KissMeData/078150/price/prices-20240901.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	20240930	160650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2600	-100	5	-3.70	3107094245	1179486	36.73	2675	2675	2600	3510	1890	2700	2633.96	0.00	0	-153227	2833	2766	2688	2621	2543	2800	2655	464	810	500	1940	5	1	92715916	2411	3.04	0.75	12	1.27	855.00	3453.00	4660	20240709	-44.21	2080	20240206	25.00	4660	-44.21	20240709	2080	25.00	20240206	4660	-44.21	20240709	2080	25.00	20240206	5.92	N	078150	500	463 억		0	N	N	0	N	00	N
3	20240930	150659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2605	-95	5	-3.52	2800392010	1061896	33.07	2675	2675	2600	3510	1890	2700	2636.62	0.00	0	-174737	2833	2766	2688	2621	2543	2800	2655	464	810	500	1940	5	1	92715916	2415	3.05	0.75	12	1.15	855.00	3453.00	4660	20240709	-44.10	2080	20240206	25.24	4660	-44.10	20240709	2080	25.24	20240206	4660	-44.10	20240709	2080	25.24	20240206	5.92	N	078150	500	463 억		0	N	N	0	N	00	N
4	20240930	140658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2620	-80	5	-2.96	2478334310	938575	29.23	2675	2675	2620	3510	1890	2700	2639.95	0.00	0	-182969	2833	2766	2688	2621	2543	2800	2655	464	810	500	1940	5	1	92715916	2429	3.06	0.76	12	1.01	855.00	3453.00	4660	20240709	-43.78	2080	20240206	25.96	4660	-43.78	20240709	2080	25.96	20240206	4660	-43.78	20240709	2080	25.96	20240206	5.92	N	078150	500	463 억		0	N	N	0	N	00	N
5	20240930	130657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2650	-50	5	-1.85	2166442305	819853	25.53	2675	2675	2625	3510	1890	2700	2641.83	0.00	0	-138457	2833	2766	2688	2621	2543	2800	2655	464	810	500	1940	5	1	92715916	2457	3.10	0.77	12	0.88	855.00	3453.00	4660	20240709	-43.13	2080	20240206	27.40	4660	-43.13	20240709	2080	27.40	20240206	4660	-43.13	20240709	2080	27.40	20240206	5.92	N	078150	500	463 억		0	N	N	0	N	00	N
6	20240930	120652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2640	-60	5	-2.22	2052721300	776774	24.19	2675	2675	2625	3510	1890	2700	2641.95	0.00	0	-144189	2833	2766	2688	2621	2543	2800	2655	464	810	500	1940	5	1	92715916	2448	3.09	0.76	12	0.84	855.00	3453.00	4660	20240709	-43.35	2080	20240206	26.92	4660	-43.35	20240709	2080	26.92	20240206	4660	-43.35	20240709	2080	26.92	20240206	5.92	N	078150	500	463 억		0	N	N	0	N	00	N
7	20240930	110651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2640	-60	5	-2.22	1924302245	728067	22.68	2675	2675	2625	3510	1890	2700	2642.31	0.00	0	-146491	2833	2766	2688	2621	2543	2800	2655	464	810	500	1940	5	1	92715916	2448	3.09	0.76	12	0.79	855.00	3453.00	4660	20240709	-43.35	2080	20240206	26.92	4660	-43.35	20240709	2080	26.92	20240206	4660	-43.35	20240709	2080	26.92	20240206	5.92	N	078150	500	463 억		0	N	N	0	N	00	N
8	20240930	100650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2630	-70	5	-2.59	1529713525	578598	18.02	2675	2675	2625	3510	1890	2700	2642.93	0.00	0	-158482	2833	2766	2688	2621	2543	2800	2655	464	810	500	1940	5	1	92715916	2438	3.08	0.76	12	0.62	855.00	3453.00	4660	20240709	-43.56	2080	20240206	26.44	4660	-43.56	20240709	2080	26.44	20240206	4660	-43.56	20240709	2080	26.44	20240206	5.92	N	078150	500	463 억		0	N	N	0	N	00	N
9	20240930	090625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2635	-65	5	-2.41	586413430	221048	6.88	2675	2675	2635	3510	1890	2700	2650.86	0.00	0	-89760	2833	2766	2688	2621	2543	2800	2655	464	810	500	1940	5	1	92715916	2443	3.08	0.76	12	0.24	855.00	3453.00	4660	20240709	-43.45	2080	20240206	26.68	4660	-43.45	20240709	2080	26.68	20240206	4660	-43.45	20240709	2080	26.68	20240206	5.92	N	078150	500	463 억		0	N	N	0	N	00	N
10	20240927	160652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2700	55	2	2.08	8571588680	3180210	89.30	2665	2755	2610	3435	1855	2645	2695.28	0.00	0	12935	2735	2690	2615	2570	2495	2712	2592	464	790	500	1900	5	1	92715916	2503	3.16	0.78	12	3.43	855.00	3453.00	4660	20240709	-42.06	2080	20240206	29.81	4660	-42.06	20240709	2080	29.81	20240206	4660	-42.06	20240709	2080	29.81	20240206	5.88	N	078150	500	463 억		0	N	N	0	N	00	N
11	20240927	150657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2705	60	2	2.27	8280335510	3072281	86.27	2665	2755	2610	3435	1855	2645	2695.18	0.00	0	13520	2735	2690	2615	2570	2495	2712	2592	464	790	500	1900	5	1	92715916	2508	3.16	0.78	12	3.31	855.00	3453.00	4660	20240709	-41.95	2080	20240206	30.05	4660	-41.95	20240709	2080	30.05	20240206	4660	-41.95	20240709	2080	30.05	20240206	5.88	N	078150	500	463 억		0	N	N	0	N	00	N
12	20240927	140704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2710	65	2	2.46	7462090055	2768701	77.74	2665	2755	2610	3435	1855	2645	2695.16	0.00	0	25134	2735	2690	2615	2570	2495	2712	2592	464	790	500	1900	5	1	92715916	2513	3.17	0.78	12	2.99	855.00	3453.00	4660	20240709	-41.85	2080	20240206	30.29	4660	-41.85	20240709	2080	30.29	20240206	4660	-41.85	20240709	2080	30.29	20240206	5.88	N	078150	500	463 억		0	N	N	0	N	00	N
13	20240927	130656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2715	70	2	2.65	6969173845	2586932	72.64	2665	2755	2610	3435	1855	2645	2693.99	0.00	0	18280	2735	2690	2615	2570	2495	2712	2592	464	790	500	1900	5	1	92715916	2517	3.18	0.79	12	2.79	855.00	3453.00	4660	20240709	-41.74	2080	20240206	30.53	4660	-41.74	20240709	2080	30.53	20240206	4660	-41.74	20240709	2080	30.53	20240206	5.88	N	078150	500	463 억		0	N	N	0	N	00	N
14	20240927	120653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2720	75	2	2.84	6506758470	2416279	67.85	2665	2755	2610	3435	1855	2645	2692.88	0.00	0	-11677	2735	2690	2615	2570	2495	2712	2592	464	790	500	1900	5	1	92715916	2522	3.18	0.79	12	2.61	855.00	3453.00	4660	20240709	-41.63	2080	20240206	30.77	4660	-41.63	20240709	2080	30.77	20240206	4660	-41.63	20240709	2080	30.77	20240206	5.88	N	078150	500	463 억		0	N	N	0	N	00	N
15	20240927	110656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2705	60	2	2.27	5809019620	2158486	60.61	2665	2755	2610	3435	1855	2645	2691.25	0.00	0	-36174	2735	2690	2615	2570	2495	2712	2592	464	790	500	1900	5	1	92715916	2508	3.16	0.78	12	2.33	855.00	3453.00	4660	20240709	-41.95	2080	20240206	30.05	4660	-41.95	20240709	2080	30.05	20240206	4660	-41.95	20240709	2080	30.05	20240206	5.88	N	078150	500	463 억		0	N	N	0	N	00	N
16	20240927	100655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2690	45	2	1.70	5015406130	1863484	52.32	2665	2755	2610	3435	1855	2645	2691.41	0.00	0	-25636	2735	2690	2615	2570	2495	2712	2592	464	790	500	1900	5	1	92715916	2494	3.15	0.78	12	2.01	855.00	3453.00	4660	20240709	-42.27	2080	20240206	29.33	4660	-42.27	20240709	2080	29.33	20240206	4660	-42.27	20240709	2080	29.33	20240206	5.88	N	078150	500	463 억		0	N	N	0	N	00	N
17	20240927	090656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2650	5	2	0.19	737531975	278909	7.83	2665	2665	2610	3435	1855	2645	2644.35	0.00	0	-77905	2735	2690	2615	2570	2495	2712	2592	464	790	500	1900	5	1	92715916	2457	3.10	0.77	12	0.30	855.00	3453.00	4660	20240709	-43.13	2080	20240206	27.40	4660	-43.13	20240709	2080	27.40	20240206	4660	-43.13	20240709	2080	27.40	20240206	5.88	N	078150	500	463 억		0	N	N	0	N	00	N
