696	20240116	-56.75	280	20240628	7.50	696	-56.75	20240116	280	7.50	20240628	696	-56.75	20240116	280	7.50	20240628	0.00	N	123840	100	282 억		770547	N	N	0	N	00	N
179	20240701	150758	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	15	2	5.23	96677427	324731	201.19	288	307	287	373	201	287	297.72	0.27	0	-12038	301	294	287	280	273	290	276	282	86	100	0	1	1	282109811	852	-1.30	0.80	12	0.12	-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	282 억		770547	N	N	0	N	00	N
180	20240701	140756	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	301	14	2	4.88	91008310	305857	189.49	288	307	287	373	201	287	297.55	0.27	0	-11180	301	294	287	280	273	290	276	282	86	100	0	1	1	282109811	849	-1.29	0.80	12	0.11	-233.00	376.00	696	20240116	-56.75	280	20240628	7.50	696	-56.75	20240116	280	7.50	20240628	696	-56.75	20240116	280	7.50	20240628	0.00	N	123840	100	282 억		770547	N	N	0	N	00	N
181	20240701	130756	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	10	2	3.48	72273249	243304	150.74	288	307	287	373	201	287	297.05	0.27	0	-8337	301	294	287	280	273	290	276	282	86	100	0	1	1	282109811	838	-1.27	0.79	12	0.09	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		770547	N	N	0	N	00	N
182	20240701	120757	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	12	2	4.18	66932369	225433	139.67	288	307	287	373	201	287	296.91	0.27	0	-7298	301	294	287	280	273	290	276	282	86	100	0	1	1	282109811	844	-1.28	0.80	12	0.08	-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	282 억		770547	N	N	0	N	00	N
183	20240701	110755	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	297	10	2	3.48	65548814	220740	136.76	288	307	287	373	201	287	296.95	0.27	0	-7638	301	294	287	280	273	290	276	282	86	100	0	1	1	282109811	838	-1.27	0.79	12	0.08	-233.00	376.00	696	20240116	-57.33	280	20240628	6.07	696	-57.33	20240116	280	6.07	20240628	696	-57.33	20240116	280	6.07	20240628	0.00	N	123840	100	282 억		770547	N	N	0	N	00	N
184	20240701	100754	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	13	2	4.53	47160335	158881	98.43	288	307	287	373	201	287	296.83	0.27	0	-5774	301	294	287	280	273	290	276	282	86	100	0	1	1	282109811	846	-1.29	0.80	12	0.06	-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	282 억		770547	N	N	0	N	00	N
185	20240701	090753	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	287	0	3	0.00	951486	3308	2.05	288	288	287	373	201	287	287.63	0.27	0	-103	301	294	287	280	273	290	276	282	86	100	0	1	1	282109811	810	-1.23	0.76	12	0.00	-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		770547	N	N	0	N	00	N