KissMeData/123840/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160843	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	0	3	0.00	25215076	82642	64.25	305	310	304	396	214	305	305.11	0.28	0	-1379	313	309	307	303	301	308	302	281	91	100	0	1	1	281344311	858	-1.31	0.81	12	0.03	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	281 억		796956	N	N	0	N	00	N
3	20240531	150841	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	0	3	0.00	24379050	79895	62.12	305	310	304	396	214	305	305.14	0.28	0	-1376	313	309	307	303	301	308	302	281	91	100	0	1	1	281344311	858	-1.31	0.81	12	0.03	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	281 억		796956	N	N	0	N	00	N
4	20240531	140841	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	1	2	0.33	15198805	49782	38.70	305	310	304	396	214	305	305.31	0.28	0	-1373	313	309	307	303	301	308	302	281	91	100	0	1	1	281344311	861	-1.31	0.81	12	0.02	-233.00	376.00	696	20240116	-56.03	298	20240507	2.68	696	-56.03	20240116	298	2.68	20240507	696	-56.03	20240116	298	2.68	20240507	0.00	N	123840	100	281 억		796956	N	N	0	N	00	N
5	20240531	130845	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	2	2	0.66	11500288	37702	29.31	305	310	304	396	214	305	305.03	0.28	0	-1285	313	309	307	303	301	308	302	281	91	100	0	1	1	281344311	864	-1.32	0.82	12	0.01	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	281 억		796956	N	N	0	N	00	N
6	20240531	120850	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	2	2	0.66	10771468	35328	27.47	305	310	304	396	214	305	304.90	0.28	0	-1279	313	309	307	303	301	308	302	281	91	100	0	1	1	281344311	864	-1.32	0.82	12	0.01	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	281 억		796956	N	N	0	N	00	N
7	20240531	110845	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	2	2	0.66	9531227	31265	24.31	305	310	304	396	214	305	304.85	0.28	0	-1279	313	309	307	303	301	308	302	281	91	100	0	1	1	281344311	864	-1.32	0.82	12	0.01	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	281 억		796956	N	N	0	N	00	N
8	20240531	100844	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	2	2	0.66	8980167	29462	22.91	305	310	304	396	214	305	304.81	0.28	0	-154	313	309	307	303	301	308	302	281	91	100	0	1	1	281344311	864	-1.32	0.82	12	0.01	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	281 억		796956	N	N	0	N	00	N
9	20240531	090844	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	4	2	1.31	3848299	12628	9.82	305	310	304	396	214	305	304.74	0.28	0	-210	313	309	307	303	301	308	302	281	91	100	0	1	1	281344311	869	-1.33	0.82	12	0.00	-233.00	376.00	696	20240116	-55.60	298	20240507	3.69	696	-55.60	20240116	298	3.69	20240507	696	-55.60	20240116	298	3.69	20240507	0.00	N	123840	100	281 억		796956	N	N	0	N	00	N
10	20240530	160839	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-1	5	-0.33	38906011	127115	56.15	311	311	305	397	215	306	306.07	0.28	0	19749	317	311	307	301	297	309	299	281	91	100	0	1	1	281344311	858	-1.31	0.81	12	0.05	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	281 억		777292	N	N	0	N	00	N
11	20240530	150841	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	308	2	2	0.65	35780389	116898	51.64	311	311	305	397	215	306	306.08	0.28	0	17965	317	311	307	301	297	309	299	281	91	100	0	1	1	281344311	867	-1.32	0.82	12	0.04	-233.00	376.00	696	20240116	-55.75	298	20240507	3.36	696	-55.75	20240116	298	3.36	20240507	696	-55.75	20240116	298	3.36	20240507	0.00	N	123840	100	281 억		777292	N	N	0	N	00	N
12	20240530	140840	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	1	2	0.33	34801470	113711	50.23	311	311	305	397	215	306	306.05	0.28	0	16360	317	311	307	301	297	309	299	281	91	100	0	1	1	281344311	864	-1.32	0.82	12	0.04	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	281 억		777292	N	N	0	N	00	N
13	20240530	130841	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	0	3	0.00	33667704	110018	48.60	311	311	305	397	215	306	306.02	0.28	0	16299	317	311	307	301	297	309	299	281	91	100	0	1	1	281344311	861	-1.31	0.81	12	0.04	-233.00	376.00	696	20240116	-56.03	298	20240507	2.68	696	-56.03	20240116	298	2.68	20240507	696	-56.03	20240116	298	2.68	20240507	0.00	N	123840	100	281 억		777292	N	N	0	N	00	N
14	20240530	120839	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	1	2	0.33	32882626	107456	47.47	311	311	305	397	215	306	306.01	0.28	0	14944	317	311	307	301	297	309	299	281	91	100	0	1	1	281344311	864	-1.32	0.82	12	0.04	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	281 억		777292	N	N	0	N	00	N
15	20240530	110840	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	308	2	2	0.65	32015453	104628	46.22	311	311	305	397	215	306	305.99	0.28	0	13970	317	311	307	301	297	309	299	281	91	100	0	1	1	281344311	867	-1.32	0.82	12	0.04	-233.00	376.00	696	20240116	-55.75	298	20240507	3.36	696	-55.75	20240116	298	3.36	20240507	696	-55.75	20240116	298	3.36	20240507	0.00	N	123840	100	281 억		777292	N	N	0	N	00	N
16	20240530	100840	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	1	2	0.33	17912971	58689	25.93	311	311	305	397	215	306	305.22	0.28	0	6292	317	311	307	301	297	309	299	281	91	100	0	1	1	281344311	864	-1.32	0.82	12	0.02	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	281 억		777292	N	N	0	N	00	N
17	20240530	090840	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-1	5	-0.33	9250176	30326	13.40	311	311	305	397	215	306	305.02	0.28	0	570	317	311	307	301	297	309	299	281	91	100	0	1	1	281344311	858	-1.31	0.81	12	0.01	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	281 억		777292	N	N	0	N	00	N
18	20240529	160833	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	-4	5	-1.29	69237438	226371	157.15	313	313	303	403	217	310	305.86	0.28	0	-1450	315	312	308	305	301	310	303	281	93	100	0	1	1	281344311	861	-1.31	0.81	12	0.08	-233.00	376.00	696	20240116	-56.03	298	20240507	2.68	696	-56.03	20240116	298	2.68	20240507	696	-56.03	20240116	298	2.68	20240507	0.00	N	123840	100	281 억		778798	N	N	0	N	00	N
19	20240529	150832	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	-1	5	-0.32	61198850	200115	138.92	313	313	303	403	217	310	305.82	0.28	0	-94	315	312	308	305	301	310	303	281	93	100	0	1	1	281344311	869	-1.33	0.82	12	0.07	-233.00	376.00	696	20240116	-55.60	298	20240507	3.69	696	-55.60	20240116	298	3.69	20240507	696	-55.60	20240116	298	3.69	20240507	0.00	N	123840	100	281 억		778798	N	N	0	N	00	N
20	20240529	140833	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	-1	5	-0.32	51829842	169512	117.68	313	313	303	403	217	310	305.76	0.28	0	44	315	312	308	305	301	310	303	281	93	100	0	1	1	281344311	869	-1.33	0.82	12	0.06	-233.00	376.00	696	20240116	-55.60	298	20240507	3.69	696	-55.60	20240116	298	3.69	20240507	696	-55.60	20240116	298	3.69	20240507	0.00	N	123840	100	281 억		778798	N	N	0	N	00	N
21	20240529	130836	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	-4	5	-1.29	51475889	168363	116.88	313	313	303	403	217	310	305.74	0.28	0	28	315	312	308	305	301	310	303	281	93	100	0	1	1	281344311	861	-1.31	0.81	12	0.06	-233.00	376.00	696	20240116	-56.03	298	20240507	2.68	696	-56.03	20240116	298	2.68	20240507	696	-56.03	20240116	298	2.68	20240507	0.00	N	123840	100	281 억		778798	N	N	0	N	00	N
