KissMeData/078150/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160718	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2280	-15	5	-0.65	2544388560	1115454	118.60	2270	2320	2230	2980	1610	2295	2281.03	22253	2368	2331	2313	2276	2258	2322	2267	464	685	500	1600	5	1	92715916	2114	2.67	0.66	12	1.20	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	5.07	N	078150	500	463 억	N	N	5	N	N
3	20241031	150727	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2285	-10	5	-0.44	2436821930	1068299	113.59	2270	2320	2230	2980	1610	2295	2281.03	16520	2368	2331	2313	2276	2258	2322	2267	464	685	500	1600	5	1	92715916	2119	2.67	0.66	12	1.15	855.00	3453.00	4660	20240709	-50.97	2080	20240206	9.86	4660	-50.97	20240709	2080	9.86	20240206	4660	-50.97	20240709	2080	9.86	20240206	5.07	N	078150	500	463 억	N	N	3	N	N
4	20241031	140726	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2290	-5	5	-0.22	2270812165	995871	105.89	2270	2320	2230	2980	1610	2295	2280.22	12603	2368	2331	2313	2276	2258	2322	2267	464	685	500	1600	5	1	92715916	2123	2.68	0.66	12	1.07	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	5.07	N	078150	500	463 억	N	N	3	N	N
5	20241031	130725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2310	15	2	0.65	2002730590	879649	93.53	2270	2320	2230	2980	1610	2295	2276.73	24650	2368	2331	2313	2276	2258	2322	2267	464	685	500	1600	5	1	92715916	2142	2.70	0.67	12	0.95	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	5.07	N	078150	500	463 억	N	N	3	N	N
6	20241031	120726	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2315	20	2	0.87	1689356160	744204	79.13	2270	2315	2230	2980	1610	2295	2270.01	13780	2368	2331	2313	2276	2258	2322	2267	464	685	500	1600	5	1	92715916	2146	2.71	0.67	12	0.80	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	5.07	N	078150	500	463 억	N	N	3	N	N
7	20241031	110726	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2265	-30	5	-1.31	1241887935	549466	58.42	2270	2295	2230	2980	1610	2295	2260.15	-70093	2368	2331	2313	2276	2258	2322	2267	464	685	500	1600	5	1	92715916	2100	2.65	0.66	12	0.59	855.00	3453.00	4660	20240709	-51.39	2080	20240206	8.89	4660	-51.39	20240709	2080	8.89	20240206	4660	-51.39	20240709	2080	8.89	20240206	5.07	N	078150	500	463 억	N	N	3	N	N
8	20241031	100725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2270	-25	5	-1.09	1001533835	443334	47.14	2270	2295	2230	2980	1610	2295	2259.07	-29612	2368	2331	2313	2276	2258	2322	2267	464	685	500	1600	5	1	92715916	2105	2.65	0.66	12	0.48	855.00	3453.00	4660	20240709	-51.29	2080	20240206	9.13	4660	-51.29	20240709	2080	9.13	20240206	4660	-51.29	20240709	2080	9.13	20240206	5.07	N	078150	500	463 억	N	N	3	N	N
9	20241031	090723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2235	-60	5	-2.61	235633625	104528	11.11	2270	2290	2235	2980	1610	2295	2254.14	-11413	2368	2331	2313	2276	2258	2322	2267	464	685	500	1600	5	1	92715916	2072	2.61	0.65	12	0.11	855.00	3453.00	4660	20240709	-52.04	2080	20240206	7.45	4660	-52.04	20240709	2080	7.45	20240206	4660	-52.04	20240709	2080	7.45	20240206	5.07	N	078150	500	463 억	N	N	3	N	N
10	20241030	160721	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2295	-5	5	-0.22	2095795080	903215	92.18	2320	2350	2295	2990	1610	2300	2320.49	-101977	2366	2332	2306	2272	2246	2320	2260	464	690	500	1610	5	1	92715916	2128	2.68	0.66	12	0.97	855.00	3453.00	4660	20240709	-50.75	2080	20240206	10.34	4660	-50.75	20240709	2080	10.34	20240206	4660	-50.75	20240709	2080	10.34	20240206	4.95	N	078150	500	463 억	N	N	3	N	N
11	20241030	150739	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2310	10	2	0.43	2003726800	863177	88.09	2320	2350	2295	2990	1610	2300	2321.34	-98990	2366	2332	2306	2272	2246	2320	2260	464	690	500	1610	5	1	92715916	2142	2.70	0.67	12	0.93	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	4.95	N	078150	500	463 억	N	N	0	N	N
12	20241030	140726	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2305	5	2	0.22	1758593115	756788	77.24	2320	2350	2300	2990	1610	2300	2323.76	-85186	2366	2332	2306	2272	2246	2320	2260	464	690	500	1610	5	1	92715916	2137	2.70	0.67	12	0.82	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	4.95	N	078150	500	463 억	N	N	0	N	N
13	20241030	130728	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2315	15	2	0.65	1548968580	665804	67.95	2320	2350	2300	2990	1610	2300	2326.46	-34276	2366	2332	2306	2272	2246	2320	2260	464	690	500	1610	5	1	92715916	2146	2.71	0.67	12	0.72	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	4.95	N	078150	500	463 억	N	N	0	N	N
14	20241030	120737	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2320	20	2	0.87	1337122550	574191	58.60	2320	2350	2300	2990	1610	2300	2328.71	-9063	2366	2332	2306	2272	2246	2320	2260	464	690	500	1610	5	1	92715916	2151	2.71	0.67	12	0.62	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	4.95	N	078150	500	463 억	N	N	0	N	N
15	20241030	110726	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2340	40	2	1.74	1177275990	505463	51.59	2320	2350	2300	2990	1610	2300	2329.10	9836	2366	2332	2306	2272	2246	2320	2260	464	690	500	1610	5	1	92715916	2170	2.74	0.68	12	0.55	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	4.95	N	078150	500	463 억	N	N	0	N	N
16	20241030	100723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2320	20	2	0.87	933729100	400689	40.89	2320	2350	2300	2990	1610	2300	2330.31	9133	2366	2332	2306	2272	2246	2320	2260	464	690	500	1610	5	1	92715916	2151	2.71	0.67	12	0.43	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	4.95	N	078150	500	463 억	N	N	0	N	N
17	20241030	090727	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2340	40	2	1.74	327651115	141004	14.39	2320	2345	2300	2990	1610	2300	2323.70	23774	2366	2332	2306	2272	2246	2320	2260	464	690	500	1610	5	1	92715916	2170	2.74	0.68	12	0.15	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	4.95	N	078150	500	463 억	N	N	0	N	N
18	20241029	160700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2300	-15	5	-0.65	2176291650	946151	78.77	2340	2340	2280	3005	1625	2315	2300.15	-52725	2341	2327	2301	2287	2261	2335	2295	464	690	500	1620	5	1	92715916	2132	2.69	0.67	12	1.02	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	5.02	N	078150	500	463 억	N	N	8	N	N
19	20241029	150713	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2300	-15	5	-0.65	2072549795	901135	75.03	2340	2340	2280	3005	1625	2315	2299.93	-78354	2341	2327	2301	2287	2261	2335	2295	464	690	500	1620	5	1	92715916	2132	2.69	0.67	12	0.97	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	5.02	N	078150	500	463 억	N	N	8	N	N
20	20241029	140634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2290	-25	5	-1.08	1537752200	668072	55.62	2340	2340	2285	3005	1625	2315	2301.77	-122892	2341	2327	2301	2287	2261	2335	2295	464	690	500	1620	5	1	92715916	2123	2.68	0.66	12	0.72	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	5.02	N	078150	500	463 억	N	N	8	N	N
21	20241029	130705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2290	-25	5	-1.08	1328918260	577130	48.05	2340	2340	2285	3005	1625	2315	2302.62	-110123	2341	2327	2301	2287	2261	2335	2295	464	690	500	1620	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	5.02	N	078150	500	463 억	N	N	8	N	N