18	20240926	160643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2645	140	2	5.59	9015245125	3447771	261.97	2545	2660	2540	3255	1755	2505	2614.79	0.00	0	411699	2598	2551	2523	2476	2448	2537	2462	464	750	500	1800	5	1	92715916	2452	3.09	0.77	12	3.72	855.00	3453.00	4660	20240709	-43.24	2080	20240206	27.16	4660	-43.24	20240709	2080	27.16	20240206	4660	-43.24	20240709	2080	27.16	20240206	5.90	N	078150	500	463 억		0	N	N	0	N	00	N
19	20240926	150644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2635	130	2	5.19	8590296690	3287026	249.76	2545	2660	2540	3255	1755	2505	2613.39	0.00	0	402592	2598	2551	2523	2476	2448	2537	2462	464	750	500	1800	5	1	92715916	2443	3.08	0.76	12	3.55	855.00	3453.00	4660	20240709	-43.45	2080	20240206	26.68	4660	-43.45	20240709	2080	26.68	20240206	4660	-43.45	20240709	2080	26.68	20240206	5.90	N	078150	500	463 억		0	N	N	0	N	00	N
20	20240926	140652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2635	130	2	5.19	7721935965	2957344	224.71	2545	2660	2540	3255	1755	2505	2611.11	0.00	0	272806	2598	2551	2523	2476	2448	2537	2462	464	750	500	1800	5	1	92715916	2443	3.08	0.76	12	3.19	855.00	3453.00	4660	20240709	-43.45	2080	20240206	26.68	4660	-43.45	20240709	2080	26.68	20240206	4660	-43.45	20240709	2080	26.68	20240206	5.90	N	078150	500	463 억		0	N	N	0	N	00	N
21	20240926	130651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2620	115	2	4.59	7060713835	2706077	205.62	2545	2660	2540	3255	1755	2505	2609.21	0.00	0	202497	2598	2551	2523	2476	2448	2537	2462	464	750	500	1800	5	1	92715916	2429	3.06	0.76	12	2.92	855.00	3453.00	4660	20240709	-43.78	2080	20240206	25.96	4660	-43.78	20240709	2080	25.96	20240206	4660	-43.78	20240709	2080	25.96	20240206	5.90	N	078150	500	463 억		0	N	N	0	N	00	N
22	20240926	120653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2620	115	2	4.59	6553261460	2512543	190.91	2545	2660	2540	3255	1755	2505	2608.22	0.00	0	131369	2598	2551	2523	2476	2448	2537	2462	464	750	500	1800	5	1	92715916	2429	3.06	0.76	12	2.71	855.00	3453.00	4660	20240709	-43.78	2080	20240206	25.96	4660	-43.78	20240709	2080	25.96	20240206	4660	-43.78	20240709	2080	25.96	20240206	5.90	N	078150	500	463 억		0	N	N	0	N	00	N
23	20240926	110651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	110	2	4.39	5848597065	2243286	170.45	2545	2660	2540	3255	1755	2505	2607.16	0.00	0	88430	2598	2551	2523	2476	2448	2537	2462	464	750	500	1800	5	1	92715916	2425	3.06	0.76	12	2.42	855.00	3453.00	4660	20240709	-43.88	2080	20240206	25.72	4660	-43.88	20240709	2080	25.72	20240206	4660	-43.88	20240709	2080	25.72	20240206	5.90	N	078150	500	463 억		0	N	N	0	N	00	N
24	20240926	100652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2595	90	2	3.59	4974263460	1907454	144.94	2545	2660	2540	3255	1755	2505	2607.80	0.00	0	78051	2598	2551	2523	2476	2448	2537	2462	464	750	500	1800	5	1	92715916	2406	3.04	0.75	12	2.06	855.00	3453.00	4660	20240709	-44.31	2080	20240206	24.76	4660	-44.31	20240709	2080	24.76	20240206	4660	-44.31	20240709	2080	24.76	20240206	5.90	N	078150	500	463 억		0	N	N	0	N	00	N
25	20240926	090649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2565	60	2	2.40	454537490	177580	13.49	2545	2575	2540	3255	1755	2505	2559.62	0.00	0	62625	2598	2551	2523	2476	2448	2537	2462	464	750	500	1800	5	1	92715916	2378	3.00	0.74	12	0.19	855.00	3453.00	4660	20240709	-44.96	2080	20240206	23.32	4660	-44.96	20240709	2080	23.32	20240206	4660	-44.96	20240709	2080	23.32	20240206	5.90	N	078150	500	463 억		0	N	N	0	N	00	N
26	20240925	160643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2505	-20	5	-0.79	3267730345	1286090	161.68	2540	2570	2495	3280	1770	2525	2540.87	0.00	0	56896	2558	2541	2513	2496	2468	2550	2505	464	755	500	1810	5	1	92715916	2323	2.93	0.73	12	1.39	855.00	3453.00	4660	20240709	-46.24	2080	20240206	20.43	4660	-46.24	20240709	2080	20.43	20240206	4660	-46.24	20240709	2080	20.43	20240206	5.98	N	078150	500	463 억		0	N	N	0	N	00	N
27	20240925	150649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2510	-15	5	-0.59	3017090955	1186134	149.11	2540	2570	2495	3280	1770	2525	2543.67	0.00	0	11625	2558	2541	2513	2496	2468	2550	2505	464	755	500	1810	5	1	92715916	2327	2.94	0.73	12	1.28	855.00	3453.00	4660	20240709	-46.14	2080	20240206	20.67	4660	-46.14	20240709	2080	20.67	20240206	4660	-46.14	20240709	2080	20.67	20240206	5.98	N	078150	500	463 억		0	N	N	0	N	00	N
28	20240925	140650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2545	20	2	0.79	2490974385	977417	122.87	2540	2570	2530	3280	1770	2525	2548.59	0.00	0	13981	2558	2541	2513	2496	2468	2550	2505	464	755	500	1810	5	1	92715916	2360	2.98	0.74	12	1.05	855.00	3453.00	4660	20240709	-45.39	2080	20240206	22.36	4660	-45.39	20240709	2080	22.36	20240206	4660	-45.39	20240709	2080	22.36	20240206	5.98	N	078150	500	463 억		0	N	N	0	N	00	N
29	20240925	130649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2540	15	2	0.59	2307434465	905235	113.80	2540	2570	2530	3280	1770	2525	2549.06	0.00	0	9049	2558	2541	2513	2496	2468	2550	2505	464	755	500	1810	5	1	92715916	2355	2.97	0.74	12	0.98	855.00	3453.00	4660	20240709	-45.49	2080	20240206	22.12	4660	-45.49	20240709	2080	22.12	20240206	4660	-45.49	20240709	2080	22.12	20240206	5.98	N	078150	500	463 억		0	N	N	0	N	00	N
30	20240925	120648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2545	20	2	0.79	2114562490	829302	104.25	2540	2570	2530	3280	1770	2525	2549.88	0.00	0	10294	2558	2541	2513	2496	2468	2550	2505	464	755	500	1810	5	1	92715916	2360	2.98	0.74	12	0.89	855.00	3453.00	4660	20240709	-45.39	2080	20240206	22.36	4660	-45.39	20240709	2080	22.36	20240206	4660	-45.39	20240709	2080	22.36	20240206	5.98	N	078150	500	463 억		0	N	N	0	N	00	N
31	20240925	110646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2555	30	2	1.19	1720471575	674567	84.80	2540	2570	2530	3280	1770	2525	2550.58	0.00	0	49512	2558	2541	2513	2496	2468	2550	2505	464	755	500	1810	5	1	92715916	2369	2.99	0.74	12	0.73	855.00	3453.00	4660	20240709	-45.17	2080	20240206	22.84	4660	-45.17	20240709	2080	22.84	20240206	4660	-45.17	20240709	2080	22.84	20240206	5.98	N	078150	500	463 억		0	N	N	0	N	00	N
32	20240925	100649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	25	2	0.99	1404344410	550339	69.18	2540	2570	2530	3280	1770	2525	2551.90	0.00	0	50873	2558	2541	2513	2496	2468	2550	2505	464	755	500	1810	5	1	92715916	2364	2.98	0.74	12	0.59	855.00	3453.00	4660	20240709	-45.28	2080	20240206	22.60	4660	-45.28	20240709	2080	22.60	20240206	4660	-45.28	20240709	2080	22.60	20240206	5.98	N	078150	500	463 억		0	N	N	0	N	00	N
33	20240925	090650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2545	20	2	0.79	349945505	137435	17.28	2540	2560	2530	3280	1770	2525	2546.66	0.00	0	12810	2558	2541	2513	2496	2468	2550	2505	464	755	500	1810	5	1	92715916	2360	2.98	0.74	12	0.15	855.00	3453.00	4660	20240709	-45.39	2080	20240206	22.36	4660	-45.39	20240709	2080	22.36	20240206	4660	-45.39	20240709	2080	22.36	20240206	5.98	N	078150	500	463 억		0	N	N	0	N	00	N