22	20240529	120838	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	-1	5	-0.32	50540493	165326	114.77	313	313	303	403	217	310	305.70	0.28	0	632	315	312	308	305	301	310	303	281	93	100	0	1	1	281344311	869	-1.33	0.82	12	0.06	-233.00	376.00	696	20240116	-55.60	298	20240507	3.69	696	-55.60	20240116	298	3.69	20240507	696	-55.60	20240116	298	3.69	20240507	0.00	N	123840	100	281 억		778798	N	N	0	N	00	N
23	20240529	110835	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-5	5	-1.61	48161918	157603	109.41	313	313	303	403	217	310	305.59	0.28	0	2259	315	312	308	305	301	310	303	281	93	100	0	1	1	281344311	858	-1.31	0.81	12	0.06	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	281 억		778798	N	N	0	N	00	N
24	20240529	100833	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	1	2	0.32	36518524	119338	82.85	313	313	303	403	217	310	306.01	0.28	0	-1447	315	312	308	305	301	310	303	281	93	100	0	1	1	281344311	875	-1.33	0.83	12	0.04	-233.00	376.00	696	20240116	-55.32	298	20240507	4.36	696	-55.32	20240116	298	4.36	20240507	696	-55.32	20240116	298	4.36	20240507	0.00	N	123840	100	281 억		778798	N	N	0	N	00	N
25	20240529	090830	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	312	2	2	0.65	147664	476	0.33	313	313	310	403	217	310	310.22	0.28	0	-37	315	312	308	305	301	310	303	281	93	100	0	1	1	281344311	878	-1.34	0.83	12	0.00	-233.00	376.00	696	20240116	-55.17	298	20240507	4.70	696	-55.17	20240116	298	4.70	20240507	696	-55.17	20240116	298	4.70	20240507	0.00	N	123840	100	281 억		778798	N	N	0	N	00	N
26	20240528	160827	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	310	2	2	0.65	44382005	144049	123.51	311	311	304	400	216	308	308.06	0.27	0	15404	315	311	306	302	297	313	304	281	92	100	0	1	1	281344311	872	-1.33	0.82	12	0.05	-233.00	376.00	696	20240116	-55.46	298	20240507	4.03	696	-55.46	20240116	298	4.03	20240507	696	-55.46	20240116	298	4.03	20240507	0.00	N	123840	100	281 억		763430	N	N	0	N	00	N
27	20240528	150830	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	1	2	0.32	43021523	139659	119.75	311	311	304	400	216	308	308.05	0.27	0	15485	315	311	306	302	297	313	304	281	92	100	0	1	1	281344311	869	-1.33	0.82	12	0.05	-233.00	376.00	696	20240116	-55.60	298	20240507	3.69	696	-55.60	20240116	298	3.69	20240507	696	-55.60	20240116	298	3.69	20240507	0.00	N	123840	100	281 억		763430	N	N	0	N	00	N
28	20240528	140831	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	1	2	0.32	34679830	112732	96.66	311	311	304	400	216	308	307.63	0.27	0	13005	315	311	306	302	297	313	304	281	92	100	0	1	1	281344311	869	-1.33	0.82	12	0.04	-233.00	376.00	696	20240116	-55.60	298	20240507	3.69	696	-55.60	20240116	298	3.69	20240507	696	-55.60	20240116	298	3.69	20240507	0.00	N	123840	100	281 억		763430	N	N	0	N	00	N
29	20240528	130828	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	310	2	2	0.65	31572031	102643	88.01	311	311	304	400	216	308	307.59	0.27	0	11726	315	311	306	302	297	313	304	281	92	100	0	1	1	281344311	872	-1.33	0.82	12	0.04	-233.00	376.00	696	20240116	-55.46	298	20240507	4.03	696	-55.46	20240116	298	4.03	20240507	696	-55.46	20240116	298	4.03	20240507	0.00	N	123840	100	281 억		763430	N	N	0	N	00	N
30	20240528	120828	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	3	2	0.97	26452711	86079	73.81	311	311	304	400	216	308	307.31	0.27	0	10125	315	311	306	302	297	313	304	281	92	100	0	1	1	281344311	875	-1.33	0.83	12	0.03	-233.00	376.00	696	20240116	-55.32	298	20240507	4.36	696	-55.32	20240116	298	4.36	20240507	696	-55.32	20240116	298	4.36	20240507	0.00	N	123840	100	281 억		763430	N	N	0	N	00	N
31	20240528	110813	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	3	2	0.97	26211202	85299	73.14	311	311	304	400	216	308	307.29	0.27	0	10125	315	311	306	302	297	313	304	281	92	100	0	1	1	281344311	875	-1.33	0.83	12	0.03	-233.00	376.00	696	20240116	-55.32	298	20240507	4.36	696	-55.32	20240116	298	4.36	20240507	696	-55.32	20240116	298	4.36	20240507	0.00	N	123840	100	281 억		763430	N	N	0	N	00	N
32	20240528	100829	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	-1	5	-0.32	14416545	46981	40.28	311	311	304	400	216	308	306.86	0.27	0	4416	315	311	306	302	297	313	304	281	92	100	0	1	1	281344311	864	-1.32	0.82	12	0.02	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	281 억		763430	N	N	0	N	00	N
33	20240528	090830	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	-1	5	-0.32	2205713	7168	6.15	311	311	305	400	216	308	307.72	0.27	0	3849	315	311	306	302	297	313	304	281	92	100	0	1	1	281344311	864	-1.32	0.82	12	0.00	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	281 억		763430	N	N	0	N	00	N
34	20240527	160818	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	308	0	3	0.00	35349738	116618	200.63	301	310	301	400	216	308	303.12	0.27	0	-187	314	310	306	302	298	312	304	281	92	100	0	1	1	281344311	867	-1.32	0.82	12	0.04	-233.00	376.00	696	20240116	-55.75	298	20240507	3.36	696	-55.75	20240116	298	3.36	20240507	696	-55.75	20240116	298	3.36	20240507	0.00	N	123840	100	281 억		763650	N	N	0	N	00	N
35	20240527	150830	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	-2	5	-0.65	34855647	115007	197.86	301	310	301	400	216	308	303.07	0.27	0	-204	314	310	306	302	298	312	304	281	92	100	0	1	1	281344311	861	-1.31	0.81	12	0.04	-233.00	376.00	696	20240116	-56.03	298	20240507	2.68	696	-56.03	20240116	298	2.68	20240507	696	-56.03	20240116	298	2.68	20240507	0.00	N	123840	100	281 억		763650	N	N	0	N	00	N
36	20240527	140827	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	-2	5	-0.65	33221896	109642	188.63	301	310	301	400	216	308	303.00	0.27	0	-280	314	310	306	302	298	312	304	281	92	100	0	1	1	281344311	861	-1.31	0.81	12	0.04	-233.00	376.00	696	20240116	-56.03	298	20240507	2.68	696	-56.03	20240116	298	2.68	20240507	696	-56.03	20240116	298	2.68	20240507	0.00	N	123840	100	281 억		763650	N	N	0	N	00	N
37	20240527	130827	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	-1	5	-0.32	28075787	92674	159.44	301	310	301	400	216	308	302.95	0.27	0	-280	314	310	306	302	298	312	304	281	92	100	0	1	1	281344311	864	-1.32	0.82	12	0.03	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	281 억		763650	N	N	0	N	00	N
38	20240527	120827	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	-1	5	-0.32	19272859	63569	109.37	301	310	301	400	216	308	303.18	0.27	0	-280	314	310	306	302	298	312	304	281	92	100	0	1	1	281344311	864	-1.32	0.82	12	0.02	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	281 억		763650	N	N	0	N	00	N
39	20240527	110827	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-3	5	-0.97	18111918	59760	102.81	301	310	301	400	216	308	303.08	0.27	0	899	314	310	306	302	298	312	304	281	92	100	0	1	1	281344311	858	-1.31	0.81	12	0.02	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	281 억		763650	N	N	0	N	00	N
40	20240527	100825	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	308	0	3	0.00	6752829	22302	38.37	301	310	301	400	216	308	302.79	0.27	0	-469	314	310	306	302	298	312	304	281	92	100	0	1	1	281344311	867	-1.32	0.82	12	0.01	-233.00	376.00	696	20240116	-55.75	298	20240507	3.36	696	-55.75	20240116	298	3.36	20240507	696	-55.75	20240116	298	3.36	20240507	0.00	N	123840	100	281 억		763650	N	N	0	N	00	N