22	20241029	120709	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2300	-15	5	-0.65	1244657890	540428	44.99	2340	2340	2285	3005	1625	2315	2303.09	-102161	2341	2327	2301	2287	2261	2335	2295	464	690	500	1620	5	1	92715916	2132	2.69	0.67	12	0.58	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	5.02	N	078150	500	463 억	N	N	8	N	N
23	20241029	110723	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2290	-25	5	-1.08	1064590955	461962	38.46	2340	2340	2285	3005	1625	2315	2304.49	-99981	2341	2327	2301	2287	2261	2335	2295	464	690	500	1620	5	1	92715916	2123	2.68	0.66	12	0.50	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	5.02	N	078150	500	463 억	N	N	8	N	N
24	20241029	100706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2305	-10	5	-0.43	755396690	327351	27.25	2340	2340	2285	3005	1625	2315	2307.59	-118187	2341	2327	2301	2287	2261	2335	2295	464	690	500	1620	5	1	92715916	2137	2.70	0.67	12	0.35	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	5.02	N	078150	500	463 억	N	N	8	N	N
25	20241028	160658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2315	40	2	1.76	2707336425	1179244	105.07	2285	2315	2275	2955	1595	2275	2295.79	22460	2365	2320	2295	2250	2225	2307	2237	464	680	500	1590	5	1	92715916	2146	2.71	0.67	12	1.27	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	5.35	N	078150	500	463 억	N	N	8	N	N
26	20241028	150703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2295	20	2	0.88	2549129825	1110742	98.96	2285	2315	2275	2955	1595	2275	2294.99	16392	2365	2320	2295	2250	2225	2307	2237	464	680	500	1590	5	1	92715916	2128	2.68	0.66	12	1.20	855.00	3453.00	4660	20240709	-50.75	2080	20240206	10.34	4660	-50.75	20240709	2080	10.34	20240206	4660	-50.75	20240709	2080	10.34	20240206	5.35	N	078150	500	463 억	N	N	4	N	N
27	20241028	140706	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2310	35	2	1.54	2197853095	958012	85.36	2285	2310	2275	2955	1595	2275	2294.19	-25959	2365	2320	2295	2250	2225	2307	2237	464	680	500	1590	5	1	92715916	2142	2.70	0.67	12	1.03	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	5.35	N	078150	500	463 억	N	N	4	N	N
28	20241028	130702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2290	15	2	0.66	1904631675	830430	73.99	2285	2310	2275	2955	1595	2275	2293.56	-75486	2365	2320	2295	2250	2225	2307	2237	464	680	500	1590	5	1	92715916	2123	2.68	0.66	12	0.90	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	5.35	N	078150	500	463 억	N	N	4	N	N
29	20241028	120703	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2300	25	2	1.10	1621691960	707511	63.04	2285	2310	2275	2955	1595	2275	2292.12	-83037	2365	2320	2295	2250	2225	2307	2237	464	680	500	1590	5	1	92715916	2132	2.69	0.67	12	0.76	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	5.35	N	078150	500	463 억	N	N	4	N	N
30	20241028	110605	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2290	15	2	0.66	1198349510	522714	46.57	2285	2310	2280	2955	1595	2275	2292.57	-80157	2365	2320	2295	2250	2225	2307	2237	464	680	500	1590	5	1	92715916	2123	2.68	0.66	12	0.56	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	5.35	N	078150	500	463 억	N	N	4	N	N
31	20241028	100659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2290	15	2	0.66	849857310	370481	33.01	2285	2310	2280	2955	1595	2275	2293.96	-56116	2365	2320	2295	2250	2225	2307	2237	464	680	500	1590	5	1	92715916	2123	2.68	0.66	12	0.40	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	5.35	N	078150	500	463 억	N	N	4	N	N
32	20241028	090659	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2295	20	2	0.88	155891690	68033	6.06	2285	2300	2285	2955	1595	2275	2291.54	23956	2365	2320	2295	2250	2225	2307	2237	464	680	500	1590	5	1	92715916	2128	2.68	0.66	12	0.07	855.00	3453.00	4660	20240709	-50.75	2080	20240206	10.34	4660	-50.75	20240709	2080	10.34	20240206	4660	-50.75	20240709	2080	10.34	20240206	5.35	N	078150	500	463 억	N	N	4	N	N
33	20241025	160657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2275	-20	5	-0.87	2509185520	1093955	60.77	2280	2340	2270	2980	1610	2295	2293.72	-57426	2421	2357	2326	2262	2231	2342	2247	464	685	500	1600	5	1	92715916	2109	2.66	0.66	12	1.18	855.00	3453.00	4660	20240709	-51.18	2080	20240206	9.38	4660	-51.18	20240709	2080	9.38	20240206	4660	-51.18	20240709	2080	9.38	20240206	5.44	N	078150	500	463 억	N	N	4	N	N
34	20241025	150702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2280	-15	5	-0.65	2290952150	998101	55.44	2280	2340	2270	2980	1610	2295	2295.31	-51530	2421	2357	2326	2262	2231	2342	2247	464	685	500	1600	5	1	92715916	2114	2.67	0.66	12	1.08	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	5.44	N	078150	500	463 억	N	N	2	N	N
35	20241025	140700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2285	-10	5	-0.44	1998737730	869739	48.31	2280	2340	2270	2980	1610	2295	2298.09	-64826	2421	2357	2326	2262	2231	2342	2247	464	685	500	1600	5	1	92715916	2119	2.67	0.66	12	0.94	855.00	3453.00	4660	20240709	-50.97	2080	20240206	9.86	4660	-50.97	20240709	2080	9.86	20240206	4660	-50.97	20240709	2080	9.86	20240206	5.44	N	078150	500	463 억	N	N	2	N	N
36	20241025	130702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2290	-5	5	-0.22	1741786920	757421	42.07	2280	2340	2270	2980	1610	2295	2299.63	-39620	2421	2357	2326	2262	2231	2342	2247	464	685	500	1600	5	1	92715916	2123	2.68	0.66	12	0.82	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	5.44	N	078150	500	463 억	N	N	2	N	N
37	20241025	120704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2300	5	2	0.22	1582543485	688028	38.22	2280	2340	2270	2980	1610	2295	2300.11	-31287	2421	2357	2326	2262	2231	2342	2247	464	685	500	1600	5	1	92715916	2132	2.69	0.67	12	0.74	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	5.44	N	078150	500	463 억	N	N	2	N	N
38	20241025	110658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2280	-15	5	-0.65	1313196575	570518	31.69	2280	2340	2270	2980	1610	2295	2301.76	-50175	2421	2357	2326	2262	2231	2342	2247	464	685	500	1600	5	1	92715916	2114	2.67	0.66	12	0.62	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	5.44	N	078150	500	463 억	N	N	2	N	N
39	20241025	100701	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2275	-20	5	-0.87	1104178640	478993	26.61	2280	2340	2270	2980	1610	2295	2305.21	-27522	2421	2357	2326	2262	2231	2342	2247	464	685	500	1600	5	1	92715916	2109	2.66	0.66	12	0.52	855.00	3453.00	4660	20240709	-51.18	2080	20240206	9.38	4660	-51.18	20240709	2080	9.38	20240206	4660	-51.18	20240709	2080	9.38	20240206	5.44	N	078150	500	463 억	N	N	2	N	N
40	20241025	090702	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2315	20	2	0.87	444212180	192182	10.68	2280	2340	2275	2980	1610	2295	2311.41	-47501	2421	2357	2326	2262	2231	2342	2247	464	685	500	1600	5	1	92715916	2146	2.71	0.67	12	0.21	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	5.44	N	078150	500	463 억	N	N	2	N	N