34	20240924	160643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2525	30	2	1.20	1946477510	776261	69.77	2495	2530	2485	3240	1750	2495	2507.38	0.00	0	100085	2605	2550	2490	2435	2375	2577	2462	464	745	500	1790	5	1	92715916	2341	2.95	0.73	12	0.84	855.00	3453.00	4660	20240709	-45.82	2080	20240206	21.39	4660	-45.82	20240709	2080	21.39	20240206	4660	-45.82	20240709	2080	21.39	20240206	5.91	N	078150	500	463 억		0	N	N	0	N	00	N
35	20240924	150645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2515	20	2	0.80	1790718565	714402	64.21	2495	2530	2485	3240	1750	2495	2506.61	0.00	0	78029	2605	2550	2490	2435	2375	2577	2462	464	745	500	1790	5	1	92715916	2332	2.94	0.73	12	0.77	855.00	3453.00	4660	20240709	-46.03	2080	20240206	20.91	4660	-46.03	20240709	2080	20.91	20240206	4660	-46.03	20240709	2080	20.91	20240206	5.91	N	078150	500	463 억		0	N	N	0	N	00	N
36	20240924	140644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2510	15	2	0.60	1375784820	549635	49.40	2495	2525	2485	3240	1750	2495	2503.10	0.00	0	29259	2605	2550	2490	2435	2375	2577	2462	464	745	500	1790	5	1	92715916	2327	2.94	0.73	12	0.59	855.00	3453.00	4660	20240709	-46.14	2080	20240206	20.67	4660	-46.14	20240709	2080	20.67	20240206	4660	-46.14	20240709	2080	20.67	20240206	5.91	N	078150	500	463 억		0	N	N	0	N	00	N
37	20240924	130643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2495	0	3	0.00	1095439585	437705	39.34	2495	2525	2485	3240	1750	2495	2502.70	0.00	0	-16278	2605	2550	2490	2435	2375	2577	2462	464	745	500	1790	5	1	92715916	2313	2.92	0.72	12	0.47	855.00	3453.00	4660	20240709	-46.46	2080	20240206	19.95	4660	-46.46	20240709	2080	19.95	20240206	4660	-46.46	20240709	2080	19.95	20240206	5.91	N	078150	500	463 억		0	N	N	0	N	00	N
38	20240924	120642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2495	0	3	0.00	972031010	388156	34.89	2495	2525	2485	3240	1750	2495	2504.24	0.00	0	2	2605	2550	2490	2435	2375	2577	2462	464	745	500	1790	5	1	92715916	2313	2.92	0.72	12	0.42	855.00	3453.00	4660	20240709	-46.46	2080	20240206	19.95	4660	-46.46	20240709	2080	19.95	20240206	4660	-46.46	20240709	2080	19.95	20240206	5.91	N	078150	500	463 억		0	N	N	0	N	00	N
39	20240924	110644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2490	-5	5	-0.20	868480120	346613	31.15	2495	2525	2485	3240	1750	2495	2505.63	0.00	0	-2877	2605	2550	2490	2435	2375	2577	2462	464	745	500	1790	5	1	92715916	2309	2.91	0.72	12	0.37	855.00	3453.00	4660	20240709	-46.57	2080	20240206	19.71	4660	-46.57	20240709	2080	19.71	20240206	4660	-46.57	20240709	2080	19.71	20240206	5.91	N	078150	500	463 억		0	N	N	0	N	00	N
40	20240924	100643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2500	5	2	0.20	677788875	270085	24.28	2495	2525	2485	3240	1750	2495	2509.57	0.00	0	6361	2605	2550	2490	2435	2375	2577	2462	464	745	500	1790	5	1	92715916	2318	2.92	0.72	12	0.29	855.00	3453.00	4660	20240709	-46.35	2080	20240206	20.19	4660	-46.35	20240709	2080	20.19	20240206	4660	-46.35	20240709	2080	20.19	20240206	5.91	N	078150	500	463 억		0	N	N	0	N	00	N
41	20240924	090644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2505	10	2	0.40	53786655	21479	1.93	2495	2520	2495	3240	1750	2495	2504.37	0.00	0	6307	2605	2550	2490	2435	2375	2577	2462	464	745	500	1790	5	1	92715916	2323	2.93	0.73	12	0.02	855.00	3453.00	4660	20240709	-46.24	2080	20240206	20.43	4660	-46.24	20240709	2080	20.43	20240206	4660	-46.24	20240709	2080	20.43	20240206	5.91	N	078150	500	463 억		0	N	N	0	N	00	N
42	20240923	160641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2495	45	2	1.84	2726130190	1091575	72.49	2445	2545	2430	3185	1715	2450	2497.45	0.00	0	100495	2616	2532	2491	2407	2366	2512	2387	464	735	500	1760	5	1	92715916	2313	2.92	0.72	12	1.18	855.00	3453.00	4660	20240709	-46.46	2080	20240206	19.95	4660	-46.46	20240709	2080	19.95	20240206	4660	-46.46	20240709	2080	19.95	20240206	5.84	N	078150	500	463 억		0	N	N	267	N	00	N
43	20240923	150643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2490	40	2	1.63	2569233915	1028655	68.31	2445	2545	2430	3185	1715	2450	2497.68	0.00	0	85880	2616	2532	2491	2407	2366	2512	2387	464	735	500	1760	5	1	92715916	2309	2.91	0.72	12	1.11	855.00	3453.00	4660	20240709	-46.57	2080	20240206	19.71	4660	-46.57	20240709	2080	19.71	20240206	4660	-46.57	20240709	2080	19.71	20240206	5.84	N	078150	500	463 억		0	N	N	267	N	00	N
44	20240923	140648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2505	55	2	2.24	2255273265	902941	59.97	2445	2545	2430	3185	1715	2450	2497.71	0.00	0	73174	2616	2532	2491	2407	2366	2512	2387	464	735	500	1760	5	1	92715916	2323	2.93	0.73	12	0.97	855.00	3453.00	4660	20240709	-46.24	2080	20240206	20.43	4660	-46.24	20240709	2080	20.43	20240206	4660	-46.24	20240709	2080	20.43	20240206	5.84	N	078150	500	463 억		0	N	N	267	N	00	N
45	20240923	130644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	70	2	2.86	2146166265	859430	57.08	2445	2545	2430	3185	1715	2450	2497.21	0.00	0	75543	2616	2532	2491	2407	2366	2512	2387	464	735	500	1760	5	1	92715916	2336	2.95	0.73	12	0.93	855.00	3453.00	4660	20240709	-45.92	2080	20240206	21.15	4660	-45.92	20240709	2080	21.15	20240206	4660	-45.92	20240709	2080	21.15	20240206	5.84	N	078150	500	463 억		0	N	N	267	N	00	N
46	20240923	120642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2500	50	2	2.04	1899413485	761047	50.54	2445	2545	2430	3185	1715	2450	2495.81	0.00	0	48033	2616	2532	2491	2407	2366	2512	2387	464	735	500	1760	5	1	92715916	2318	2.92	0.72	12	0.82	855.00	3453.00	4660	20240709	-46.35	2080	20240206	20.19	4660	-46.35	20240709	2080	20.19	20240206	4660	-46.35	20240709	2080	20.19	20240206	5.84	N	078150	500	463 억		0	N	N	267	N	00	N
47	20240923	110643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2500	50	2	2.04	1702159890	682119	45.30	2445	2545	2430	3185	1715	2450	2495.42	0.00	0	78141	2616	2532	2491	2407	2366	2512	2387	464	735	500	1760	5	1	92715916	2318	2.92	0.72	12	0.74	855.00	3453.00	4660	20240709	-46.35	2080	20240206	20.19	4660	-46.35	20240709	2080	20.19	20240206	4660	-46.35	20240709	2080	20.19	20240206	5.84	N	078150	500	463 억		0	N	N	267	N	00	N
48	20240923	100642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	70	2	2.86	1095893400	442012	29.35	2445	2525	2430	3185	1715	2450	2479.35	0.00	0	55954	2616	2532	2491	2407	2366	2512	2387	464	735	500	1760	5	1	92715916	2336	2.95	0.73	12	0.48	855.00	3453.00	4660	20240709	-45.92	2080	20240206	21.15	4660	-45.92	20240709	2080	21.15	20240206	4660	-45.92	20240709	2080	21.15	20240206	5.84	N	078150	500	463 억		0	N	N	267	N	00	N
49	20240923	090642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2445	-5	5	-0.20	158398495	64772	4.30	2445	2455	2430	3185	1715	2450	2445.46	0.00	0	7756	2616	2532	2491	2407	2366	2512	2387	464	735	500	1760	5	1	92715916	2267	2.86	0.71	12	0.07	855.00	3453.00	4660	20240709	-47.53	2080	20240206	17.55	4660	-47.53	20240709	2080	17.55	20240206	4660	-47.53	20240709	2080	17.55	20240206	5.84	N	078150	500	463 억		0	N	N	267	N	00	N