41	20240527	090826	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	1	2	0.32	4934893	16373	28.17	301	309	301	400	216	308	301.40	0.27	0	-427	314	310	306	302	298	312	304	281	92	100	0	1	1	281344311	869	-1.33	0.82	12	0.01	-233.00	376.00	696	20240116	-55.60	298	20240507	3.69	696	-55.60	20240116	298	3.69	20240507	696	-55.60	20240116	298	3.69	20240507	0.00	N	123840	100	281 억		763650	N	N	0	N	00	N
42	20240524	160742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	308	0	3	0.00	17700702	58090	74.66	308	310	302	400	216	308	304.71	0.27	0	-1487	315	311	306	302	297	309	300	281	92	100	0	1	1	281344311	867	-1.32	0.82	12	0.02	-233.00	376.00	696	20240116	-55.75	298	20240507	3.36	696	-55.75	20240116	298	3.36	20240507	696	-55.75	20240116	298	3.36	20240507	0.00	N	123840	100	281 억		765385	N	N	0	N	00	N
43	20240524	150742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	308	0	3	0.00	17680990	58026	74.58	308	310	302	400	216	308	304.71	0.27	0	-1527	315	311	306	302	297	309	300	281	92	100	0	1	1	281344311	867	-1.32	0.82	12	0.02	-233.00	376.00	696	20240116	-55.75	298	20240507	3.36	696	-55.75	20240116	298	3.36	20240507	696	-55.75	20240116	298	3.36	20240507	0.00	N	123840	100	281 억		765385	N	N	0	N	00	N
44	20240524	140747	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	1	2	0.32	17345966	56935	73.17	308	310	302	400	216	308	304.66	0.27	0	-1740	315	311	306	302	297	309	300	281	92	100	0	1	1	281344311	869	-1.33	0.82	12	0.02	-233.00	376.00	696	20240116	-55.60	298	20240507	3.69	696	-55.60	20240116	298	3.69	20240507	696	-55.60	20240116	298	3.69	20240507	0.00	N	123840	100	281 억		765385	N	N	0	N	00	N
45	20240524	130743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-3	5	-0.97	12274285	40298	51.79	308	310	302	400	216	308	304.59	0.27	0	-1316	315	311	306	302	297	309	300	281	92	100	0	1	1	281344311	858	-1.31	0.81	12	0.01	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	281 억		765385	N	N	0	N	00	N
46	20240524	120745	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-3	5	-0.97	11614907	38136	49.01	308	310	302	400	216	308	304.57	0.27	0	-1292	315	311	306	302	297	309	300	281	92	100	0	1	1	281344311	858	-1.31	0.81	12	0.01	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	281 억		765385	N	N	0	N	00	N
47	20240524	110742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	-2	5	-0.65	11574951	38005	48.84	308	310	302	400	216	308	304.56	0.27	0	-1290	315	311	306	302	297	309	300	281	92	100	0	1	1	281344311	861	-1.31	0.81	12	0.01	-233.00	376.00	696	20240116	-56.03	298	20240507	2.68	696	-56.03	20240116	298	2.68	20240507	696	-56.03	20240116	298	2.68	20240507	0.00	N	123840	100	281 억		765385	N	N	0	N	00	N
48	20240524	100748	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	-1	5	-0.32	7589673	24814	31.89	308	310	302	400	216	308	305.86	0.27	0	-1130	315	311	306	302	297	309	300	281	92	100	0	1	1	281344311	864	-1.32	0.82	12	0.01	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	281 억		765385	N	N	0	N	00	N
49	20240524	090743	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	-2	5	-0.65	3047096	10079	12.95	308	308	302	400	216	308	302.32	0.27	0	-15	315	311	306	302	297	309	300	281	92	100	0	1	1	281344311	861	-1.31	0.81	12	0.00	-233.00	376.00	696	20240116	-56.03	298	20240507	2.68	696	-56.03	20240116	298	2.68	20240507	696	-56.03	20240116	298	2.68	20240507	0.00	N	123840	100	281 억		765385	N	N	0	N	00	N
50	20240523	160741	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	308	2	2	0.65	23671252	77808	11.94	310	310	301	397	215	306	304.23	0.27	0	-151	312	309	304	301	296	306	298	281	91	100	0	1	1	281344311	867	-1.32	0.82	12	0.03	-233.00	376.00	696	20240116	-55.75	298	20240507	3.36	696	-55.75	20240116	298	3.36	20240507	696	-55.75	20240116	298	3.36	20240507	0.00	N	123840	100	281 억		765536	N	N	0	N	00	N
51	20240523	150745	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	1	2	0.33	20040154	65958	10.12	310	310	301	397	215	306	303.83	0.27	0	-195	312	309	304	301	296	306	298	281	91	100	0	1	1	281344311	864	-1.32	0.82	12	0.02	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	281 억		765536	N	N	0	N	00	N
52	20240523	140747	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	0	3	0.00	17461086	57524	8.83	310	310	301	397	215	306	303.54	0.27	0	-195	312	309	304	301	296	306	298	281	91	100	0	1	1	281344311	861	-1.31	0.81	12	0.02	-233.00	376.00	696	20240116	-56.03	298	20240507	2.68	696	-56.03	20240116	298	2.68	20240507	696	-56.03	20240116	298	2.68	20240507	0.00	N	123840	100	281 억		765536	N	N	0	N	00	N
53	20240523	130745	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-1	5	-0.33	14508249	47861	7.34	310	310	301	397	215	306	303.13	0.27	0	1515	312	309	304	301	296	306	298	281	91	100	0	1	1	281344311	858	-1.31	0.81	12	0.02	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	281 억		765536	N	N	0	N	00	N
54	20240523	120741	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-1	5	-0.33	13368755	44114	6.77	310	310	301	397	215	306	303.05	0.27	0	1661	312	309	304	301	296	306	298	281	91	100	0	1	1	281344311	858	-1.31	0.81	12	0.02	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	281 억		765536	N	N	0	N	00	N
55	20240523	110740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	-2	5	-0.65	10839188	35764	5.49	310	310	301	397	215	306	303.08	0.27	0	-1644	312	309	304	301	296	306	298	281	91	100	0	1	1	281344311	855	-1.30	0.81	12	0.01	-233.00	376.00	696	20240116	-56.32	298	20240507	2.01	696	-56.32	20240116	298	2.01	20240507	696	-56.32	20240116	298	2.01	20240507	0.00	N	123840	100	281 억		765536	N	N	0	N	00	N
56	20240523	100742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	0	3	0.00	8037052	26482	4.06	310	310	301	397	215	306	303.49	0.27	0	-4053	312	309	304	301	296	306	298	281	91	100	0	1	1	281344311	861	-1.31	0.81	12	0.01	-233.00	376.00	696	20240116	-56.03	298	20240507	2.68	696	-56.03	20240116	298	2.68	20240507	696	-56.03	20240116	298	2.68	20240507	0.00	N	123840	100	281 억		765536	N	N	0	N	00	N
57	20240523	090745	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	-2	5	-0.65	2716406	8888	1.36	310	310	304	397	215	306	305.63	0.27	0	-5174	312	309	304	301	296	306	298	281	91	100	0	1	1	281344311	855	-1.30	0.81	12	0.00	-233.00	376.00	696	20240116	-56.32	298	20240507	2.01	696	-56.32	20240116	298	2.01	20240507	696	-56.32	20240116	298	2.01	20240507	0.00	N	123840	100	281 억		765536	N	N	0	N	00	N
58	20240522	160734	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	-3	5	-0.97	195535893	649646	972.38	307	307	299	401	217	309	300.99	0.25	0	54507	315	312	308	305	301	313	306	281	92	100	0	1	1	281344311	861	-1.31	0.81	12	0.23	-233.00	376.00	696	20240116	-56.03	298	20240507	2.68	696	-56.03	20240116	298	2.68	20240507	696	-56.03	20240116	298	2.68	20240507	0.00	N	123840	100	281 억		711100	N	N	0	N	00	N