41	20241024	160648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2295	-110	5	-4.57	4114511020	1777185	118.99	2380	2390	2295	3125	1685	2405	2315.18	29648	2471	2437	2381	2347	2291	2455	2365	464	720	500	1680	5	1	92715916	2128	2.68	0.66	12	1.92	855.00	3453.00	4660	20240709	-50.75	2080	20240206	10.34	4660	-50.75	20240709	2080	10.34	20240206	4660	-50.75	20240709	2080	10.34	20240206	5.40	N	078150	500	463 억	N	N	2	N	N
42	20241024	150654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2305	-100	5	-4.16	3808276595	1643913	110.07	2380	2390	2295	3125	1685	2405	2316.59	26669	2471	2437	2381	2347	2291	2455	2365	464	720	500	1680	5	1	92715916	2137	2.70	0.67	12	1.77	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	5.40	N	078150	500	463 억	N	N	2	N	N
43	20241024	140642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2305	-100	5	-4.16	3368613120	1453021	97.29	2380	2390	2300	3125	1685	2405	2318.34	57483	2471	2437	2381	2347	2291	2455	2365	464	720	500	1680	5	1	92715916	2137	2.70	0.67	12	1.57	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	5.40	N	078150	500	463 억	N	N	2	N	N
44	20241024	130654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2310	-95	5	-3.95	3009234585	1297346	86.86	2380	2390	2300	3125	1685	2405	2319.52	104020	2471	2437	2381	2347	2291	2455	2365	464	720	500	1680	5	1	92715916	2142	2.70	0.67	12	1.40	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	5.40	N	078150	500	463 억	N	N	2	N	N
45	20241024	120652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2335	-70	5	-2.91	2465840295	1062384	71.13	2380	2390	2300	3125	1685	2405	2321.03	105262	2471	2437	2381	2347	2291	2455	2365	464	720	500	1680	5	1	92715916	2165	2.73	0.68	12	1.15	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	5.40	N	078150	500	463 억	N	N	2	N	N
46	20241024	110655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2315	-90	5	-3.74	2295356625	988976	66.22	2380	2390	2300	3125	1685	2405	2320.93	102437	2471	2437	2381	2347	2291	2455	2365	464	720	500	1680	5	1	92715916	2146	2.71	0.67	12	1.07	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	5.40	N	078150	500	463 억	N	N	2	N	N
47	20241024	100704	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2330	-75	5	-3.12	1957524320	843639	56.49	2380	2390	2300	3125	1685	2405	2320.32	140256	2471	2437	2381	2347	2291	2455	2365	464	720	500	1680	5	1	92715916	2160	2.73	0.67	12	0.91	855.00	3453.00	4660	20240709	-50.00	2080	20240206	12.02	4660	-50.00	20240709	2080	12.02	20240206	4660	-50.00	20240709	2080	12.02	20240206	5.40	N	078150	500	463 억	N	N	2	N	N
48	20241024	090725	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2345	-60	5	-2.49	269816940	114132	7.64	2380	2390	2345	3125	1685	2405	2364.03	-54368	2471	2437	2381	2347	2291	2455	2365	464	720	500	1680	5	1	92715916	2174	2.74	0.68	12	0.12	855.00	3453.00	4660	20240709	-49.68	2080	20240206	12.74	4660	-49.68	20240709	2080	12.74	20240206	4660	-49.68	20240709	2080	12.74	20240206	5.40	N	078150	500	463 억	N	N	2	N	N
49	20241023	160652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2405	30	2	1.26	3437778440	1442219	72.53	2375	2415	2325	3085	1665	2375	2383.47	60962	2591	2482	2421	2312	2251	2452	2282	464	710	500	1660	5	1	92715916	2230	2.81	0.70	12	1.56	855.00	3453.00	4660	20240709	-48.39	2080	20240206	15.62	4660	-48.39	20240709	2080	15.62	20240206	4660	-48.39	20240709	2080	15.62	20240206	5.42	N	078150	500	463 억	N	N	2	N	N
50	20241023	150707	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2400	25	2	1.05	3202804515	1344503	67.61	2375	2415	2325	3085	1665	2375	2382.15	66443	2591	2482	2421	2312	2251	2452	2282	464	710	500	1660	5	1	92715916	2225	2.81	0.70	12	1.45	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	5.42	N	078150	500	463 억	N	N	0	N	N
51	20241023	140708	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2405	30	2	1.26	2696216835	1134196	57.04	2375	2415	2325	3085	1665	2375	2377.21	66983	2591	2482	2421	2312	2251	2452	2282	464	710	500	1660	5	1	92715916	2230	2.81	0.70	12	1.22	855.00	3453.00	4660	20240709	-48.39	2080	20240206	15.62	4660	-48.39	20240709	2080	15.62	20240206	4660	-48.39	20240709	2080	15.62	20240206	5.42	N	078150	500	463 억	N	N	0	N	N
52	20241023	130658	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2395	20	2	0.84	2104486805	888148	44.66	2375	2405	2325	3085	1665	2375	2369.52	26333	2591	2482	2421	2312	2251	2452	2282	464	710	500	1660	5	1	92715916	2221	2.80	0.69	12	0.96	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	5.42	N	078150	500	463 억	N	N	0	N	N
53	20241023	120655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2390	15	2	0.63	1904629580	804450	40.45	2375	2405	2325	3085	1665	2375	2367.61	48482	2591	2482	2421	2312	2251	2452	2282	464	710	500	1660	5	1	92715916	2216	2.80	0.69	12	0.87	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	5.42	N	078150	500	463 억	N	N	0	N	N
54	20241023	110651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2370	-5	5	-0.21	1467919350	621681	31.26	2375	2405	2325	3085	1665	2375	2361.20	35874	2591	2482	2421	2312	2251	2452	2282	464	710	500	1660	5	1	92715916	2197	2.77	0.69	12	0.67	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	5.42	N	078150	500	463 억	N	N	0	N	N
55	20241023	100655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2355	-20	5	-0.84	945474810	399881	20.11	2375	2405	2325	3085	1665	2375	2364.38	23659	2591	2482	2421	2312	2251	2452	2282	464	710	500	1660	5	1	92715916	2183	2.75	0.68	12	0.43	855.00	3453.00	4660	20240709	-49.46	2080	20240206	13.22	4660	-49.46	20240709	2080	13.22	20240206	4660	-49.46	20240709	2080	13.22	20240206	5.42	N	078150	500	463 억	N	N	0	N	N
56	20241023	090656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2385	10	2	0.42	245036965	102495	5.15	2375	2405	2375	3085	1665	2375	2390.76	-19354	2591	2482	2421	2312	2251	2452	2282	464	710	500	1660	5	1	92715916	2211	2.79	0.69	12	0.11	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	5.42	N	078150	500	463 억	N	N	0	N	N
57	20241022	160646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2375	-115	5	-4.62	4696057075	1956755	214.74	2495	2530	2360	3235	1745	2490	2400.07	99275	2576	2532	2496	2452	2416	2515	2435	464	745	500	1740	5	1	92715916	2202	2.78	0.69	12	2.11	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	5.47	N	078150	500	463 억	N	N	0	N	N
58	20241022	150655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2375	-115	5	-4.62	4433262550	1846091	202.59	2495	2530	2360	3235	1745	2490	2401.43	123249	2576	2532	2496	2452	2416	2515	2435	464	745	500	1740	5	1	92715916	2202	2.78	0.69	12	1.99	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	5.47	N	078150	500	463 억	N	N	0	N	N
59	20241022	140654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2390	-100	5	-4.02	3869431205	1609003	176.57	2495	2530	2360	3235	1745	2490	2404.86	182265	2576	2532	2496	2452	2416	2515	2435	464	745	500	1740	5	1	92715916	2216	2.80	0.69	12	1.74	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	5.47	N	078150	500	463 억	N	N	0	N	N
60	20241022	130656	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2395	-95	5	-3.82	3664750295	1523421	167.18	2495	2530	2360	3235	1745	2490	2405.60	184547	2576	2532	2496	2452	2416	2515	2435	464	745	500	1740	5	1	92715916	2221	2.80	0.69	12	1.64	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	5.47	N	078150	500	463 억	N	N	0	N	N