50	20240913	160611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2565	-45	5	-1.72	3966391460	1540618	48.33	2615	2635	2525	3390	1830	2610	2574.58	0.00	0	-74812	2726	2667	2631	2572	2536	2650	2555	464	780	500	1870	5	1	92715916	2378	3.00	0.74	12	1.66	855.00	3453.00	4660	20240709	-44.96	2080	20240206	23.32	4660	-44.96	20240709	2080	23.32	20240206	4660	-44.96	20240709	2080	23.32	20240206	5.29	N	078150	500	463 억		0	N	N	0	N	00	N
51	20240913	150615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2560	-50	5	-1.92	3654778680	1418908	44.51	2615	2635	2525	3390	1830	2610	2575.76	0.00	0	-96180	2726	2667	2631	2572	2536	2650	2555	464	780	500	1870	5	1	92715916	2374	2.99	0.74	12	1.53	855.00	3453.00	4660	20240709	-45.06	2080	20240206	23.08	4660	-45.06	20240709	2080	23.08	20240206	4660	-45.06	20240709	2080	23.08	20240206	5.29	N	078150	500	463 억		0	N	N	0	N	00	N
52	20240913	140618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2530	-80	5	-3.07	3224549620	1250404	39.23	2615	2635	2525	3390	1830	2610	2578.80	0.00	0	-116308	2726	2667	2631	2572	2536	2650	2555	464	780	500	1870	5	1	92715916	2346	2.96	0.73	12	1.35	855.00	3453.00	4660	20240709	-45.71	2080	20240206	21.63	4660	-45.71	20240709	2080	21.63	20240206	4660	-45.71	20240709	2080	21.63	20240206	5.29	N	078150	500	463 억		0	N	N	0	N	00	N
53	20240913	130615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2540	-70	5	-2.68	2953441520	1143441	35.87	2615	2635	2530	3390	1830	2610	2582.94	0.00	0	-111610	2726	2667	2631	2572	2536	2650	2555	464	780	500	1870	5	1	92715916	2355	2.97	0.74	12	1.23	855.00	3453.00	4660	20240709	-45.49	2080	20240206	22.12	4660	-45.49	20240709	2080	22.12	20240206	4660	-45.49	20240709	2080	22.12	20240206	5.29	N	078150	500	463 억		0	N	N	0	N	00	N
54	20240913	120615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2535	-75	5	-2.87	2768224350	1070542	33.59	2615	2635	2530	3390	1830	2610	2585.81	0.00	0	-109767	2726	2667	2631	2572	2536	2650	2555	464	780	500	1870	5	1	92715916	2350	2.96	0.73	12	1.15	855.00	3453.00	4660	20240709	-45.60	2080	20240206	21.88	4660	-45.60	20240709	2080	21.88	20240206	4660	-45.60	20240709	2080	21.88	20240206	5.29	N	078150	500	463 억		0	N	N	0	N	00	N
55	20240913	110616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2565	-45	5	-1.72	2274223230	876627	27.50	2615	2635	2555	3390	1830	2610	2594.28	0.00	0	-88615	2726	2667	2631	2572	2536	2650	2555	464	780	500	1870	5	1	92715916	2378	3.00	0.74	12	0.95	855.00	3453.00	4660	20240709	-44.96	2080	20240206	23.32	4660	-44.96	20240709	2080	23.32	20240206	4660	-44.96	20240709	2080	23.32	20240206	5.29	N	078150	500	463 억		0	N	N	0	N	00	N
56	20240913	100617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2585	-25	5	-0.96	1623956820	623534	19.56	2615	2635	2580	3390	1830	2610	2604.44	0.00	0	-59696	2726	2667	2631	2572	2536	2650	2555	464	780	500	1870	5	1	92715916	2397	3.02	0.75	12	0.67	855.00	3453.00	4660	20240709	-44.53	2080	20240206	24.28	4660	-44.53	20240709	2080	24.28	20240206	4660	-44.53	20240709	2080	24.28	20240206	5.29	N	078150	500	463 억		0	N	N	0	N	00	N
57	20240913	090619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2600	-10	5	-0.38	393594855	150813	4.73	2615	2630	2590	3390	1830	2610	2609.82	0.00	0	-65714	2726	2667	2631	2572	2536	2650	2555	464	780	500	1870	5	1	92715916	2411	3.04	0.75	12	0.16	855.00	3453.00	4660	20240709	-44.21	2080	20240206	25.00	4660	-44.21	20240709	2080	25.00	20240206	4660	-44.21	20240709	2080	25.00	20240206	5.29	N	078150	500	463 억		0	N	N	0	N	00	N
58	20240912	160608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2610	35	2	1.36	8204586905	3119667	20.92	2665	2690	2595	3345	1805	2575	2630.03	0.00	0	-157713	2995	2785	2645	2435	2295	2890	2540	464	770	500	1850	5	1	92715916	2420	3.05	0.76	12	3.36	855.00	3453.00	4660	20240709	-43.99	2080	20240206	25.48	4660	-43.99	20240709	2080	25.48	20240206	4660	-43.99	20240709	2080	25.48	20240206	5.07	N	078150	500	463 억		0	N	N	0	N	00	N
59	20240912	150613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	40	2	1.55	7671256570	2915263	19.55	2665	2690	2595	3345	1805	2575	2631.41	0.00	0	-159150	2995	2785	2645	2435	2295	2890	2540	464	770	500	1850	5	1	92715916	2425	3.06	0.76	12	3.14	855.00	3453.00	4660	20240709	-43.88	2080	20240206	25.72	4660	-43.88	20240709	2080	25.72	20240206	4660	-43.88	20240709	2080	25.72	20240206	5.07	N	078150	500	463 억		0	N	N	0	N	00	N
60	20240912	140616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2620	45	2	1.75	7062352900	2682421	17.99	2665	2690	2595	3345	1805	2575	2632.83	0.00	0	-146579	2995	2785	2645	2435	2295	2890	2540	464	770	500	1850	5	1	92715916	2429	3.06	0.76	12	2.89	855.00	3453.00	4660	20240709	-43.78	2080	20240206	25.96	4660	-43.78	20240709	2080	25.96	20240206	4660	-43.78	20240709	2080	25.96	20240206	5.07	N	078150	500	463 억		0	N	N	0	N	00	N
61	20240912	130613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2620	45	2	1.75	6374972820	2420024	16.23	2665	2690	2595	3345	1805	2575	2634.26	0.00	0	-79492	2995	2785	2645	2435	2295	2890	2540	464	770	500	1850	5	1	92715916	2429	3.06	0.76	12	2.61	855.00	3453.00	4660	20240709	-43.78	2080	20240206	25.96	4660	-43.78	20240709	2080	25.96	20240206	4660	-43.78	20240709	2080	25.96	20240206	5.07	N	078150	500	463 억		0	N	N	0	N	00	N
62	20240912	120612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2625	50	2	1.94	5961629955	2262236	15.17	2665	2690	2595	3345	1805	2575	2635.28	0.00	0	-77239	2995	2785	2645	2435	2295	2890	2540	464	770	500	1850	5	1	92715916	2434	3.07	0.76	12	2.44	855.00	3453.00	4660	20240709	-43.67	2080	20240206	26.20	4660	-43.67	20240709	2080	26.20	20240206	4660	-43.67	20240709	2080	26.20	20240206	5.07	N	078150	500	463 억		0	N	N	0	N	00	N
63	20240912	110610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	40	2	1.55	5327880995	2019733	13.55	2665	2690	2595	3345	1805	2575	2637.91	0.00	0	-92550	2995	2785	2645	2435	2295	2890	2540	464	770	500	1850	5	1	92715916	2425	3.06	0.76	12	2.18	855.00	3453.00	4660	20240709	-43.88	2080	20240206	25.72	4660	-43.88	20240709	2080	25.72	20240206	4660	-43.88	20240709	2080	25.72	20240206	5.07	N	078150	500	463 억		0	N	N	0	N	00	N
64	20240912	100612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2615	40	2	1.55	4603221375	1742053	11.68	2665	2690	2595	3345	1805	2575	2642.41	0.00	0	-99847	2995	2785	2645	2435	2295	2890	2540	464	770	500	1850	5	1	92715916	2425	3.06	0.76	12	1.88	855.00	3453.00	4660	20240709	-43.88	2080	20240206	25.72	4660	-43.88	20240709	2080	25.72	20240206	4660	-43.88	20240709	2080	25.72	20240206	5.07	N	078150	500	463 억		0	N	N	0	N	00	N
65	20240912	090612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2655	80	2	3.11	1555937920	585635	3.93	2665	2670	2630	3345	1805	2575	2656.84	0.00	0	-82599	2995	2785	2645	2435	2295	2890	2540	464	770	500	1850	5	1	92715916	2462	3.11	0.77	12	0.63	855.00	3453.00	4660	20240709	-43.03	2080	20240206	27.64	4660	-43.03	20240709	2080	27.64	20240206	4660	-43.03	20240709	2080	27.64	20240206	5.07	N	078150	500	463 억		0	N	N	0	N	00	N