59	20240522	150740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	305	-4	5	-1.29	193820023	644015	963.95	307	307	299	401	217	309	300.96	0.25	0	57278	315	312	308	305	301	313	306	281	92	100	0	1	1	281344311	858	-1.31	0.81	12	0.23	-233.00	376.00	696	20240116	-56.18	298	20240507	2.35	696	-56.18	20240116	298	2.35	20240507	696	-56.18	20240116	298	2.35	20240507	0.00	N	123840	100	281 억		711100	N	N	0	N	00	N
60	20240522	140741	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	-6	5	-1.94	179280389	595850	891.86	307	307	299	401	217	309	300.88	0.25	0	42652	315	312	308	305	301	313	306	281	92	100	0	1	1	281344311	852	-1.30	0.81	12	0.21	-233.00	376.00	696	20240116	-56.47	298	20240507	1.68	696	-56.47	20240116	298	1.68	20240507	696	-56.47	20240116	298	1.68	20240507	0.00	N	123840	100	281 억		711100	N	N	0	N	00	N
61	20240522	130737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	303	-6	5	-1.94	156982889	521785	781.00	307	307	299	401	217	309	300.86	0.25	0	42754	315	312	308	305	301	313	306	281	92	100	0	1	1	281344311	852	-1.30	0.81	12	0.19	-233.00	376.00	696	20240116	-56.47	298	20240507	1.68	696	-56.47	20240116	298	1.68	20240507	696	-56.47	20240116	298	1.68	20240507	0.00	N	123840	100	281 억		711100	N	N	0	N	00	N
62	20240522	120830	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	300	-9	5	-2.91	140555638	467282	699.42	307	307	299	401	217	309	300.79	0.25	0	44285	315	312	308	305	301	313	306	281	92	100	0	1	1	281344311	844	-1.29	0.80	12	0.17	-233.00	376.00	696	20240116	-56.90	298	20240507	0.67	696	-56.90	20240116	298	0.67	20240507	696	-56.90	20240116	298	0.67	20240507	0.00	N	123840	100	281 억		711100	N	N	0	N	00	N
63	20240522	110742	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	299	-10	5	-3.24	117458717	390262	584.14	307	307	299	401	217	309	300.97	0.25	0	45079	315	312	308	305	301	313	306	281	92	100	0	1	1	281344311	841	-1.28	0.80	12	0.14	-233.00	376.00	696	20240116	-57.04	298	20240507	0.34	696	-57.04	20240116	298	0.34	20240507	696	-57.04	20240116	298	0.34	20240507	0.00	N	123840	100	281 억		711100	N	N	0	N	00	N
64	20240522	100739	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	-2	5	-0.65	18653151	61159	91.54	307	307	302	401	217	309	304.99	0.25	0	8919	315	312	308	305	301	313	306	281	92	100	0	1	1	281344311	864	-1.32	0.82	12	0.02	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	281 억		711100	N	N	0	N	00	N
65	20240522	090740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	-2	5	-0.65	2392797	7822	11.71	307	307	305	401	217	309	305.91	0.25	0	3064	315	312	308	305	301	313	306	281	92	100	0	1	1	281344311	864	-1.32	0.82	12	0.00	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	281 억		711100	N	N	0	N	00	N
66	20240521	160731	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	3	2	0.98	20453139	66798	19.68	306	311	304	397	215	306	306.19	0.25	0	3353	320	313	307	300	294	310	297	281	91	100	0	1	1	281344311	869	-1.33	0.82	12	0.02	-233.00	376.00	696	20240116	-55.60	298	20240507	3.69	696	-55.60	20240116	298	3.69	20240507	696	-55.60	20240116	298	3.69	20240507	0.00	N	123840	100	281 억		708169	N	N	0	N	00	N
67	20240521	150737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	308	2	2	0.65	18603156	60802	17.91	306	311	304	397	215	306	305.96	0.25	0	4336	320	313	307	300	294	310	297	281	91	100	0	1	1	281344311	867	-1.32	0.82	12	0.02	-233.00	376.00	696	20240116	-55.75	298	20240507	3.36	696	-55.75	20240116	298	3.36	20240507	696	-55.75	20240116	298	3.36	20240507	0.00	N	123840	100	281 억		708169	N	N	0	N	00	N
68	20240521	140736	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	0	3	0.00	13016593	42488	12.52	306	311	304	397	215	306	306.36	0.25	0	1897	320	313	307	300	294	310	297	281	91	100	0	1	1	281344311	861	-1.31	0.81	12	0.02	-233.00	376.00	696	20240116	-56.03	298	20240507	2.68	696	-56.03	20240116	298	2.68	20240507	696	-56.03	20240116	298	2.68	20240507	0.00	N	123840	100	281 억		708169	N	N	0	N	00	N
69	20240521	130736	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	0	3	0.00	9926941	32378	9.54	306	311	304	397	215	306	306.60	0.25	0	463	320	313	307	300	294	310	297	281	91	100	0	1	1	281344311	861	-1.31	0.81	12	0.01	-233.00	376.00	696	20240116	-56.03	298	20240507	2.68	696	-56.03	20240116	298	2.68	20240507	696	-56.03	20240116	298	2.68	20240507	0.00	N	123840	100	281 억		708169	N	N	0	N	00	N
70	20240521	120737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	306	0	3	0.00	6047744	19690	5.80	306	311	304	397	215	306	307.15	0.25	0	313	320	313	307	300	294	310	297	281	91	100	0	1	1	281344311	861	-1.31	0.81	12	0.01	-233.00	376.00	696	20240116	-56.03	298	20240507	2.68	696	-56.03	20240116	298	2.68	20240507	696	-56.03	20240116	298	2.68	20240507	0.00	N	123840	100	281 억		708169	N	N	0	N	00	N
71	20240521	110736	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	307	1	2	0.33	4916420	15982	4.71	306	311	306	397	215	306	307.62	0.25	0	-553	320	313	307	300	294	310	297	281	91	100	0	1	1	281344311	864	-1.32	0.82	12	0.01	-233.00	376.00	696	20240116	-55.89	298	20240507	3.02	696	-55.89	20240116	298	3.02	20240507	696	-55.89	20240116	298	3.02	20240507	0.00	N	123840	100	281 억		708169	N	N	0	N	00	N
72	20240521	100736	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	308	2	2	0.65	4329763	14073	4.15	306	311	306	397	215	306	307.66	0.25	0	-553	320	313	307	300	294	310	297	281	91	100	0	1	1	281344311	867	-1.32	0.82	12	0.01	-233.00	376.00	696	20240116	-55.75	298	20240507	3.36	696	-55.75	20240116	298	3.36	20240507	696	-55.75	20240116	298	3.36	20240507	0.00	N	123840	100	281 억		708169	N	N	0	N	00	N
73	20240521	090732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	5	2	1.63	923	3	0.00	306	311	306	397	215	306	307.67	0.25	0	0	320	313	307	300	294	310	297	281	91	100	0	1	1	281344311	875	-1.33	0.83	12	0.00	-233.00	376.00	696	20240116	-55.32	298	20240507	4.36	696	-55.32	20240116	298	4.36	20240507	696	-55.32	20240116	298	4.36	20240507	0.00	N	123840	100	281 억		708169	N	N	0	N	00	N
74	20240517	160737	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	-15	5	-4.60	206054497	658844	474.82	319	326	309	423	229	326	312.75	0.25	0	2488	330	328	325	323	320	328	323	281	97	100	0	1	1	281344311	875	-1.33	0.83	12	0.23	-233.00	376.00	696	20240116	-55.32	298	20240507	4.36	696	-55.32	20240116	298	4.36	20240507	696	-55.32	20240116	298	4.36	20240507	0.00	N	123840	100	281 억		710792	N	N	0	N	00	N
75	20240517	150740	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	311	-15	5	-4.60	202032087	645888	465.48	319	326	309	423	229	326	312.80	0.25	0	5846	330	328	325	323	320	328	323	281	97	100	0	1	1	281344311	875	-1.33	0.83	12	0.23	-233.00	376.00	696	20240116	-55.32	298	20240507	4.36	696	-55.32	20240116	298	4.36	20240507	696	-55.32	20240116	298	4.36	20240507	0.00	N	123840	100	281 억		710792	N	N	0	N	00	N
76	20240517	140733	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	310	-16	5	-4.91	166226478	530401	382.25	319	326	309	423	229	326	313.40	0.25	0	13595	330	328	325	323	320	328	323	281	97	100	0	1	1	281344311	872	-1.33	0.82	12	0.19	-233.00	376.00	696	20240116	-55.46	298	20240507	4.03	696	-55.46	20240116	298	4.03	20240507	696	-55.46	20240116	298	4.03	20240507	0.00	N	123840	100	281 억		710792	N	N	0	N	00	N