61	20241022	120653	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2395	-95	5	-3.82	3368331770	1399811	153.62	2495	2530	2360	3235	1745	2490	2406.27	236398	2576	2532	2496	2452	2416	2515	2435	464	745	500	1740	5	1	92715916	2221	2.80	0.69	12	1.51	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	5.47	N	078150	500	463 억	N	N	0	N	N
62	20241022	110650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2390	-100	5	-4.02	2977207860	1236193	135.66	2495	2530	2360	3235	1745	2490	2408.36	237566	2576	2532	2496	2452	2416	2515	2435	464	745	500	1740	5	1	92715916	2216	2.80	0.69	12	1.33	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	5.47	N	078150	500	463 억	N	N	0	N	N
63	20241022	100652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2395	-95	5	-3.82	2092047920	865223	94.95	2495	2530	2380	3235	1745	2490	2417.92	190558	2576	2532	2496	2452	2416	2515	2435	464	745	500	1740	5	1	92715916	2221	2.80	0.69	12	0.93	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	5.47	N	078150	500	463 억	N	N	0	N	N
64	20241022	090651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2490	0	3	0.00	139262150	55559	6.10	2495	2530	2490	3235	1745	2490	2506.58	-18926	2576	2532	2496	2452	2416	2515	2435	464	745	500	1740	5	1	92715916	2309	2.91	0.72	12	0.06	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	5.47	N	078150	500	463 억	N	N	0	N	N
65	20241021	160645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2490	10	2	0.40	2242106350	894923	53.57	2500	2540	2460	3220	1740	2480	2505.42	102730	2696	2587	2531	2422	2366	2560	2395	464	740	500	1730	5	1	92715916	2309	2.91	0.72	12	0.97	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	5.38	N	078150	500	463 억	N	N	0	N	N
66	20241021	150650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2510	30	2	1.21	1983583375	791350	47.37	2500	2540	2460	3220	1740	2480	2506.58	53295	2696	2587	2531	2422	2366	2560	2395	464	740	500	1730	5	1	92715916	2327	2.94	0.73	12	0.85	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	5.38	N	078150	500	463 억	N	N	0	N	N
67	20241021	140651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2515	35	2	1.41	1605689200	640756	38.35	2500	2540	2460	3220	1740	2480	2505.93	4594	2696	2587	2531	2422	2366	2560	2395	464	740	500	1730	5	1	92715916	2332	2.94	0.73	12	0.69	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	5.38	N	078150	500	463 억	N	N	0	N	N
68	20241021	130649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2520	40	2	1.61	1476111590	589296	35.27	2500	2540	2460	3220	1740	2480	2504.87	9302	2696	2587	2531	2422	2366	2560	2395	464	740	500	1730	5	1	92715916	2336	2.95	0.73	12	0.64	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	5.38	N	078150	500	463 억	N	N	0	N	N
69	20241021	120650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2515	35	2	1.41	1320185455	527327	31.56	2500	2540	2460	3220	1740	2480	2503.54	728	2696	2587	2531	2422	2366	2560	2395	464	740	500	1730	5	1	92715916	2332	2.94	0.73	12	0.57	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	5.38	N	078150	500	463 억	N	N	0	N	N
70	20241021	110646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2520	40	2	1.61	1170747955	468039	28.01	2500	2540	2460	3220	1740	2480	2501.39	-16492	2696	2587	2531	2422	2366	2560	2395	464	740	500	1730	5	1	92715916	2336	2.95	0.73	12	0.50	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	5.38	N	078150	500	463 억	N	N	0	N	N
71	20241021	100649	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2510	30	2	1.21	942144515	377337	22.59	2500	2540	2460	3220	1740	2480	2496.83	-13994	2696	2587	2531	2422	2366	2560	2395	464	740	500	1730	5	1	92715916	2327	2.94	0.73	12	0.41	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	5.38	N	078150	500	463 억	N	N	0	N	N
72	20241021	090647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2465	-15	5	-0.60	281864645	113252	6.78	2500	2505	2460	3220	1740	2480	2488.83	-39275	2696	2587	2531	2422	2366	2560	2395	464	740	500	1730	5	1	92715916	2285	2.88	0.71	12	0.12	855.00	3453.00	4660	20240709	-47.10	2080	20240206	18.51	4660	-47.10	20240709	2080	18.51	20240206	4660	-47.10	20240709	2080	18.51	20240206	5.38	N	078150	500	463 억	N	N	0	N	N
73	20241018	160646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2480	-105	5	-4.06	4117565215	1631856	104.92	2605	2640	2475	3360	1810	2585	2523.69	-86362	2731	2657	2621	2547	2511	2640	2530	464	775	500	1800	5	1	92715916	2299	2.90	0.72	12	1.76	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	5.43	N	078150	500	463 억	N	N	1	N	N
74	20241018	150705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2485	-100	5	-3.87	3754079590	1485498	95.51	2605	2640	2475	3360	1810	2585	2527.15	-91065	2731	2657	2621	2547	2511	2640	2530	464	775	500	1800	5	1	92715916	2304	2.91	0.72	12	1.60	855.00	3453.00	4660	20240709	-46.67	2080	20240206	19.47	4660	-46.67	20240709	2080	19.47	20240206	4660	-46.67	20240709	2080	19.47	20240206	5.43	N	078150	500	463 억	N	N	1	N	N
75	20241018	140705	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2485	-100	5	-3.87	3514002330	1389112	89.31	2605	2640	2475	3360	1810	2585	2529.68	-103698	2731	2657	2621	2547	2511	2640	2530	464	775	500	1800	5	1	92715916	2304	2.91	0.72	12	1.50	855.00	3453.00	4660	20240709	-46.67	2080	20240206	19.47	4660	-46.67	20240709	2080	19.47	20240206	4660	-46.67	20240709	2080	19.47	20240206	5.43	N	078150	500	463 억	N	N	1	N	N
76	20241018	130651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2490	-95	5	-3.68	3084184895	1216032	78.19	2605	2640	2485	3360	1810	2585	2536.27	-41733	2731	2657	2621	2547	2511	2640	2530	464	775	500	1800	5	1	92715916	2309	2.91	0.72	12	1.31	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	5.43	N	078150	500	463 억	N	N	1	N	N
77	20241018	120700	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2490	-95	5	-3.68	2727918215	1073148	69.00	2605	2640	2485	3360	1810	2585	2541.98	-31559	2731	2657	2621	2547	2511	2640	2530	464	775	500	1800	5	1	92715916	2309	2.91	0.72	12	1.16	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	5.43	N	078150	500	463 억	N	N	1	N	N
78	20241018	110655	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2510	-75	5	-2.90	2222737920	870894	55.99	2605	2640	2500	3360	1810	2585	2552.25	595	2731	2657	2621	2547	2511	2640	2530	464	775	500	1800	5	1	92715916	2327	2.94	0.73	12	0.94	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	5.43	N	078150	500	463 억	N	N	1	N	N
79	20241018	100648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2535	-50	5	-1.93	1462097515	568319	36.54	2605	2640	2520	3360	1810	2585	2572.67	-39869	2731	2657	2621	2547	2511	2640	2530	464	775	500	1800	5	1	92715916	2350	2.96	0.73	12	0.61	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	5.43	N	078150	500	463 억	N	N	1	N	N
80	20241018	090650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2620	35	2	1.35	238728900	91506	5.88	2605	2630	2600	3360	1810	2585	2608.89	-16708	2731	2657	2621	2547	2511	2640	2530	464	775	500	1800	5	1	92715916	2429	3.06	0.76	12	0.10	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	5.43	N	078150	500	463 억	N	N	1	N	N