66	20240911	160559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2575	70	2	2.79	39625550005	14792157	424.27	2565	2855	2505	3255	1755	2505	2679.11	0.00	0	-981272	2698	2601	2548	2451	2398	2575	2425	464	750	500	1800	5	1	92715916	2387	3.01	0.75	12	15.95	855.00	3453.00	4660	20240709	-44.74	2080	20240206	23.80	4660	-44.74	20240709	2080	23.80	20240206	4660	-44.74	20240709	2080	23.80	20240206	5.16	N	078150	500	463 억		0	N	N	0	N	00	N
67	20240911	150603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2590	85	2	3.39	38175943025	14229809	408.14	2565	2855	2505	3255	1755	2505	2682.82	0.00	0	-1122774	2698	2601	2548	2451	2398	2575	2425	464	750	500	1800	5	1	92715916	2401	3.03	0.75	12	15.35	855.00	3453.00	4660	20240709	-44.42	2080	20240206	24.52	4660	-44.42	20240709	2080	24.52	20240206	4660	-44.42	20240709	2080	24.52	20240206	5.16	N	078150	500	463 억		0	N	N	0	N	00	N
68	20240911	140603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2645	140	2	5.59	33750214515	12550335	359.97	2565	2855	2505	3255	1755	2505	2689.19	0.00	0	-1181612	2698	2601	2548	2451	2398	2575	2425	464	750	500	1800	5	1	92715916	2452	3.09	0.77	12	13.54	855.00	3453.00	4660	20240709	-43.24	2080	20240206	27.16	4660	-43.24	20240709	2080	27.16	20240206	4660	-43.24	20240709	2080	27.16	20240206	5.16	N	078150	500	463 억		0	N	N	0	N	00	N
69	20240911	130602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2680	175	2	6.99	28510290495	10596808	303.94	2565	2855	2505	3255	1755	2505	2690.46	0.00	0	-1127387	2698	2601	2548	2451	2398	2575	2425	464	750	500	1800	5	1	92715916	2485	3.13	0.78	12	11.43	855.00	3453.00	4660	20240709	-42.49	2080	20240206	28.85	4660	-42.49	20240709	2080	28.85	20240206	4660	-42.49	20240709	2080	28.85	20240206	5.16	N	078150	500	463 억		0	N	N	0	N	00	N
70	20240911	120606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2705	200	2	7.98	11305334370	4321264	123.94	2565	2730	2505	3255	1755	2505	2616.21	0.00	0	-643194	2698	2601	2548	2451	2398	2575	2425	464	750	500	1800	5	1	92715916	2508	3.16	0.78	12	4.66	855.00	3453.00	4660	20240709	-41.95	2080	20240206	30.05	4660	-41.95	20240709	2080	30.05	20240206	4660	-41.95	20240709	2080	30.05	20240206	5.16	N	078150	500	463 억		0	N	N	0	N	00	N
71	20240911	110557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2515	10	2	0.40	3867679110	1515108	43.46	2565	2620	2505	3255	1755	2505	2552.74	0.00	0	-328713	2698	2601	2548	2451	2398	2575	2425	464	750	500	1800	5	1	92715916	2332	2.94	0.73	12	1.63	855.00	3453.00	4660	20240709	-46.03	2080	20240206	20.91	4660	-46.03	20240709	2080	20.91	20240206	4660	-46.03	20240709	2080	20.91	20240206	5.16	N	078150	500	463 억		0	N	N	0	N	00	N
72	20240911	100558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2540	35	2	1.40	2558175025	1001135	28.71	2565	2620	2525	3255	1755	2505	2555.28	0.00	0	-312557	2698	2601	2548	2451	2398	2575	2425	464	750	500	1800	5	1	92715916	2355	2.97	0.74	12	1.08	855.00	3453.00	4660	20240709	-45.49	2080	20240206	22.12	4660	-45.49	20240709	2080	22.12	20240206	4660	-45.49	20240709	2080	22.12	20240206	5.16	N	078150	500	463 억		0	N	N	0	N	00	N
73	20240911	090607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	45	2	1.80	893544335	347857	9.98	2565	2620	2545	3255	1755	2505	2568.71	0.00	0	-46124	2698	2601	2548	2451	2398	2575	2425	464	750	500	1800	5	1	92715916	2364	2.98	0.74	12	0.38	855.00	3453.00	4660	20240709	-45.28	2080	20240206	22.60	4660	-45.28	20240709	2080	22.60	20240206	4660	-45.28	20240709	2080	22.60	20240206	5.16	N	078150	500	463 억		0	N	N	0	N	00	N
74	20240910	160600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2505	-70	5	-2.72	8907141510	3459529	51.80	2635	2645	2495	3345	1805	2575	2574.82	0.22	0	-628524	2798	2686	2493	2381	2188	2742	2437	464	770	500	1850	5	1	92715916	2323	2.93	0.73	12	3.73	855.00	3453.00	4660	20240709	-46.24	2080	20240206	20.43	4660	-46.24	20240709	2080	20.43	20240206	4660	-46.24	20240709	2080	20.43	20240206	5.25	N	078150	500	463 억		205604	N	N	0	N	00	N
75	20240910	150604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2520	-55	5	-2.14	8361826385	3242060	48.55	2635	2645	2510	3345	1805	2575	2579.17	0.22	0	-635947	2798	2686	2493	2381	2188	2742	2437	464	770	500	1850	5	1	92715916	2336	2.95	0.73	12	3.50	855.00	3453.00	4660	20240709	-45.92	2080	20240206	21.15	4660	-45.92	20240709	2080	21.15	20240206	4660	-45.92	20240709	2080	21.15	20240206	5.25	N	078150	500	463 억		205604	N	N	0	N	00	N
76	20240910	140601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2570	-5	5	-0.19	7094138920	2742374	41.07	2635	2645	2540	3345	1805	2575	2586.86	0.22	0	-532038	2798	2686	2493	2381	2188	2742	2437	464	770	500	1850	5	1	92715916	2383	3.01	0.74	12	2.96	855.00	3453.00	4660	20240709	-44.85	2080	20240206	23.56	4660	-44.85	20240709	2080	23.56	20240206	4660	-44.85	20240709	2080	23.56	20240206	5.25	N	078150	500	463 억		205604	N	N	0	N	00	N
77	20240910	130600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2575	0	3	0.00	6315605790	2439920	36.54	2635	2645	2540	3345	1805	2575	2588.45	0.22	0	-465245	2798	2686	2493	2381	2188	2742	2437	464	770	500	1850	5	1	92715916	2387	3.01	0.75	12	2.63	855.00	3453.00	4660	20240709	-44.74	2080	20240206	23.80	4660	-44.74	20240709	2080	23.80	20240206	4660	-44.74	20240709	2080	23.80	20240206	5.25	N	078150	500	463 억		205604	N	N	0	N	00	N
78	20240910	120600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2580	5	2	0.19	5949551460	2297547	34.40	2635	2645	2540	3345	1805	2575	2589.52	0.22	0	-465037	2798	2686	2493	2381	2188	2742	2437	464	770	500	1850	5	1	92715916	2392	3.02	0.75	12	2.48	855.00	3453.00	4660	20240709	-44.64	2080	20240206	24.04	4660	-44.64	20240709	2080	24.04	20240206	4660	-44.64	20240709	2080	24.04	20240206	5.25	N	078150	500	463 억		205604	N	N	0	N	00	N
79	20240910	110559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	-25	5	-0.97	5551744255	2142377	32.08	2635	2645	2540	3345	1805	2575	2591.39	0.22	0	-438062	2798	2686	2493	2381	2188	2742	2437	464	770	500	1850	5	1	92715916	2364	2.98	0.74	12	2.31	855.00	3453.00	4660	20240709	-45.28	2080	20240206	22.60	4660	-45.28	20240709	2080	22.60	20240206	4660	-45.28	20240709	2080	22.60	20240206	5.25	N	078150	500	463 억		205604	N	N	0	N	00	N
80	20240910	100602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2550	-25	5	-0.97	4580236865	1762771	26.40	2635	2645	2540	3345	1805	2575	2598.32	0.22	0	-467913	2798	2686	2493	2381	2188	2742	2437	464	770	500	1850	5	1	92715916	2364	2.98	0.74	12	1.90	855.00	3453.00	4660	20240709	-45.28	2080	20240206	22.60	4660	-45.28	20240709	2080	22.60	20240206	4660	-45.28	20240709	2080	22.60	20240206	5.25	N	078150	500	463 억		205604	N	N	0	N	00	N
81	20240910	090600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2590	15	2	0.58	1916130595	732022	10.96	2635	2645	2580	3345	1805	2575	2617.59	0.22	0	-282859	2798	2686	2493	2381	2188	2742	2437	464	770	500	1850	5	1	92715916	2401	3.03	0.75	12	0.79	855.00	3453.00	4660	20240709	-44.42	2080	20240206	24.52	4660	-44.42	20240709	2080	24.52	20240206	4660	-44.42	20240709	2080	24.52	20240206	5.25	N	078150	500	463 억		205604	N	N	0	N	00	N