77	20240517	130727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	315	-11	5	-3.37	63407104	200084	144.20	319	326	313	423	229	326	316.90	0.25	0	7168	330	328	325	323	320	328	323	281	97	100	0	1	1	281344311	886	-1.35	0.84	12	0.07	-233.00	376.00	696	20240116	-54.74	298	20240507	5.70	696	-54.74	20240116	298	5.70	20240507	696	-54.74	20240116	298	5.70	20240507	0.00	N	123840	100	281 억		710792	N	N	0	N	00	N
78	20240517	120728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	313	-13	5	-3.99	57089310	179954	129.69	319	326	313	423	229	326	317.24	0.25	0	4585	330	328	325	323	320	328	323	281	97	100	0	1	1	281344311	881	-1.34	0.83	12	0.06	-233.00	376.00	696	20240116	-55.03	298	20240507	5.03	696	-55.03	20240116	298	5.03	20240507	696	-55.03	20240116	298	5.03	20240507	0.00	N	123840	100	281 억		710792	N	N	0	N	00	N
79	20240517	110729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	318	-8	5	-2.45	51114883	160972	116.01	319	326	315	423	229	326	317.54	0.25	0	5348	330	328	325	323	320	328	323	281	97	100	0	1	1	281344311	895	-1.36	0.85	12	0.06	-233.00	376.00	696	20240116	-54.31	298	20240507	6.71	696	-54.31	20240116	298	6.71	20240507	696	-54.31	20240116	298	6.71	20240507	0.00	N	123840	100	281 억		710792	N	N	0	N	00	N
80	20240517	100724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	319	-7	5	-2.15	47777726	150403	108.39	319	326	315	423	229	326	317.66	0.25	0	5368	330	328	325	323	320	328	323	281	97	100	0	1	1	281344311	897	-1.37	0.85	12	0.05	-233.00	376.00	696	20240116	-54.17	298	20240507	7.05	696	-54.17	20240116	298	7.05	20240507	696	-54.17	20240116	298	7.05	20240507	0.00	N	123840	100	281 억		710792	N	N	0	N	00	N
81	20240517	090729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	325	-1	5	-0.31	4603344	14416	10.39	319	325	319	423	229	326	319.32	0.25	0	4586	330	328	325	323	320	328	323	281	97	100	0	1	1	281344311	914	-1.39	0.86	12	0.01	-233.00	376.00	696	20240116	-53.30	298	20240507	9.06	696	-53.30	20240116	298	9.06	20240507	696	-53.30	20240116	298	9.06	20240507	0.00	N	123840	100	281 억		710792	N	N	0	N	00	N
82	20240516	160722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	326	0	3	0.00	44555164	137059	46.64	326	327	322	423	229	326	325.08	0.26	0	-6568	344	335	325	316	306	339	320	281	97	100	0	1	1	281344311	917	-1.40	0.87	12	0.05	-233.00	376.00	696	20240116	-53.16	298	20240507	9.40	696	-53.16	20240116	298	9.40	20240507	696	-53.16	20240116	298	9.40	20240507	0.00	N	123840	100	281 억		717639	N	N	0	N	00	N
83	20240516	150721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	326	0	3	0.00	23897424	73685	25.07	326	327	322	423	229	326	324.32	0.26	0	-5630	344	335	325	316	306	339	320	281	97	100	0	1	1	281344311	917	-1.40	0.87	12	0.03	-233.00	376.00	696	20240116	-53.16	298	20240507	9.40	696	-53.16	20240116	298	9.40	20240507	696	-53.16	20240116	298	9.40	20240507	0.00	N	123840	100	281 억		717639	N	N	0	N	00	N
84	20240516	140727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	326	0	3	0.00	19861413	61257	20.84	326	327	322	423	229	326	324.23	0.26	0	-5757	344	335	325	316	306	339	320	281	97	100	0	1	1	281344311	917	-1.40	0.87	12	0.02	-233.00	376.00	696	20240116	-53.16	298	20240507	9.40	696	-53.16	20240116	298	9.40	20240507	696	-53.16	20240116	298	9.40	20240507	0.00	N	123840	100	281 억		717639	N	N	0	N	00	N
85	20240516	130722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	325	-1	5	-0.31	16823070	51905	17.66	326	327	322	423	229	326	324.11	0.26	0	-5617	344	335	325	316	306	339	320	281	97	100	0	1	1	281344311	914	-1.39	0.86	12	0.02	-233.00	376.00	696	20240116	-53.30	298	20240507	9.06	696	-53.30	20240116	298	9.06	20240507	696	-53.30	20240116	298	9.06	20240507	0.00	N	123840	100	281 억		717639	N	N	0	N	00	N
86	20240516	120720	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	325	-1	5	-0.31	16215709	50028	17.02	326	327	322	423	229	326	324.13	0.26	0	-5617	344	335	325	316	306	339	320	281	97	100	0	1	1	281344311	914	-1.39	0.86	12	0.02	-233.00	376.00	696	20240116	-53.30	298	20240507	9.06	696	-53.30	20240116	298	9.06	20240507	696	-53.30	20240116	298	9.06	20240507	0.00	N	123840	100	281 억		717639	N	N	0	N	00	N
87	20240516	110719	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	325	-1	5	-0.31	14908383	46005	15.65	326	327	322	423	229	326	324.06	0.26	0	-5442	344	335	325	316	306	339	320	281	97	100	0	1	1	281344311	914	-1.39	0.86	12	0.02	-233.00	376.00	696	20240116	-53.30	298	20240507	9.06	696	-53.30	20240116	298	9.06	20240507	696	-53.30	20240116	298	9.06	20240507	0.00	N	123840	100	281 억		717639	N	N	0	N	00	N
88	20240516	100721	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	324	-2	5	-0.61	9106157	28075	9.55	326	327	322	423	229	326	324.35	0.26	0	-311	344	335	325	316	306	339	320	281	97	100	0	1	1	281344311	912	-1.39	0.86	12	0.01	-233.00	376.00	696	20240116	-53.45	298	20240507	8.72	696	-53.45	20240116	298	8.72	20240507	696	-53.45	20240116	298	8.72	20240507	0.00	N	123840	100	281 억		717639	N	N	0	N	00	N
89	20240516	090722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	327	1	2	0.31	1077178	3298	1.12	326	327	326	423	229	326	326.62	0.26	0	-156	344	335	325	316	306	339	320	281	97	100	0	1	1	281344311	920	-1.40	0.87	12	0.00	-233.00	376.00	696	20240116	-53.02	298	20240507	9.73	696	-53.02	20240116	298	9.73	20240507	696	-53.02	20240116	298	9.73	20240507	0.00	N	123840	100	281 억		717639	N	N	0	N	00	N
90	20240514	160730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	326	7	2	2.19	92462139	283875	201.04	315	334	315	414	224	319	325.71	0.25	0	27460	325	322	317	314	309	323	315	281	95	100	0	1	1	281344311	917	-1.40	0.87	12	0.10	-233.00	376.00	696	20240116	-53.16	298	20240507	9.40	696	-53.16	20240116	298	9.40	20240507	696	-53.16	20240116	298	9.40	20240507	0.00	N	123840	100	281 억		690453	N	N	0	N	00	N
91	20240514	150733	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	326	7	2	2.19	87637012	269074	190.56	315	334	315	414	224	319	325.70	0.25	0	27693	325	322	317	314	309	323	315	281	95	100	0	1	1	281344311	917	-1.40	0.87	12	0.10	-233.00	376.00	696	20240116	-53.16	298	20240507	9.40	696	-53.16	20240116	298	9.40	20240507	696	-53.16	20240116	298	9.40	20240507	0.00	N	123840	100	281 억		690453	N	N	0	N	00	N
92	20240514	140730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	327	8	2	2.51	83602987	256668	181.77	315	334	315	414	224	319	325.72	0.25	0	22560	325	322	317	314	309	323	315	281	95	100	0	1	1	281344311	920	-1.40	0.87	12	0.09	-233.00	376.00	696	20240116	-53.02	298	20240507	9.73	696	-53.02	20240116	298	9.73	20240507	696	-53.02	20240116	298	9.73	20240507	0.00	N	123840	100	281 억		690453	N	N	0	N	00	N
93	20240514	130732	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	326	7	2	2.19	81732195	250939	177.72	315	334	315	414	224	319	325.71	0.25	0	22819	325	322	317	314	309	323	315	281	95	100	0	1	1	281344311	917	-1.40	0.87	12	0.09	-233.00	376.00	696	20240116	-53.16	298	20240507	9.40	696	-53.16	20240116	298	9.40	20240507	696	-53.16	20240116	298	9.40	20240507	0.00	N	123840	100	281 억		690453	N	N	0	N	00	N
94	20240514	120729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	327	8	2	2.51	80359542	246725	174.73	315	334	315	414	224	319	325.70	0.25	0	22994	325	322	317	314	309	323	315	281	95	100	0	1	1	281344311	920	-1.40	0.87	12	0.09	-233.00	376.00	696	20240116	-53.02	298	20240507	9.73	696	-53.02	20240116	298	9.73	20240507	696	-53.02	20240116	298	9.73	20240507	0.00	N	123840	100	281 억		690453	N	N	0	N	00	N