81	20241017	160648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2585	-100	5	-3.72	3995833455	1518566	76.39	2690	2695	2585	3490	1880	2685	2631.54	-308105	2791	2737	2666	2612	2541	2765	2640	464	805	500	1870	5	1	92715916	2397	3.02	0.75	12	1.64	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	5.34	N	078150	500	463 억	N	N	1	N	N
82	20241017	150651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2595	-90	5	-3.35	3598228600	1365491	68.69	2690	2695	2585	3490	1880	2685	2635.11	-359902	2791	2737	2666	2612	2541	2765	2640	464	805	500	1870	5	1	92715916	2406	3.04	0.75	12	1.47	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	5.34	N	078150	500	463 억	N	N	0	N	N
83	20241017	140650	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2590	-95	5	-3.54	3104057860	1175590	59.14	2690	2695	2590	3490	1880	2685	2640.42	-341832	2791	2737	2666	2612	2541	2765	2640	464	805	500	1870	5	1	92715916	2401	3.03	0.75	12	1.27	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	5.34	N	078150	500	463 억	N	N	0	N	N
84	20241017	130648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2605	-80	5	-2.98	2608320480	985029	49.55	2690	2695	2605	3490	1880	2685	2647.96	-329356	2791	2737	2666	2612	2541	2765	2640	464	805	500	1870	5	1	92715916	2415	3.05	0.75	12	1.06	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	5.34	N	078150	500	463 억	N	N	0	N	N
85	20241017	120651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2625	-60	5	-2.23	2296602220	865835	43.56	2690	2695	2615	3490	1880	2685	2652.46	-306603	2791	2737	2666	2612	2541	2765	2640	464	805	500	1870	5	1	92715916	2434	3.07	0.76	12	0.93	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	5.34	N	078150	500	463 억	N	N	0	N	N
86	20241017	110651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2620	-65	5	-2.42	2001641945	753341	37.90	2690	2695	2615	3490	1880	2685	2657.01	-279175	2791	2737	2666	2612	2541	2765	2640	464	805	500	1870	5	1	92715916	2429	3.06	0.76	12	0.81	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	5.34	N	078150	500	463 억	N	N	0	N	N
87	20241017	100651	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2635	-50	5	-1.86	1522084445	571057	28.73	2690	2695	2635	3490	1880	2685	2665.37	-257742	2791	2737	2666	2612	2541	2765	2640	464	805	500	1870	5	1	92715916	2443	3.08	0.76	12	0.62	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	5.34	N	078150	500	463 억	N	N	0	N	N
88	20241017	090645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2665	-20	5	-0.74	309543135	115856	5.83	2690	2695	2655	3490	1880	2685	2671.77	-40184	2791	2737	2666	2612	2541	2765	2640	464	805	500	1870	5	1	92715916	2471	3.12	0.77	12	0.12	855.00	3453.00	4660	20240709	-42.81	2080	20240206	28.12	4660	-42.81	20240709	2080	28.12	20240206	4660	-42.81	20240709	2080	28.12	20240206	5.34	N	078150	500	463 억	N	N	0	N	N
89	20241016	160643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2685	0	3	0.00	5117733410	1922280	47.73	2600	2720	2595	3490	1880	2685	2662.16	8023	2901	2792	2731	2622	2561	2762	2592	464	805	500	1870	5	1	92715916	2489	3.14	0.78	12	2.07	855.00	3453.00	4660	20240709	-42.38	2080	20240206	29.09	4660	-42.38	20240709	2080	29.09	20240206	4660	-42.38	20240709	2080	29.09	20240206	5.94	N	078150	500	463 억	N	N	1	N	N
90	20241016	150646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2675	-10	5	-0.37	4716734380	1772815	44.01	2600	2720	2595	3490	1880	2685	2660.58	36542	2901	2792	2731	2622	2561	2762	2592	464	805	500	1870	5	1	92715916	2480	3.13	0.77	12	1.91	855.00	3453.00	4660	20240709	-42.60	2080	20240206	28.61	4660	-42.60	20240709	2080	28.61	20240206	4660	-42.60	20240709	2080	28.61	20240206	5.94	N	078150	500	463 억	N	N	1	N	N
91	20241016	140646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2680	-5	5	-0.19	4388613455	1650338	40.97	2600	2720	2595	3490	1880	2685	2659.21	43430	2901	2792	2731	2622	2561	2762	2592	464	805	500	1870	5	1	92715916	2485	3.13	0.78	12	1.78	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	5.94	N	078150	500	463 억	N	N	1	N	N
92	20241016	130644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2685	0	3	0.00	3799319655	1430631	35.52	2600	2720	2595	3490	1880	2685	2655.68	49464	2901	2792	2731	2622	2561	2762	2592	464	805	500	1870	5	1	92715916	2489	3.14	0.78	12	1.54	855.00	3453.00	4660	20240709	-42.38	2080	20240206	29.09	4660	-42.38	20240709	2080	29.09	20240206	4660	-42.38	20240709	2080	29.09	20240206	5.94	N	078150	500	463 억	N	N	1	N	N
93	20241016	120644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2675	-10	5	-0.37	3392289235	1278775	31.75	2600	2720	2595	3490	1880	2685	2652.75	52933	2901	2792	2731	2622	2561	2762	2592	464	805	500	1870	5	1	92715916	2480	3.13	0.77	12	1.38	855.00	3453.00	4660	20240709	-42.60	2080	20240206	28.61	4660	-42.60	20240709	2080	28.61	20240206	4660	-42.60	20240709	2080	28.61	20240206	5.94	N	078150	500	463 억	N	N	1	N	N
94	20241016	110643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2675	-10	5	-0.37	3137494980	1183414	29.38	2600	2720	2595	3490	1880	2685	2651.20	38697	2901	2792	2731	2622	2561	2762	2592	464	805	500	1870	5	1	92715916	2480	3.13	0.77	12	1.28	855.00	3453.00	4660	20240709	-42.60	2080	20240206	28.61	4660	-42.60	20240709	2080	28.61	20240206	4660	-42.60	20240709	2080	28.61	20240206	5.94	N	078150	500	463 억	N	N	1	N	N
95	20241016	100644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2695	10	2	0.37	2777879770	1049232	26.05	2600	2720	2595	3490	1880	2685	2647.51	84265	2901	2792	2731	2622	2561	2762	2592	464	805	500	1870	5	1	92715916	2499	3.15	0.78	12	1.13	855.00	3453.00	4660	20240709	-42.17	2080	20240206	29.57	4660	-42.17	20240709	2080	29.57	20240206	4660	-42.17	20240709	2080	29.57	20240206	5.94	N	078150	500	463 억	N	N	1	N	N
96	20241016	090645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2605	-80	5	-2.98	1046914480	402064	9.98	2600	2635	2595	3490	1880	2685	2603.72	76733	2901	2792	2731	2622	2561	2762	2592	464	805	500	1870	5	1	92715916	2415	3.05	0.75	12	0.43	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	5.94	N	078150	500	463 억	N	N	1	N	N
97	20241015	160640	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2685	-40	5	-1.47	10998759820	4008432	62.88	2820	2840	2670	3540	1910	2725	2744.01	-635558	2885	2805	2645	2565	2405	2845	2605	464	815	500	1900	5	1	92715916	2489	3.14	0.78	12	4.32	855.00	3453.00	4660	20240709	-42.38	2080	20240206	29.09	4660	-42.38	20240709	2080	29.09	20240206	4660	-42.38	20240709	2080	29.09	20240206	5.89	N	078150	500	463 억	N	N	1	N	N
98	20241015	150647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2680	-45	5	-1.65	10605955325	3862175	60.59	2820	2840	2670	3540	1910	2725	2746.11	-641593	2885	2805	2645	2565	2405	2845	2605	464	815	500	1900	5	1	92715916	2485	3.13	0.78	12	4.17	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	5.89	N	078150	500	463 억	N	N	0	N	N
99	20241015	140646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2680	-45	5	-1.65	9884917230	3593010	56.36	2820	2840	2680	3540	1910	2725	2751.15	-692474	2885	2805	2645	2565	2405	2845	2605	464	815	500	1900	5	1	92715916	2485	3.13	0.78	12	3.88	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	5.89	N	078150	500	463 억	N	N	0	N	N