82	20240909	160549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2575	255	2	10.99	16469083665	6584051	418.34	2300	2605	2300	3015	1625	2320	2501.37	0.00	0	268290	2493	2406	2338	2251	2183	2372	2217	464	695	500	1670	5	1	92715916	2387	3.01	0.75	12	7.10	855.00	3453.00	4660	20240709	-44.74	2080	20240206	23.80	4660	-44.74	20240709	2080	23.80	20240206	4660	-44.74	20240709	2080	23.80	20240206	5.39	N	078150	500	463 억		0	N	N	0	N	00	N
83	20240909	150552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2575	255	2	10.99	15775493550	6314741	401.23	2300	2605	2300	3015	1625	2320	2498.24	0.00	0	302416	2493	2406	2338	2251	2183	2372	2217	464	695	500	1670	5	1	92715916	2387	3.01	0.75	12	6.81	855.00	3453.00	4660	20240709	-44.74	2080	20240206	23.80	4660	-44.74	20240709	2080	23.80	20240206	4660	-44.74	20240709	2080	23.80	20240206	5.39	N	078150	500	463 억		0	N	N	0	N	00	N
84	20240909	140557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2575	255	2	10.99	13759785015	5533882	351.62	2300	2595	2300	3015	1625	2320	2486.51	0.00	0	309047	2493	2406	2338	2251	2183	2372	2217	464	695	500	1670	5	1	92715916	2387	3.01	0.75	12	5.97	855.00	3453.00	4660	20240709	-44.74	2080	20240206	23.80	4660	-44.74	20240709	2080	23.80	20240206	4660	-44.74	20240709	2080	23.80	20240206	5.39	N	078150	500	463 억		0	N	N	0	N	00	N
85	20240909	130554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2525	205	2	8.84	12055063755	4866513	309.21	2300	2570	2300	3015	1625	2320	2477.20	0.00	0	157448	2493	2406	2338	2251	2183	2372	2217	464	695	500	1670	5	1	92715916	2341	2.95	0.73	12	5.25	855.00	3453.00	4660	20240709	-45.82	2080	20240206	21.39	4660	-45.82	20240709	2080	21.39	20240206	4660	-45.82	20240709	2080	21.39	20240206	5.39	N	078150	500	463 억		0	N	N	0	N	00	N
86	20240909	120551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2490	170	2	7.33	10674668265	4319427	274.45	2300	2570	2300	3015	1625	2320	2471.37	0.00	0	170535	2493	2406	2338	2251	2183	2372	2217	464	695	500	1670	5	1	92715916	2309	2.91	0.72	12	4.66	855.00	3453.00	4660	20240709	-46.57	2080	20240206	19.71	4660	-46.57	20240709	2080	19.71	20240206	4660	-46.57	20240709	2080	19.71	20240206	5.39	N	078150	500	463 억		0	N	N	0	N	00	N
87	20240909	110551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2475	155	2	6.68	9952586450	4029354	256.02	2300	2570	2300	3015	1625	2320	2470.08	0.00	0	149858	2493	2406	2338	2251	2183	2372	2217	464	695	500	1670	5	1	92715916	2295	2.89	0.72	12	4.35	855.00	3453.00	4660	20240709	-46.89	2080	20240206	18.99	4660	-46.89	20240709	2080	18.99	20240206	4660	-46.89	20240709	2080	18.99	20240206	5.39	N	078150	500	463 억		0	N	N	0	N	00	N
88	20240909	100555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2545	225	2	9.70	8121993095	3295752	209.41	2300	2570	2300	3015	1625	2320	2464.45	0.00	0	118305	2493	2406	2338	2251	2183	2372	2217	464	695	500	1670	5	1	92715916	2360	2.98	0.74	12	3.55	855.00	3453.00	4660	20240709	-45.39	2080	20240206	22.36	4660	-45.39	20240709	2080	22.36	20240206	4660	-45.39	20240709	2080	22.36	20240206	5.39	N	078150	500	463 억		0	N	N	0	N	00	N
89	20240909	090550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2370	50	2	2.16	823763545	350604	22.28	2300	2380	2300	3015	1625	2320	2349.69	0.00	0	68828	2493	2406	2338	2251	2183	2372	2217	464	695	500	1670	5	1	92715916	2197	2.77	0.69	12	0.38	855.00	3453.00	4660	20240709	-49.14	2080	20240206	13.94	4660	-49.14	20240709	2080	13.94	20240206	4660	-49.14	20240709	2080	13.94	20240206	5.39	N	078150	500	463 억		0	N	N	0	N	00	N
90	20240906	160544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2320	-80	5	-3.33	3562033480	1540317	78.76	2415	2425	2270	3120	1680	2400	2312.50	0.16	0	-202303	2480	2440	2385	2345	2290	2460	2365	464	720	500	1720	5	1	92715916	2151	2.71	0.67	12	1.66	855.00	3453.00	4660	20240709	-50.21	2080	20240206	11.54	4660	-50.21	20240709	2080	11.54	20240206	4660	-50.21	20240709	2080	11.54	20240206	5.59	N	078150	500	463 억		146639	N	N	0	N	00	N
91	20240906	150552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2325	-75	5	-3.12	3373588935	1459403	74.62	2415	2425	2270	3120	1680	2400	2311.59	0.16	0	-188482	2480	2440	2385	2345	2290	2460	2365	464	720	500	1720	5	1	92715916	2156	2.72	0.67	12	1.57	855.00	3453.00	4660	20240709	-50.11	2080	20240206	11.78	4660	-50.11	20240709	2080	11.78	20240206	4660	-50.11	20240709	2080	11.78	20240206	5.59	N	078150	500	463 억		146639	N	N	0	N	00	N
92	20240906	140555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2310	-90	5	-3.75	2929426760	1266836	64.78	2415	2425	2270	3120	1680	2400	2312.36	0.16	0	-214907	2480	2440	2385	2345	2290	2460	2365	464	720	500	1720	5	1	92715916	2142	2.70	0.67	12	1.37	855.00	3453.00	4660	20240709	-50.43	2080	20240206	11.06	4660	-50.43	20240709	2080	11.06	20240206	4660	-50.43	20240709	2080	11.06	20240206	5.59	N	078150	500	463 억		146639	N	N	0	N	00	N
93	20240906	130551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2280	-120	5	-5.00	2538013885	1097537	56.12	2415	2425	2270	3120	1680	2400	2312.43	0.16	0	-286078	2480	2440	2385	2345	2290	2460	2365	464	720	500	1720	5	1	92715916	2114	2.67	0.66	12	1.18	855.00	3453.00	4660	20240709	-51.07	2080	20240206	9.62	4660	-51.07	20240709	2080	9.62	20240206	4660	-51.07	20240709	2080	9.62	20240206	5.59	N	078150	500	463 억		146639	N	N	0	N	00	N
94	20240906	120553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2280	-120	5	-5.00	2352043885	1016214	51.96	2415	2425	2270	3120	1680	2400	2314.48	0.16	0	-286249	2480	2440	2385	2345	2290	2460	2365	464	720	500	1720	5	1	92715916	2114	2.67	0.66	12	1.10	855.00	3453.00	4660	20240709	-51.07	2080	20240206	9.62	4660	-51.07	20240709	2080	9.62	20240206	4660	-51.07	20240709	2080	9.62	20240206	5.59	N	078150	500	463 억		146639	N	N	0	N	00	N
95	20240906	110555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2310	-90	5	-3.75	1941389115	836403	42.77	2415	2425	2275	3120	1680	2400	2321.07	0.16	0	-204773	2480	2440	2385	2345	2290	2460	2365	464	720	500	1720	5	1	92715916	2142	2.70	0.67	12	0.90	855.00	3453.00	4660	20240709	-50.43	2080	20240206	11.06	4660	-50.43	20240709	2080	11.06	20240206	4660	-50.43	20240709	2080	11.06	20240206	5.59	N	078150	500	463 억		146639	N	N	0	N	00	N
96	20240906	100550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2290	-110	5	-4.58	1331363890	570229	29.16	2415	2425	2285	3120	1680	2400	2334.73	0.16	0	-168733	2480	2440	2385	2345	2290	2460	2365	464	720	500	1720	5	1	92715916	2123	2.68	0.66	12	0.62	855.00	3453.00	4660	20240709	-50.86	2080	20240206	10.10	4660	-50.86	20240709	2080	10.10	20240206	4660	-50.86	20240709	2080	10.10	20240206	5.59	N	078150	500	463 억		146639	N	N	0	N	00	N
97	20240906	090553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2395	-5	5	-0.21	177667430	73842	3.78	2415	2425	2390	3120	1680	2400	2406.09	0.16	0	-6861	2480	2440	2385	2345	2290	2460	2365	464	720	500	1720	5	1	92715916	2221	2.80	0.69	12	0.08	855.00	3453.00	4660	20240709	-48.61	2080	20240206	15.14	4660	-48.61	20240709	2080	15.14	20240206	4660	-48.61	20240709	2080	15.14	20240206	5.59	N	078150	500	463 억		146639	N	N	0	N	00	N