95	20240514	110730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	328	9	2	2.82	69085358	212110	150.22	315	334	315	414	224	319	325.71	0.25	0	20322	325	322	317	314	309	323	315	281	95	100	0	1	1	281344311	923	-1.41	0.87	12	0.08	-233.00	376.00	696	20240116	-52.87	298	20240507	10.07	696	-52.87	20240116	298	10.07	20240507	696	-52.87	20240116	298	10.07	20240507	0.00	N	123840	100	281 억		690453	N	N	0	N	00	N
96	20240514	100728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	330	11	2	3.45	54497181	167674	118.75	315	334	315	414	224	319	325.02	0.25	0	17549	325	322	317	314	309	323	315	281	95	100	0	1	1	281344311	928	-1.42	0.88	12	0.06	-233.00	376.00	696	20240116	-52.59	298	20240507	10.74	696	-52.59	20240116	298	10.74	20240507	696	-52.59	20240116	298	10.74	20240507	0.00	N	123840	100	281 억		690453	N	N	0	N	00	N
97	20240514	090729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	320	1	2	0.31	10061555	31908	22.60	315	320	315	414	224	319	315.33	0.25	0	2028	325	322	317	314	309	323	315	281	95	100	0	1	1	281344311	900	-1.37	0.85	12	0.01	-233.00	376.00	696	20240116	-54.02	298	20240507	7.38	696	-54.02	20240116	298	7.38	20240507	696	-54.02	20240116	298	7.38	20240507	0.00	N	123840	100	281 억		690453	N	N	0	N	00	N
98	20240513	160728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	319	0	3	0.00	44688962	141201	57.34	319	320	312	414	224	319	316.49	0.25	0	-8734	330	324	317	311	304	321	308	281	95	100	0	1	1	281344311	897	-1.37	0.85	12	0.05	-233.00	376.00	696	20240116	-54.17	298	20240507	7.05	696	-54.17	20240116	298	7.05	20240507	696	-54.17	20240116	298	7.05	20240507	0.00	N	123840	100	281 억		699238	N	N	0	N	00	N
99	20240513	150730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	320	1	2	0.31	44526148	140691	57.13	319	320	312	414	224	319	316.48	0.25	0	-8580	330	324	317	311	304	321	308	281	95	100	0	1	1	281344311	900	-1.37	0.85	12	0.05	-233.00	376.00	696	20240116	-54.02	298	20240507	7.38	696	-54.02	20240116	298	7.38	20240507	696	-54.02	20240116	298	7.38	20240507	0.00	N	123840	100	281 억		699238	N	N	0	N	00	N
100	20240513	140730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	319	0	3	0.00	37036286	117031	47.52	319	320	312	414	224	319	316.47	0.25	0	-15598	330	324	317	311	304	321	308	281	95	100	0	1	1	281344311	897	-1.37	0.85	12	0.04	-233.00	376.00	696	20240116	-54.17	298	20240507	7.05	696	-54.17	20240116	298	7.05	20240507	696	-54.17	20240116	298	7.05	20240507	0.00	N	123840	100	281 억		699238	N	N	0	N	00	N
101	20240513	130724	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	318	-1	5	-0.31	34619017	109404	44.42	319	320	312	414	224	319	316.43	0.25	0	-15598	330	324	317	311	304	321	308	281	95	100	0	1	1	281344311	895	-1.36	0.85	12	0.04	-233.00	376.00	696	20240116	-54.31	298	20240507	6.71	696	-54.31	20240116	298	6.71	20240507	696	-54.31	20240116	298	6.71	20240507	0.00	N	123840	100	281 억		699238	N	N	0	N	00	N
102	20240513	120728	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	319	0	3	0.00	30845426	97571	39.62	319	320	312	414	224	319	316.13	0.25	0	-15371	330	324	317	311	304	321	308	281	95	100	0	1	1	281344311	897	-1.37	0.85	12	0.03	-233.00	376.00	696	20240116	-54.17	298	20240507	7.05	696	-54.17	20240116	298	7.05	20240507	696	-54.17	20240116	298	7.05	20240507	0.00	N	123840	100	281 억		699238	N	N	0	N	00	N
103	20240513	110727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	319	0	3	0.00	26321833	83227	33.80	319	320	312	414	224	319	316.27	0.25	0	-15371	330	324	317	311	304	321	308	281	95	100	0	1	1	281344311	897	-1.37	0.85	12	0.03	-233.00	376.00	696	20240116	-54.17	298	20240507	7.05	696	-54.17	20240116	298	7.05	20240507	696	-54.17	20240116	298	7.05	20240507	0.00	N	123840	100	281 억		699238	N	N	0	N	00	N
104	20240513	100727	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	318	-1	5	-0.31	18340777	58046	23.57	319	320	312	414	224	319	315.97	0.25	0	-5793	330	324	317	311	304	321	308	281	95	100	0	1	1	281344311	895	-1.36	0.85	12	0.02	-233.00	376.00	696	20240116	-54.31	298	20240507	6.71	696	-54.31	20240116	298	6.71	20240507	696	-54.31	20240116	298	6.71	20240507	0.00	N	123840	100	281 억		699238	N	N	0	N	00	N
105	20240513	090729	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	319	0	3	0.00	462231	1449	0.59	319	319	319	414	224	319	319.00	0.25	0	347	330	324	317	311	304	321	308	281	95	100	0	1	1	281344311	897	-1.37	0.85	12	0.00	-233.00	376.00	696	20240116	-54.17	298	20240507	7.05	696	-54.17	20240116	298	7.05	20240507	696	-54.17	20240116	298	7.05	20240507	0.00	N	123840	100	281 억		699238	N	N	0	N	00	N
106	20240510	160707	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	319	-3	5	-0.93	77526712	246255	106.59	323	323	310	418	226	322	314.74	0.27	0	-51277	333	327	321	315	309	324	312	281	96	100	0	1	1	281344311	897	-1.37	0.85	12	0.09	-233.00	376.00	696	20240116	-54.17	298	20240507	7.05	696	-54.17	20240116	298	7.05	20240507	696	-54.17	20240116	298	7.05	20240507	0.00	N	123840	100	281 억		750399	N	N	0	N	00	N
107	20240510	150712	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	319	-3	5	-0.93	71681790	227959	98.67	323	323	310	418	226	322	314.45	0.27	0	-46961	333	327	321	315	309	324	312	281	96	100	0	1	1	281344311	897	-1.37	0.85	12	0.08	-233.00	376.00	696	20240116	-54.17	298	20240507	7.05	696	-54.17	20240116	298	7.05	20240507	696	-54.17	20240116	298	7.05	20240507	0.00	N	123840	100	281 억		750399	N	N	0	N	00	N
108	20240510	140716	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	316	-6	5	-1.86	68940139	219305	94.93	323	323	310	418	226	322	314.36	0.27	0	-45894	333	327	321	315	309	324	312	281	96	100	0	1	1	281344311	889	-1.36	0.84	12	0.08	-233.00	376.00	696	20240116	-54.60	298	20240507	6.04	696	-54.60	20240116	298	6.04	20240507	696	-54.60	20240116	298	6.04	20240507	0.00	N	123840	100	281 억		750399	N	N	0	N	00	N
109	20240510	130709	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	316	-6	5	-1.86	36563203	115805	50.13	323	323	310	418	226	322	315.73	0.27	0	-45628	333	327	321	315	309	324	312	281	96	100	0	1	1	281344311	889	-1.36	0.84	12	0.04	-233.00	376.00	696	20240116	-54.60	298	20240507	6.04	696	-54.60	20240116	298	6.04	20240507	696	-54.60	20240116	298	6.04	20240507	0.00	N	123840	100	281 억		750399	N	N	0	N	00	N
110	20240510	120705	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	318	-4	5	-1.24	31463855	99654	43.14	323	323	310	418	226	322	315.73	0.27	0	-47060	333	327	321	315	309	324	312	281	96	100	0	1	1	281344311	895	-1.36	0.85	12	0.04	-233.00	376.00	696	20240116	-54.31	298	20240507	6.71	696	-54.31	20240116	298	6.71	20240507	696	-54.31	20240116	298	6.71	20240507	0.00	N	123840	100	281 억		750399	N	N	0	N	00	N
111	20240510	110709	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	313	-9	5	-2.80	19417103	61675	26.70	323	323	310	418	226	322	314.83	0.27	0	-27579	333	327	321	315	309	324	312	281	96	100	0	1	1	281344311	881	-1.34	0.83	12	0.02	-233.00	376.00	696	20240116	-55.03	298	20240507	5.03	696	-55.03	20240116	298	5.03	20240507	696	-55.03	20240116	298	5.03	20240507	0.00	N	123840	100	281 억		750399	N	N	0	N	00	N