100	20241015	130642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2715	-10	5	-0.37	8845799285	3207692	50.32	2820	2840	2700	3540	1910	2725	2757.68	-681021	2885	2805	2645	2565	2405	2845	2605	464	815	500	1900	5	1	92715916	2517	3.18	0.79	12	3.46	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	5.89	N	078150	500	463 억	N	N	0	N	N
101	20241015	120643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2710	-15	5	-0.55	8534012695	3092623	48.51	2820	2840	2700	3540	1910	2725	2759.47	-673857	2885	2805	2645	2565	2405	2845	2605	464	815	500	1900	5	1	92715916	2513	3.17	0.78	12	3.34	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	5.89	N	078150	500	463 억	N	N	0	N	N
102	20241015	110652	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2730	5	2	0.18	7984939485	2890576	45.34	2820	2840	2700	3540	1910	2725	2762.40	-671328	2885	2805	2645	2565	2405	2845	2605	464	815	500	1900	5	1	92715916	2531	3.19	0.79	12	3.12	855.00	3453.00	4660	20240709	-41.42	2080	20240206	31.25	4660	-41.42	20240709	2080	31.25	20240206	4660	-41.42	20240709	2080	31.25	20240206	5.89	N	078150	500	463 억	N	N	0	N	N
103	20241015	100644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2730	5	2	0.18	7091529220	2563102	40.21	2820	2840	2700	3540	1910	2725	2766.78	-617999	2885	2805	2645	2565	2405	2845	2605	464	815	500	1900	5	1	92715916	2531	3.19	0.79	12	2.76	855.00	3453.00	4660	20240709	-41.42	2080	20240206	31.25	4660	-41.42	20240709	2080	31.25	20240206	4660	-41.42	20240709	2080	31.25	20240206	5.89	N	078150	500	463 억	N	N	0	N	N
104	20241015	090643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2755	30	2	1.10	3521663320	1259977	19.77	2820	2840	2750	3540	1910	2725	2795.02	-455086	2885	2805	2645	2565	2405	2845	2605	464	815	500	1900	5	1	92715916	2554	3.22	0.80	12	1.36	855.00	3453.00	4660	20240709	-40.88	2080	20240206	32.45	4660	-40.88	20240709	2080	32.45	20240206	4660	-40.88	20240709	2080	32.45	20240206	5.89	N	078150	500	463 억	N	N	0	N	N
105	20241014	160627	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2725	245	2	9.88	16518843685	6212762	518.14	2485	2725	2485	3220	1740	2480	2658.52	928883	2620	2550	2515	2445	2410	2532	2427	464	740	500	1730	5	1	92715916	2527	3.19	0.79	12	6.70	855.00	3453.00	4660	20240709	-41.52	2080	20240206	31.01	4660	-41.52	20240709	2080	31.01	20240206	4660	-41.52	20240709	2080	31.01	20240206	5.69	N	078150	500	463 억	N	N	0	N	N
106	20241014	150637	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2710	230	2	9.27	14919749110	5624533	469.08	2485	2720	2485	3220	1740	2480	2652.62	1018016	2620	2550	2515	2445	2410	2532	2427	464	740	500	1730	5	1	92715916	2513	3.17	0.78	12	6.07	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	5.69	N	078150	500	463 억	N	N	0	N	N
107	20241014	140636	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2680	200	2	8.06	11619800990	4399365	366.91	2485	2690	2485	3220	1740	2480	2641.25	774228	2620	2550	2515	2445	2410	2532	2427	464	740	500	1730	5	1	92715916	2485	3.13	0.78	12	4.74	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	5.69	N	078150	500	463 억	N	N	0	N	N
108	20241014	130635	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2640	160	2	6.45	10449620870	3959637	330.23	2485	2690	2485	3220	1740	2480	2639.04	628449	2620	2550	2515	2445	2410	2532	2427	464	740	500	1730	5	1	92715916	2448	3.09	0.76	12	4.27	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	5.69	N	078150	500	463 억	N	N	0	N	N
109	20241014	120628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2635	155	2	6.25	9526688255	3611260	301.18	2485	2690	2485	3220	1740	2480	2638.05	476162	2620	2550	2515	2445	2410	2532	2427	464	740	500	1730	5	1	92715916	2443	3.08	0.76	12	3.89	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	5.69	N	078150	500	463 억	N	N	0	N	N
110	20241014	110629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2625	145	2	5.85	9146059935	3465996	289.06	2485	2690	2485	3220	1740	2480	2638.80	435177	2620	2550	2515	2445	2410	2532	2427	464	740	500	1730	5	1	92715916	2434	3.07	0.76	12	3.74	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	5.69	N	078150	500	463 억	N	N	0	N	N
111	20241014	100628	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2635	155	2	6.25	7566161655	2864541	238.90	2485	2690	2485	3220	1740	2480	2641.32	424856	2620	2550	2515	2445	2410	2532	2427	464	740	500	1730	5	1	92715916	2443	3.08	0.76	12	3.09	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	5.69	N	078150	500	463 억	N	N	0	N	N
112	20241014	090632	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2590	110	2	4.44	549412120	215857	18.00	2485	2590	2485	3220	1740	2480	2545.27	106161	2620	2550	2515	2445	2410	2532	2427	464	740	500	1730	5	1	92715916	2401	3.03	0.75	12	0.23	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	5.69	N	078150	500	463 억	N	N	0	N	N
113	20241011	160619	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2480	-30	5	-1.20	2967657970	1175144	84.45	2550	2585	2480	3260	1760	2510	2525.53	24914	2700	2605	2555	2460	2410	2580	2435	464	750	500	1750	5	1	92715916	2299	2.90	0.72	12	1.27	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	5.63	N	078150	500	463 억	N	N	2	N	N
114	20241011	150629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2495	-15	5	-0.60	2796051945	1106075	79.49	2550	2585	2480	3260	1760	2510	2527.95	26802	2700	2605	2555	2460	2410	2580	2435	464	750	500	1750	5	1	92715916	2313	2.92	0.72	12	1.19	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	5.63	N	078150	500	463 억	N	N	2	N	N
115	20241011	140630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2500	-10	5	-0.40	2383575570	940537	67.59	2550	2585	2500	3260	1760	2510	2534.35	24519	2700	2605	2555	2460	2410	2580	2435	464	750	500	1750	5	1	92715916	2318	2.92	0.72	12	1.01	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	5.63	N	078150	500	463 억	N	N	2	N	N
116	20241011	130630	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2525	15	2	0.60	2039267295	803591	57.75	2550	2585	2510	3260	1760	2510	2537.80	75057	2700	2605	2555	2460	2410	2580	2435	464	750	500	1750	5	1	92715916	2341	2.95	0.73	12	0.87	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	5.63	N	078150	500	463 억	N	N	2	N	N
117	20241011	120626	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2530	20	2	0.80	1922587775	757529	54.44	2550	2585	2510	3260	1760	2510	2538.09	71780	2700	2605	2555	2460	2410	2580	2435	464	750	500	1750	5	1	92715916	2346	2.96	0.73	12	0.82	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	5.63	N	078150	500	463 억	N	N	2	N	N
118	20241011	110625	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2550	40	2	1.59	1593806285	627341	45.08	2550	2585	2510	3260	1760	2510	2540.72	64448	2700	2605	2555	2460	2410	2580	2435	464	750	500	1750	5	1	92715916	2364	2.98	0.74	12	0.68	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	5.63	N	078150	500	463 억	N	N	2	N	N