98	20240905	160543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2400	75	2	3.23	4561730585	1909627	102.21	2330	2425	2330	3020	1630	2325	2389.17	0.01	0	141633	2388	2356	2323	2291	2258	2372	2307	464	695	500	1670	5	1	92715916	2225	2.81	0.70	12	2.06	855.00	3453.00	4660	20240709	-48.50	2080	20240206	15.38	4660	-48.50	20240709	2080	15.38	20240206	4660	-48.50	20240709	2080	15.38	20240206	5.51	N	078150	500	463 억		10022	N	N	0	N	00	N
99	20240905	150552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2410	85	2	3.66	4272013160	1789181	95.76	2330	2425	2330	3020	1630	2325	2388.17	0.01	0	152908	2388	2356	2323	2291	2258	2372	2307	464	695	500	1670	5	1	92715916	2234	2.82	0.70	12	1.93	855.00	3453.00	4660	20240709	-48.28	2080	20240206	15.87	4660	-48.28	20240709	2080	15.87	20240206	4660	-48.28	20240709	2080	15.87	20240206	5.51	N	078150	500	463 억		10022	N	N	0	N	00	N
100	20240905	140549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2375	50	2	2.15	3663079950	1535443	82.18	2330	2425	2330	3020	1630	2325	2386.22	0.01	0	114188	2388	2356	2323	2291	2258	2372	2307	464	695	500	1670	5	1	92715916	2202	2.78	0.69	12	1.66	855.00	3453.00	4660	20240709	-49.03	2080	20240206	14.18	4660	-49.03	20240709	2080	14.18	20240206	4660	-49.03	20240709	2080	14.18	20240206	5.51	N	078150	500	463 억		10022	N	N	0	N	00	N
101	20240905	130552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2385	60	2	2.58	3337546580	1399122	74.88	2330	2425	2330	3020	1630	2325	2386.04	0.01	0	113557	2388	2356	2323	2291	2258	2372	2307	464	695	500	1670	5	1	92715916	2211	2.79	0.69	12	1.51	855.00	3453.00	4660	20240709	-48.82	2080	20240206	14.66	4660	-48.82	20240709	2080	14.66	20240206	4660	-48.82	20240709	2080	14.66	20240206	5.51	N	078150	500	463 억		10022	N	N	0	N	00	N
102	20240905	120548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2415	90	2	3.87	2791032105	1170877	62.67	2330	2425	2330	3020	1630	2325	2384.39	0.01	0	133536	2388	2356	2323	2291	2258	2372	2307	464	695	500	1670	5	1	92715916	2239	2.82	0.70	12	1.26	855.00	3453.00	4660	20240709	-48.18	2080	20240206	16.11	4660	-48.18	20240709	2080	16.11	20240206	4660	-48.18	20240709	2080	16.11	20240206	5.51	N	078150	500	463 억		10022	N	N	0	N	00	N
103	20240905	110545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2390	65	2	2.80	2211315680	928499	49.70	2330	2425	2330	3020	1630	2325	2382.43	0.01	0	128454	2388	2356	2323	2291	2258	2372	2307	464	695	500	1670	5	1	92715916	2216	2.80	0.69	12	1.00	855.00	3453.00	4660	20240709	-48.71	2080	20240206	14.90	4660	-48.71	20240709	2080	14.90	20240206	4660	-48.71	20240709	2080	14.90	20240206	5.51	N	078150	500	463 억		10022	N	N	0	N	00	N
104	20240905	100546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2390	65	2	2.80	1310227580	552859	29.59	2330	2405	2330	3020	1630	2325	2371.03	0.01	0	62975	2388	2356	2323	2291	2258	2372	2307	464	695	500	1670	5	1	92715916	2216	2.80	0.69	12	0.60	855.00	3453.00	4660	20240709	-48.71	2080	20240206	14.90	4660	-48.71	20240709	2080	14.90	20240206	4660	-48.71	20240709	2080	14.90	20240206	5.51	N	078150	500	463 억		10022	N	N	0	N	00	N
105	20240905	090551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2350	25	2	1.08	305330215	130429	6.98	2330	2365	2330	3020	1630	2325	2342.80	0.01	0	32052	2388	2356	2323	2291	2258	2372	2307	464	695	500	1670	5	1	92715916	2179	2.75	0.68	12	0.14	855.00	3453.00	4660	20240709	-49.57	2080	20240206	12.98	4660	-49.57	20240709	2080	12.98	20240206	4660	-49.57	20240709	2080	12.98	20240206	5.51	N	078150	500	463 억		10022	N	N	0	N	00	N
106	20240904	160538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2325	-105	5	-4.32	4249629475	1833062	143.13	2290	2355	2290	3155	1705	2430	2318.30	0.00	0	217385	2583	2506	2463	2386	2343	2485	2365	464	725	500	1740	5	1	92715916	2156	2.72	0.67	12	1.98	855.00	3453.00	4660	20240709	-50.11	2080	20240206	11.78	4660	-50.11	20240709	2080	11.78	20240206	4660	-50.11	20240709	2080	11.78	20240206	5.48	N	078150	500	463 억		0	N	N	6	N	00	N
107	20240904	150543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2335	-95	5	-3.91	3971110780	1713522	133.79	2290	2355	2290	3155	1705	2430	2317.51	0.00	0	217852	2583	2506	2463	2386	2343	2485	2365	464	725	500	1740	5	1	92715916	2165	2.73	0.68	12	1.85	855.00	3453.00	4660	20240709	-49.89	2080	20240206	12.26	4660	-49.89	20240709	2080	12.26	20240206	4660	-49.89	20240709	2080	12.26	20240206	5.48	N	078150	500	463 억		0	N	N	6	N	00	N
108	20240904	140544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2300	-130	5	-5.35	3196797395	1379164	107.69	2290	2355	2290	3155	1705	2430	2317.92	0.00	0	174189	2583	2506	2463	2386	2343	2485	2365	464	725	500	1740	5	1	92715916	2132	2.69	0.67	12	1.49	855.00	3453.00	4660	20240709	-50.64	2080	20240206	10.58	4660	-50.64	20240709	2080	10.58	20240206	4660	-50.64	20240709	2080	10.58	20240206	5.48	N	078150	500	463 억		0	N	N	6	N	00	N
109	20240904	130544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2305	-125	5	-5.14	2857414460	1232421	96.23	2290	2355	2290	3155	1705	2430	2318.53	0.00	0	170580	2583	2506	2463	2386	2343	2485	2365	464	725	500	1740	5	1	92715916	2137	2.70	0.67	12	1.33	855.00	3453.00	4660	20240709	-50.54	2080	20240206	10.82	4660	-50.54	20240709	2080	10.82	20240206	4660	-50.54	20240709	2080	10.82	20240206	5.48	N	078150	500	463 억		0	N	N	6	N	00	N
110	20240904	120541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2340	-90	5	-3.70	2339994660	1008853	78.77	2290	2355	2290	3155	1705	2430	2319.46	0.00	0	144971	2583	2506	2463	2386	2343	2485	2365	464	725	500	1740	5	1	92715916	2170	2.74	0.68	12	1.09	855.00	3453.00	4660	20240709	-49.79	2080	20240206	12.50	4660	-49.79	20240709	2080	12.50	20240206	4660	-49.79	20240709	2080	12.50	20240206	5.48	N	078150	500	463 억		0	N	N	6	N	00	N
111	20240904	110539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2340	-90	5	-3.70	2183175135	941842	73.54	2290	2355	2290	3155	1705	2430	2317.98	0.00	0	134036	2583	2506	2463	2386	2343	2485	2365	464	725	500	1740	5	1	92715916	2170	2.74	0.68	12	1.02	855.00	3453.00	4660	20240709	-49.79	2080	20240206	12.50	4660	-49.79	20240709	2080	12.50	20240206	4660	-49.79	20240709	2080	12.50	20240206	5.48	N	078150	500	463 억		0	N	N	6	N	00	N
112	20240904	100543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2315	-115	5	-4.73	1635913880	706096	55.13	2290	2355	2290	3155	1705	2430	2316.84	0.00	0	86077	2583	2506	2463	2386	2343	2485	2365	464	725	500	1740	5	1	92715916	2146	2.71	0.67	12	0.76	855.00	3453.00	4660	20240709	-50.32	2080	20240206	11.30	4660	-50.32	20240709	2080	11.30	20240206	4660	-50.32	20240709	2080	11.30	20240206	5.48	N	078150	500	463 억		0	N	N	6	N	00	N
113	20240904	090541	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2335	-95	5	-3.91	390928675	169543	13.24	2290	2350	2290	3155	1705	2430	2305.76	0.00	0	82075	2583	2506	2463	2386	2343	2485	2365	464	725	500	1740	5	1	92715916	2165	2.73	0.68	12	0.18	855.00	3453.00	4660	20240709	-49.89	2080	20240206	12.26	4660	-49.89	20240709	2080	12.26	20240206	4660	-49.89	20240709	2080	12.26	20240206	5.48	N	078150	500	463 억		0	N	N	6	N	00	N