112	20240510	100709	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	315	-7	5	-2.17	6091287	19192	8.31	323	323	315	418	226	322	317.39	0.27	0	-12738	333	327	321	315	309	324	312	281	96	100	0	1	1	281344311	886	-1.35	0.84	12	0.01	-233.00	376.00	696	20240116	-54.74	298	20240507	5.70	696	-54.74	20240116	298	5.70	20240507	696	-54.74	20240116	298	5.70	20240507	0.00	N	123840	100	281 억		750399	N	N	0	N	00	N
113	20240510	090709	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	322	0	3	0.00	132444	411	0.18	323	323	322	418	226	322	322.25	0.27	0	-92	333	327	321	315	309	324	312	281	96	100	0	1	1	281344311	906	-1.38	0.86	12	0.00	-233.00	376.00	696	20240116	-53.74	298	20240507	8.05	696	-53.74	20240116	298	8.05	20240507	696	-53.74	20240116	298	8.05	20240507	0.00	N	123840	100	281 억		750399	N	N	0	N	00	N
114	20240509	160722	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	322	0	3	0.00	73502184	231001	23.36	327	327	315	418	226	322	318.19	0.28	0	-48979	354	337	318	301	282	346	310	281	96	100	0	1	1	281344311	906	-1.38	0.86	12	0.08	-233.00	376.00	696	20240116	-53.74	298	20240507	8.05	696	-53.74	20240116	298	8.05	20240507	696	-53.74	20240116	298	8.05	20240507	0.00	N	123840	100	281 억		794004	N	N	0	N	00	N
115	20240509	150723	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	320	-2	5	-0.62	71394350	224427	22.70	327	327	315	418	226	322	318.12	0.28	0	-46713	354	337	318	301	282	346	310	281	96	100	0	1	1	281344311	900	-1.37	0.85	12	0.08	-233.00	376.00	696	20240116	-54.02	298	20240507	7.38	696	-54.02	20240116	298	7.38	20240507	696	-54.02	20240116	298	7.38	20240507	0.00	N	123840	100	281 억		794004	N	N	0	N	00	N
116	20240509	140648	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	319	-3	5	-0.93	67408085	211916	21.43	327	327	315	418	226	322	318.09	0.28	0	-38985	354	337	318	301	282	346	310	281	96	100	0	1	1	281344311	897	-1.37	0.85	12	0.08	-233.00	376.00	696	20240116	-54.17	298	20240507	7.05	696	-54.17	20240116	298	7.05	20240507	696	-54.17	20240116	298	7.05	20240507	0.00	N	123840	100	281 억		794004	N	N	0	N	00	N
117	20240509	130710	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	321	-1	5	-0.31	53171818	167215	16.91	327	327	315	418	226	322	317.98	0.28	0	-28383	354	337	318	301	282	346	310	281	96	100	0	1	1	281344311	903	-1.38	0.85	12	0.06	-233.00	376.00	696	20240116	-53.88	298	20240507	7.72	696	-53.88	20240116	298	7.72	20240507	696	-53.88	20240116	298	7.72	20240507	0.00	N	123840	100	281 억		794004	N	N	0	N	00	N
118	20240509	120710	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	318	-4	5	-1.24	50229436	158004	15.98	327	327	315	418	226	322	317.90	0.28	0	-27180	354	337	318	301	282	346	310	281	96	100	0	1	1	281344311	895	-1.36	0.85	12	0.06	-233.00	376.00	696	20240116	-54.31	298	20240507	6.71	696	-54.31	20240116	298	6.71	20240507	696	-54.31	20240116	298	6.71	20240507	0.00	N	123840	100	281 억		794004	N	N	0	N	00	N
119	20240509	110658	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	320	-2	5	-0.62	43607943	137122	13.87	327	327	315	418	226	322	318.02	0.28	0	-25254	354	337	318	301	282	346	310	281	96	100	0	1	1	281344311	900	-1.37	0.85	12	0.05	-233.00	376.00	696	20240116	-54.02	298	20240507	7.38	696	-54.02	20240116	298	7.38	20240507	696	-54.02	20240116	298	7.38	20240507	0.00	N	123840	100	281 억		794004	N	N	0	N	00	N
120	20240509	100702	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	318	-4	5	-1.24	27812612	87577	8.86	327	327	315	418	226	322	317.58	0.28	0	240	354	337	318	301	282	346	310	281	96	100	0	1	1	281344311	895	-1.36	0.85	12	0.03	-233.00	376.00	696	20240116	-54.31	298	20240507	6.71	696	-54.31	20240116	298	6.71	20240507	696	-54.31	20240116	298	6.71	20240507	0.00	N	123840	100	281 억		794004	N	N	0	N	00	N
121	20240509	090658	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	318	-4	5	-1.24	3559080	10903	1.10	327	327	318	418	226	322	326.43	0.28	0	-9185	354	337	318	301	282	346	310	281	96	100	0	1	1	281344311	895	-1.36	0.85	12	0.00	-233.00	376.00	696	20240116	-54.31	298	20240507	6.71	696	-54.31	20240116	298	6.71	20240507	696	-54.31	20240116	298	6.71	20240507	0.00	N	123840	100	281 억		794004	N	N	0	N	00	N
122	20240508	160654	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	322	20	2	6.62	309736295	987632	135.63	300	335	299	392	212	302	313.62	0.21	0	218723	324	312	305	293	286	309	290	281	90	100	0	1	1	281344311	906	-1.38	0.86	12	0.35	-233.00	376.00	696	20240116	-53.74	298	20240507	8.05	696	-53.74	20240116	298	8.05	20240507	696	-53.74	20240116	298	8.05	20240507	0.00	N	123840	100	281 억		579224	N	N	0	N	00	N
123	20240508	150700	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	325	23	2	7.62	307409332	980401	134.63	300	335	299	392	212	302	313.55	0.21	0	219068	324	312	305	293	286	309	290	281	90	100	0	1	1	281344311	914	-1.39	0.86	12	0.35	-233.00	376.00	696	20240116	-53.30	298	20240507	9.06	696	-53.30	20240116	298	9.06	20240507	696	-53.30	20240116	298	9.06	20240507	0.00	N	123840	100	281 억		579224	N	N	0	N	00	N
124	20240508	140653	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	325	23	2	7.62	280991484	898928	123.45	300	335	299	392	212	302	312.59	0.21	0	196328	324	312	305	293	286	309	290	281	90	100	0	1	1	281344311	914	-1.39	0.86	12	0.32	-233.00	376.00	696	20240116	-53.30	298	20240507	9.06	696	-53.30	20240116	298	9.06	20240507	696	-53.30	20240116	298	9.06	20240507	0.00	N	123840	100	281 억		579224	N	N	0	N	00	N
125	20240508	130650	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	317	15	2	4.97	198735341	641563	88.10	300	335	299	392	212	302	309.77	0.21	0	93219	324	312	305	293	286	309	290	281	90	100	0	1	1	281344311	892	-1.36	0.84	12	0.23	-233.00	376.00	696	20240116	-54.45	298	20240507	6.38	696	-54.45	20240116	298	6.38	20240507	696	-54.45	20240116	298	6.38	20240507	0.00	N	123840	100	281 억		579224	N	N	0	N	00	N
126	20240508	120653	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	7	2	2.32	97717022	321030	44.09	300	310	299	392	212	302	304.39	0.21	0	42033	324	312	305	293	286	309	290	281	90	100	0	1	1	281344311	869	-1.33	0.82	12	0.11	-233.00	376.00	696	20240116	-55.60	298	20240507	3.69	696	-55.60	20240116	298	3.69	20240507	696	-55.60	20240116	298	3.69	20240507	0.00	N	123840	100	281 억		579224	N	N	0	N	00	N
127	20240508	110730	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	0	3	0.00	46617449	153748	21.11	300	310	299	392	212	302	303.21	0.21	0	14292	324	312	305	293	286	309	290	281	90	100	0	1	1	281344311	850	-1.30	0.80	12	0.05	-233.00	376.00	696	20240116	-56.61	298	20240507	1.34	696	-56.61	20240116	298	1.34	20240507	696	-56.61	20240116	298	1.34	20240507	0.00	N	123840	100	281 억		579224	N	N	0	N	00	N
128	20240508	100700	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	302	0	3	0.00	35385830	116318	15.97	300	310	299	392	212	302	304.22	0.21	0	14693	324	312	305	293	286	309	290	281	90	100	0	1	1	281344311	850	-1.30	0.80	12	0.04	-233.00	376.00	696	20240116	-56.61	298	20240507	1.34	696	-56.61	20240116	298	1.34	20240507	696	-56.61	20240116	298	1.34	20240507	0.00	N	123840	100	281 억		579224	N	N	0	N	00	N