119	20241011	100634	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2530	20	2	0.80	1170986705	461237	33.15	2550	2585	2510	3260	1760	2510	2538.99	45528	2700	2605	2555	2460	2410	2580	2435	464	750	500	1750	5	1	92715916	2346	2.96	0.73	12	0.50	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	5.63	N	078150	500	463 억	N	N	2	N	N
120	20241011	090629	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2545	35	2	1.39	386511560	151344	10.88	2550	2585	2530	3260	1760	2510	2554.77	-5194	2700	2605	2555	2460	2410	2580	2435	464	750	500	1750	5	1	92715916	2360	2.98	0.74	12	0.16	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	5.63	N	078150	500	463 억	N	N	2	N	N
121	20241010	160642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2510	-75	5	-2.90	3482165385	1356390	154.99	2645	2650	2505	3360	1810	2585	2567.29	-405293	2668	2626	2588	2546	2508	2607	2527	464	775	500	1800	5	1	92715916	2327	2.94	0.73	12	1.46	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	5.59	N	078150	500	463 억	N	N	2	N	N
122	20241010	150654	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2530	-55	5	-2.13	3216760405	1250876	142.93	2645	2650	2510	3360	1810	2585	2571.61	-398997	2668	2626	2588	2546	2508	2607	2527	464	775	500	1800	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	5.59	N	078150	500	463 억	N	N	0	N	N
123	20241010	140647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2555	-30	5	-1.16	2598232505	1006629	115.02	2645	2650	2540	3360	1810	2585	2581.12	-350048	2668	2626	2588	2546	2508	2607	2527	464	775	500	1800	5	1	92715916	2369	2.99	0.74	12	1.09	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	5.59	N	078150	500	463 억	N	N	0	N	N
124	20241010	130646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2550	-35	5	-1.35	2406541090	931409	106.43	2645	2650	2545	3360	1810	2585	2583.76	-307518	2668	2626	2588	2546	2508	2607	2527	464	775	500	1800	5	1	92715916	2364	2.98	0.74	12	1.00	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	5.59	N	078150	500	463 억	N	N	0	N	N
125	20241010	120647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2570	-15	5	-0.58	2047475915	790707	90.35	2645	2650	2550	3360	1810	2585	2589.42	-265007	2668	2626	2588	2546	2508	2607	2527	464	775	500	1800	5	1	92715916	2383	3.01	0.74	12	0.85	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	5.59	N	078150	500	463 억	N	N	0	N	N
126	20241010	110645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2570	-15	5	-0.58	1819540595	702362	80.25	2645	2650	2550	3360	1810	2585	2590.60	-265164	2668	2626	2588	2546	2508	2607	2527	464	775	500	1800	5	1	92715916	2383	3.01	0.74	12	0.76	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	5.59	N	078150	500	463 억	N	N	0	N	N
127	20241010	100645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2560	-25	5	-0.97	1491271940	574509	65.65	2645	2650	2550	3360	1810	2585	2595.73	-208165	2668	2626	2588	2546	2508	2607	2527	464	775	500	1800	5	1	92715916	2374	2.99	0.74	12	0.62	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	5.59	N	078150	500	463 억	N	N	0	N	N
128	20241010	090647	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2615	30	2	1.16	474465055	180258	20.60	2645	2650	2595	3360	1810	2585	2632.14	-84160	2668	2626	2588	2546	2508	2607	2527	464	775	500	1800	5	1	92715916	2425	3.06	0.76	12	0.19	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	5.59	N	078150	500	463 억	N	N	0	N	N
129	20241008	160642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2585	-15	5	-0.58	2171306970	839453	84.67	2595	2630	2550	3380	1820	2600	2586.56	-90935	2660	2630	2585	2555	2510	2645	2570	464	780	500	1820	5	1	92715916	2397	3.02	0.75	12	0.91	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	5.56	N	078150	500	463 억	N	N	0	N	N
130	20241008	150646	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2590	-10	5	-0.38	2041330210	789150	79.59	2595	2630	2550	3380	1820	2600	2586.73	-86606	2660	2630	2585	2555	2510	2645	2570	464	780	500	1820	5	1	92715916	2401	3.03	0.75	12	0.85	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	5.56	N	078150	500	463 억	N	N	0	N	N
131	20241008	140644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2595	-5	5	-0.19	1836376365	709963	71.61	2595	2630	2550	3380	1820	2600	2586.56	-92868	2660	2630	2585	2555	2510	2645	2570	464	780	500	1820	5	1	92715916	2406	3.04	0.75	12	0.77	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	5.56	N	078150	500	463 억	N	N	0	N	N
132	20241008	130643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2560	-40	5	-1.54	1480859425	572841	57.78	2595	2630	2550	3380	1820	2600	2585.09	-125780	2660	2630	2585	2555	2510	2645	2570	464	780	500	1820	5	1	92715916	2374	2.99	0.74	12	0.62	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	5.56	N	078150	500	463 억	N	N	0	N	N
133	20241008	120644	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2575	-25	5	-0.96	1196820875	461823	46.58	2595	2630	2560	3380	1820	2600	2591.49	-104363	2660	2630	2585	2555	2510	2645	2570	464	780	500	1820	5	1	92715916	2387	3.01	0.75	12	0.50	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	5.56	N	078150	500	463 억	N	N	0	N	N
134	20241008	110642	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2570	-30	5	-1.15	1097714735	423236	42.69	2595	2630	2560	3380	1820	2600	2593.61	-96646	2660	2630	2585	2555	2510	2645	2570	464	780	500	1820	5	1	92715916	2383	3.01	0.74	12	0.46	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	5.56	N	078150	500	463 억	N	N	0	N	N
135	20241008	100645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2570	-30	5	-1.15	877582160	337653	34.06	2595	2630	2570	3380	1820	2600	2599.06	-101966	2660	2630	2585	2555	2510	2645	2570	464	780	500	1820	5	1	92715916	2383	3.01	0.74	12	0.36	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	5.56	N	078150	500	463 억	N	N	0	N	N
136	20241008	090643	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2605	5	2	0.19	187798190	72266	7.29	2595	2625	2570	3380	1820	2600	2598.69	-4393	2660	2630	2585	2555	2510	2645	2570	464	780	500	1820	5	1	92715916	2415	3.05	0.75	12	0.08	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	5.56	N	078150	500	463 억	N	N	0	N	N
137	20241007	160645	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2600	50	2	1.96	2531573935	978698	106.62	2590	2615	2540	3315	1785	2550	2586.66	62569	2666	2607	2576	2517	2486	2592	2502	464	765	500	1780	5	1	92715916	2411	3.04	0.75	12	1.06	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	5.68	N	078150	500	463 억	N	N	1	N	N
138	20241007	150623	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2595	45	2	1.76	2300977340	889962	96.96	2590	2615	2540	3315	1785	2550	2585.51	51755	2666	2607	2576	2517	2486	2592	2502	464	765	500	1780	5	1	92715916	2406	3.04	0.75	12	0.96	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	5.68	N	078150	500	463 억	N	N	1	N	N
139	20241007	140648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2600	50	2	1.96	1884867170	729951	79.52	2590	2605	2540	3315	1785	2550	2582.22	38098	2666	2607	2576	2517	2486	2592	2502	464	765	500	1780	5	1	92715916	2411	3.04	0.75	12	0.79	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	5.68	N	078150	500	463 억	N	N	1	N	N