114	20240903	160534	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2430	-25	5	-1.02	3061613060	1240042	114.24	2465	2540	2420	3190	1720	2455	2469.05	0.04	0	-245003	2525	2490	2435	2400	2345	2507	2417	464	735	500	1760	5	1	92715916	2253	2.84	0.70	12	1.34	855.00	3453.00	4660	20240709	-47.85	2080	20240206	16.83	4660	-47.85	20240709	2080	16.83	20240206	4660	-47.85	20240709	2080	16.83	20240206	5.47	N	078150	500	463 억		40663	N	N	6	N	00	N
115	20240903	150539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2425	-30	5	-1.22	2913131045	1178959	108.61	2465	2540	2420	3190	1720	2455	2470.93	0.04	0	-252081	2525	2490	2435	2400	2345	2507	2417	464	735	500	1760	5	1	92715916	2248	2.84	0.70	12	1.27	855.00	3453.00	4660	20240709	-47.96	2080	20240206	16.59	4660	-47.96	20240709	2080	16.59	20240206	4660	-47.96	20240709	2080	16.59	20240206	5.47	N	078150	500	463 억		40663	N	N	4	N	00	N
116	20240903	140540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2445	-10	5	-0.41	2531418455	1021994	94.15	2465	2540	2430	3190	1720	2455	2476.94	0.04	0	-247824	2525	2490	2435	2400	2345	2507	2417	464	735	500	1760	5	1	92715916	2267	2.86	0.71	12	1.10	855.00	3453.00	4660	20240709	-47.53	2080	20240206	17.55	4660	-47.53	20240709	2080	17.55	20240206	4660	-47.53	20240709	2080	17.55	20240206	5.47	N	078150	500	463 억		40663	N	N	4	N	00	N
117	20240903	130539	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2445	-10	5	-0.41	2375897335	958315	88.28	2465	2540	2430	3190	1720	2455	2479.24	0.04	0	-249423	2525	2490	2435	2400	2345	2507	2417	464	735	500	1760	5	1	92715916	2267	2.86	0.71	12	1.03	855.00	3453.00	4660	20240709	-47.53	2080	20240206	17.55	4660	-47.53	20240709	2080	17.55	20240206	4660	-47.53	20240709	2080	17.55	20240206	5.47	N	078150	500	463 억		40663	N	N	4	N	00	N
118	20240903	120533	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2460	5	2	0.20	1862353450	748490	68.95	2465	2540	2440	3190	1720	2455	2488.15	0.04	0	-141683	2525	2490	2435	2400	2345	2507	2417	464	735	500	1760	5	1	92715916	2281	2.88	0.71	12	0.81	855.00	3453.00	4660	20240709	-47.21	2080	20240206	18.27	4660	-47.21	20240709	2080	18.27	20240206	4660	-47.21	20240709	2080	18.27	20240206	5.47	N	078150	500	463 억		40663	N	N	4	N	00	N
119	20240903	110530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2480	25	2	1.02	1537558370	616839	56.83	2465	2540	2440	3190	1720	2455	2492.64	0.04	0	-70667	2525	2490	2435	2400	2345	2507	2417	464	735	500	1760	5	1	92715916	2299	2.90	0.72	12	0.67	855.00	3453.00	4660	20240709	-46.78	2080	20240206	19.23	4660	-46.78	20240709	2080	19.23	20240206	4660	-46.78	20240709	2080	19.23	20240206	5.47	N	078150	500	463 억		40663	N	N	4	N	00	N
120	20240903	100531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2500	45	2	1.83	1182407265	473733	43.64	2465	2540	2440	3190	1720	2455	2495.94	0.04	0	-8853	2525	2490	2435	2400	2345	2507	2417	464	735	500	1760	5	1	92715916	2318	2.92	0.72	12	0.51	855.00	3453.00	4660	20240709	-46.35	2080	20240206	20.19	4660	-46.35	20240709	2080	20.19	20240206	4660	-46.35	20240709	2080	20.19	20240206	5.47	N	078150	500	463 억		40663	N	N	4	N	00	N
121	20240903	090532	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2450	-5	5	-0.20	166554760	67788	6.24	2465	2475	2450	3190	1720	2455	2456.99	0.04	0	-31467	2525	2490	2435	2400	2345	2507	2417	464	735	500	1760	5	1	92715916	2272	2.87	0.71	12	0.07	855.00	3453.00	4660	20240709	-47.42	2080	20240206	17.79	4660	-47.42	20240709	2080	17.79	20240206	4660	-47.42	20240709	2080	17.79	20240206	5.47	N	078150	500	463 억		40663	N	N	4	N	00	N
122	20240902	160528	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2455	30	2	1.24	2596050275	1070291	131.33	2450	2470	2380	3150	1700	2425	2425.45	0.04	0	-3625	2481	2452	2421	2392	2361	2467	2407	464	725	500	1740	5	1	92715916	2276	2.87	0.71	12	1.15	855.00	3453.00	4660	20240709	-47.32	2080	20240206	18.03	4660	-47.32	20240709	2080	18.03	20240206	4660	-47.32	20240709	2080	18.03	20240206	5.57	N	078150	500	463 억		39392	N	N	4	N	00	N
123	20240902	150537	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2460	35	2	1.44	2420613375	998764	122.56	2450	2470	2380	3150	1700	2425	2423.61	0.04	0	1250	2481	2452	2421	2392	2361	2467	2407	464	725	500	1740	5	1	92715916	2281	2.88	0.71	12	1.08	855.00	3453.00	4660	20240709	-47.21	2080	20240206	18.27	4660	-47.21	20240709	2080	18.27	20240206	4660	-47.21	20240709	2080	18.27	20240206	5.57	N	078150	500	463 억		39392	N	N	0	N	00	N
124	20240902	140535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2440	15	2	0.62	1827996975	757125	92.91	2450	2455	2380	3150	1700	2425	2414.39	0.04	0	-27019	2481	2452	2421	2392	2361	2467	2407	464	725	500	1740	5	1	92715916	2262	2.85	0.71	12	0.82	855.00	3453.00	4660	20240709	-47.64	2080	20240206	17.31	4660	-47.64	20240709	2080	17.31	20240206	4660	-47.64	20240709	2080	17.31	20240206	5.57	N	078150	500	463 억		39392	N	N	0	N	00	N
125	20240902	130531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2435	10	2	0.41	1621024600	672236	82.49	2450	2455	2380	3150	1700	2425	2411.39	0.04	0	-7048	2481	2452	2421	2392	2361	2467	2407	464	725	500	1740	5	1	92715916	2258	2.85	0.71	12	0.73	855.00	3453.00	4660	20240709	-47.75	2080	20240206	17.07	4660	-47.75	20240709	2080	17.07	20240206	4660	-47.75	20240709	2080	17.07	20240206	5.57	N	078150	500	463 억		39392	N	N	0	N	00	N
126	20240902	120535	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2430	5	2	0.21	1294349330	537720	65.98	2450	2455	2380	3150	1700	2425	2407.11	0.04	0	-43759	2481	2452	2421	2392	2361	2467	2407	464	725	500	1740	5	1	92715916	2253	2.84	0.70	12	0.58	855.00	3453.00	4660	20240709	-47.85	2080	20240206	16.83	4660	-47.85	20240709	2080	16.83	20240206	4660	-47.85	20240709	2080	16.83	20240206	5.57	N	078150	500	463 억		39392	N	N	0	N	00	N
127	20240902	110531	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2395	-30	5	-1.24	1101554220	457594	56.15	2450	2455	2380	3150	1700	2425	2407.27	0.04	0	-72092	2481	2452	2421	2392	2361	2467	2407	464	725	500	1740	5	1	92715916	2221	2.80	0.69	12	0.49	855.00	3453.00	4660	20240709	-48.61	2080	20240206	15.14	4660	-48.61	20240709	2080	15.14	20240206	4660	-48.61	20240709	2080	15.14	20240206	5.57	N	078150	500	463 억		39392	N	N	0	N	00	N
128	20240902	100530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2390	-35	5	-1.44	861107720	357403	43.86	2450	2455	2380	3150	1700	2425	2409.35	0.04	0	-75315	2481	2452	2421	2392	2361	2467	2407	464	725	500	1740	5	1	92715916	2216	2.80	0.69	12	0.39	855.00	3453.00	4660	20240709	-48.71	2080	20240206	14.90	4660	-48.71	20240709	2080	14.90	20240206	4660	-48.71	20240709	2080	14.90	20240206	5.57	N	078150	500	463 억		39392	N	N	0	N	00	N
129	20240902	090526	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2420	-5	5	-0.21	241971995	99297	12.18	2450	2455	2415	3150	1700	2425	2436.85	0.04	0	-68121	2481	2452	2421	2392	2361	2467	2407	464	725	500	1740	5	1	92715916	2244	2.83	0.70	12	0.11	855.00	3453.00	4660	20240709	-48.07	2080	20240206	16.35	4660	-48.07	20240709	2080	16.35	20240206	4660	-48.07	20240709	2080	16.35	20240206	5.57	N	078150	500	463 억		39392	N	N	0	N	00	N