129	20240508	090701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	304	2	2	0.66	13239619	43771	6.01	300	304	299	392	212	302	302.47	0.21	0	-838	324	312	305	293	286	309	290	281	90	100	0	1	1	281344311	855	-1.30	0.81	12	0.02	-233.00	376.00	696	20240116	-56.32	298	20240507	2.01	696	-56.32	20240116	298	2.01	20240507	696	-56.32	20240116	298	2.01	20240507	0.00	N	123840	100	281 억		579224	N	N	0	N	00	N
130	20240503	160714	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	308	-27	5	-8.06	354117894	1125052	213.59	340	340	302	435	235	335	314.76	0.21	0	-37431	357	346	338	327	319	342	323	281	100	100	0	1	1	281344311	867	-1.32	0.82	12	0.40	-233.00	376.00	696	20240116	-55.75	302	20240503	1.99	696	-55.75	20240116	302	1.99	20240503	696	-55.75	20240116	302	1.99	20240503	0.00	N	123840	100	281 억		597041	N	N	0	N	00	N
131	20240503	150713	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	312	-23	5	-6.87	321396903	1019468	193.54	340	340	302	435	235	335	315.26	0.21	0	-40298	357	346	338	327	319	342	323	281	100	100	0	1	1	281344311	878	-1.34	0.83	12	0.36	-233.00	376.00	696	20240116	-55.17	302	20240503	3.31	696	-55.17	20240116	302	3.31	20240503	696	-55.17	20240116	302	3.31	20240503	0.00	N	123840	100	281 억		597041	N	N	0	N	00	N
132	20240503	140714	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	311	-24	5	-7.16	302514169	958721	182.01	340	340	302	435	235	335	315.54	0.21	0	-42558	357	346	338	327	319	342	323	281	100	100	0	1	1	281344311	875	-1.33	0.83	12	0.34	-233.00	376.00	696	20240116	-55.32	302	20240503	2.98	696	-55.32	20240116	302	2.98	20240503	696	-55.32	20240116	302	2.98	20240503	0.00	N	123840	100	281 억		597041	N	N	0	N	00	N
133	20240503	130715	51	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	313	-22	5	-6.57	279278567	883665	167.76	340	340	302	435	235	335	316.05	0.21	0	-43309	357	346	338	327	319	342	323	281	100	100	0	1	1	281344311	881	-1.34	0.83	12	0.31	-233.00	376.00	696	20240116	-55.03	302	20240503	3.64	696	-55.03	20240116	302	3.64	20240503	696	-55.03	20240116	302	3.64	20240503	0.00	N	123840	100	281 억		597041	N	N	0	N	00	N
134	20240503	120711	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	309	-26	5	-7.76	150691536	469108	89.06	340	340	309	435	235	335	321.23	0.21	0	-24712	357	346	338	327	319	342	323	281	100	100	0	1	1	281344311	869	-1.33	0.82	12	0.17	-233.00	376.00	696	20240116	-55.60	307	20230921	0.65	696	-55.60	20240116	309	0.00	20240503	696	-55.60	20240116	307	0.65	20230921	0.00	N	123840	100	281 억		597041	N	N	0	N	00	N
135	20240503	110710	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	321	-14	5	-4.18	76243619	232399	44.12	340	340	319	435	235	335	328.07	0.21	0	-32906	357	346	338	327	319	342	323	281	100	100	0	1	1	281344311	903	-1.38	0.85	12	0.08	-233.00	376.00	696	20240116	-53.88	307	20230921	4.56	696	-53.88	20240116	319	0.63	20240503	696	-53.88	20240116	307	4.56	20230921	0.00	N	123840	100	281 억		597041	N	N	0	N	00	N
136	20240503	100707	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	333	-2	5	-0.60	24341371	73134	13.88	340	340	330	435	235	335	332.83	0.21	0	-17877	357	346	338	327	319	342	323	281	100	100	0	1	1	281344311	937	-1.43	0.89	12	0.03	-233.00	376.00	696	20240116	-52.16	307	20230921	8.47	696	-52.16	20240116	330	0.91	20240503	696	-52.16	20240116	307	8.47	20230921	0.00	N	123840	100	281 억		597041	N	N	0	N	00	N
137	20240503	090707	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	333	-2	5	-0.60	1121518	3352	0.64	340	340	332	435	235	335	334.58	0.21	0	-2944	357	346	338	327	319	342	323	281	100	100	0	1	1	281344311	937	-1.43	0.89	12	0.00	-233.00	376.00	696	20240116	-52.16	307	20230921	8.47	696	-52.16	20240116	330	0.91	20240502	696	-52.16	20240116	307	8.47	20230921	0.00	N	123840	100	281 억		597041	N	N	0	N	00	N
138	20240502	160703	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	335	-15	5	-4.29	177749920	526732	252.42	344	349	330	455	245	350	337.46	0.24	0	-83900	361	355	352	346	343	354	345	281	105	100	0	1	1	281344311	943	-1.44	0.89	12	0.19	-233.00	376.00	696	20240116	-51.87	307	20230921	9.12	696	-51.87	20240116	330	1.52	20240502	696	-51.87	20240116	307	9.12	20230921	0.00	N	123840	100	281 억		679180	N	N	0	N	00	N
139	20240502	150707	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	334	-16	5	-4.57	167008766	494500	236.98	344	349	330	455	245	350	337.73	0.24	0	-82404	361	355	352	346	343	354	345	281	105	100	0	1	1	281344311	940	-1.43	0.89	12	0.18	-233.00	376.00	696	20240116	-52.01	307	20230921	8.79	696	-52.01	20240116	330	1.21	20240502	696	-52.01	20240116	307	8.79	20230921	0.00	N	123840	100	281 억		679180	N	N	0	N	00	N
140	20240502	140703	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	334	-16	5	-4.57	158973056	470465	225.46	344	349	330	455	245	350	337.91	0.24	0	-72221	361	355	352	346	343	354	345	281	105	100	0	1	1	281344311	940	-1.43	0.89	12	0.17	-233.00	376.00	696	20240116	-52.01	307	20230921	8.79	696	-52.01	20240116	330	1.21	20240502	696	-52.01	20240116	307	8.79	20230921	0.00	N	123840	100	281 억		679180	N	N	0	N	00	N
141	20240502	130701	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	334	-16	5	-4.57	150133151	443957	212.75	344	349	330	455	245	350	338.17	0.24	0	-64689	361	355	352	346	343	354	345	281	105	100	0	1	1	281344311	940	-1.43	0.89	12	0.16	-233.00	376.00	696	20240116	-52.01	307	20230921	8.79	696	-52.01	20240116	330	1.21	20240502	696	-52.01	20240116	307	8.79	20230921	0.00	N	123840	100	281 억		679180	N	N	0	N	00	N
142	20240502	120659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	338	-12	5	-3.43	115785230	340845	163.34	344	349	331	455	245	350	339.70	0.24	0	-70335	361	355	352	346	343	354	345	281	105	100	0	1	1	281344311	951	-1.45	0.90	12	0.12	-233.00	376.00	696	20240116	-51.44	307	20230921	10.10	696	-51.44	20240116	331	2.11	20240502	696	-51.44	20240116	307	10.10	20230921	0.00	N	123840	100	281 억		679180	N	N	0	N	00	N
143	20240502	110659	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	338	-12	5	-3.43	89595660	262781	125.93	344	349	336	455	245	350	340.95	0.24	0	-65183	361	355	352	346	343	354	345	281	105	100	0	1	1	281344311	951	-1.45	0.90	12	0.09	-233.00	376.00	696	20240116	-51.44	307	20230921	10.10	696	-51.44	20240116	336	0.60	20240502	696	-51.44	20240116	307	10.10	20230921	0.00	N	123840	100	281 억		679180	N	N	0	N	00	N
144	20240502	100657	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	342	-8	5	-2.29	43992012	128160	61.42	344	349	341	455	245	350	343.26	0.24	0	-14788	361	355	352	346	343	354	345	281	105	100	0	1	1	281344311	962	-1.47	0.91	12	0.05	-233.00	376.00	696	20240116	-50.86	307	20230921	11.40	696	-50.86	20240116	336	1.79	20240416	696	-50.86	20240116	307	11.40	20230921	0.00	N	123840	100	281 억		679180	N	N	0	N	00	N
145	20240502	090658	51	100.00	KOSDAQ		기계.장비	N	N	N	N		N	348	-2	5	-0.57	274562	798	0.38	344	349	344	455	245	350	344.06	0.24	0	-113	361	355	352	346	343	354	345	281	105	100	0	1	1	281344311	979	-1.49	0.93	12	0.00	-233.00	376.00	696	20240116	-50.00	307	20230921	13.36	696	-50.00	20240116	336	3.57	20240416	696	-50.00	20240116	307	13.36	20230921	0.00	N	123840	100	281 억		679180	N	N	0	N	00	N