140	20241007	130624	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2585	35	2	1.37	1502790365	582569	63.47	2590	2605	2540	3315	1785	2550	2579.63	-11104	2666	2607	2576	2517	2486	2592	2502	464	765	500	1780	5	1	92715916	2397	3.02	0.75	12	0.63	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	5.68	N	078150	500	463 억	N	N	1	N	N
141	20241007	120657	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2580	30	2	1.18	1364913590	529178	57.65	2590	2605	2540	3315	1785	2550	2579.35	-14996	2666	2607	2576	2517	2486	2592	2502	464	765	500	1780	5	1	92715916	2392	3.02	0.75	12	0.57	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	5.68	N	078150	500	463 억	N	N	1	N	N
142	20241007	110615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2590	40	2	1.57	1070375640	415520	45.27	2590	2600	2540	3315	1785	2550	2576.04	-24522	2666	2607	2576	2517	2486	2592	2502	464	765	500	1780	5	1	92715916	2401	3.03	0.75	12	0.45	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	5.68	N	078150	500	463 억	N	N	1	N	N
143	20241007	100615	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2585	35	2	1.37	845353385	328373	35.77	2590	2600	2540	3315	1785	2550	2574.42	-44624	2666	2607	2576	2517	2486	2592	2502	464	765	500	1780	5	1	92715916	2397	3.02	0.75	12	0.35	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	5.68	N	078150	500	463 억	N	N	1	N	N
144	20241007	090648	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	2550	0	3	0.00	174125910	67802	7.39	2590	2590	2545	3315	1785	2550	2568.35	-46801	2666	2607	2576	2517	2486	2592	2502	464	765	500	1780	5	1	92715916	2364	2.98	0.74	12	0.07	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	5.68	N	078150	500	463 억	N	N	1	N	N
145	20241004	160557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2550	-15	5	-0.58	2263169370	877063	52.85	2585	2635	2545	3330	1800	2565	2580.48	-99641	2698	2631	2558	2491	2418	2665	2525	464	765	500	1790	5	1	92715916	2364	2.98	0.74	12	0.95	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	5.66	N	078150	500	463 억	N	N	1	N	N
146	20241004	150603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2550	-15	5	-0.58	2114795430	818872	49.34	2585	2635	2550	3330	1800	2565	2582.57	-103231	2698	2631	2558	2491	2418	2665	2525	464	765	500	1790	5	1	92715916	2364	2.98	0.74	12	0.88	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	5.66	N	078150	500	463 억	N	N	0	N	N
147	20241004	140605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2560	-5	5	-0.19	1816500830	702118	42.31	2585	2635	2555	3330	1800	2565	2587.17	-92733	2698	2631	2558	2491	2418	2665	2525	464	765	500	1790	5	1	92715916	2374	2.99	0.74	12	0.76	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	5.66	N	078150	500	463 억	N	N	0	N	N
148	20241004	130602	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2580	15	2	0.58	1505779750	580976	35.01	2585	2635	2560	3330	1800	2565	2591.81	-72108	2698	2631	2558	2491	2418	2665	2525	464	765	500	1790	5	1	92715916	2392	3.02	0.75	12	0.63	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	5.66	N	078150	500	463 억	N	N	0	N	N
149	20241004	120603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2580	15	2	0.58	1396685360	538710	32.46	2585	2635	2560	3330	1800	2565	2592.65	-59591	2698	2631	2558	2491	2418	2665	2525	464	765	500	1790	5	1	92715916	2392	3.02	0.75	12	0.58	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	5.66	N	078150	500	463 억	N	N	0	N	N
150	20241004	110558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2595	30	2	1.17	1119145465	431424	26.00	2585	2635	2560	3330	1800	2565	2594.07	-29487	2698	2631	2558	2491	2418	2665	2525	464	765	500	1790	5	1	92715916	2406	3.04	0.75	12	0.47	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	5.66	N	078150	500	463 억	N	N	0	N	N
151	20241004	100557	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2595	30	2	1.17	944720025	364184	21.95	2585	2635	2560	3330	1800	2565	2594.07	-19089	2698	2631	2558	2491	2418	2665	2525	464	765	500	1790	5	1	92715916	2406	3.04	0.75	12	0.39	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	5.66	N	078150	500	463 억	N	N	0	N	N
152	20241004	090558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2595	30	2	1.17	236503830	90590	5.46	2585	2635	2585	3330	1800	2565	2610.71	11029	2698	2631	2558	2491	2418	2665	2525	464	765	500	1790	5	1	92715916	2406	3.04	0.75	12	0.10	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	5.66	N	078150	500	463 억	N	N	0	N	N
153	20241002	160555	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2565	-35	5	-1.35	4171922255	1629857	133.10	2510	2625	2485	3380	1820	2600	2559.68	73086	2700	2650	2625	2575	2550	2637	2562	464	780	500	1820	5	1	92715916	2378	3.00	0.74	12	1.76	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	5.76	N	078150	500	463 억	N	N	0	N	N
154	20241002	150605	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2570	-30	5	-1.15	3900709915	1524268	124.48	2510	2625	2485	3380	1820	2600	2559.07	28531	2700	2650	2625	2575	2550	2637	2562	464	780	500	1820	5	1	92715916	2383	3.01	0.74	12	1.64	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	5.76	N	078150	500	463 억	N	N	0	N	N
155	20241002	140603	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2590	-10	5	-0.38	3525941675	1379331	112.64	2510	2625	2485	3380	1820	2600	2556.27	35070	2700	2650	2625	2575	2550	2637	2562	464	780	500	1820	5	1	92715916	2401	3.03	0.75	12	1.49	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	5.76	N	078150	500	463 억	N	N	0	N	N
156	20241002	130558	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2615	15	2	0.58	3195962050	1252267	102.27	2510	2625	2485	3380	1820	2600	2552.14	35649	2700	2650	2625	2575	2550	2637	2562	464	780	500	1820	5	1	92715916	2425	3.06	0.76	12	1.35	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	5.76	N	078150	500	463 억	N	N	0	N	N
157	20241002	120554	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2610	10	2	0.38	2957605670	1161015	94.82	2510	2625	2485	3380	1820	2600	2547.43	57222	2700	2650	2625	2575	2550	2637	2562	464	780	500	1820	5	1	92715916	2420	3.05	0.76	12	1.25	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	5.76	N	078150	500	463 억	N	N	0	N	N
158	20241002	110549	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2610	10	2	0.38	2680814895	1054690	86.13	2510	2625	2485	3380	1820	2600	2541.80	55605	2700	2650	2625	2575	2550	2637	2562	464	780	500	1820	5	1	92715916	2420	3.05	0.76	12	1.14	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	5.76	N	078150	500	463 억	N	N	0	N	N
159	20241002	100548	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2565	-35	5	-1.35	1783960690	709452	57.94	2510	2565	2485	3380	1820	2600	2514.56	15626	2700	2650	2625	2575	2550	2637	2562	464	780	500	1820	5	1	92715916	2378	3.00	0.74	12	0.77	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	5.76	N	078150	500	463 억	N	N	0	N	N
160	20241002	090546	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	2505	-95	5	-3.65	754991315	301044	24.59	2510	2550	2485	3380	1820	2600	2507.90	58540	2700	2650	2625	2575	2550	2637	2562	464	780	500	1820	5	1	92715916	2323	2.93	0.73	12	0.32	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	5.76	N	078150	500	463 억	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History