KissMeData/078150/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3515	-155	5	-4.22	36208686045	10062909	20.76	3610	3725	3515	4770	2570	3670	3598.31	1.97	-985031	4043	3856	3698	3511	3353	3950	3605	464	1100	500	2640	5	1	92715916	3259	4.11	1.02	12	10.85	855.00	3453.00	4270	20240409	-17.68	2080	20240206	68.99	4270	-17.68	20240409	2080	68.99	20240206	4270	-17.68	20240409	2080	68.99	20240206	8.15	N	078150	500	463 억	1828571	N	N	1	N	N
3	20240430	150703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3540	-130	5	-3.54	34328446310	9529407	19.66	3610	3725	3520	4770	2570	3670	3602.20	1.97	-898955	4043	3856	3698	3511	3353	3950	3605	464	1100	500	2640	5	1	92715916	3282	4.14	1.03	12	10.28	855.00	3453.00	4270	20240409	-17.10	2080	20240206	70.19	4270	-17.10	20240409	2080	70.19	20240206	4270	-17.10	20240409	2080	70.19	20240206	8.15	N	078150	500	463 억	1828571	N	N	1	N	N
4	20240430	140703	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3540	-130	5	-3.54	31751664025	8800160	18.16	3610	3725	3530	4770	2570	3670	3607.91	1.97	-895715	4043	3856	3698	3511	3353	3950	3605	464	1100	500	2640	5	1	92715916	3282	4.14	1.03	12	9.49	855.00	3453.00	4270	20240409	-17.10	2080	20240206	70.19	4270	-17.10	20240409	2080	70.19	20240206	4270	-17.10	20240409	2080	70.19	20240206	8.15	N	078150	500	463 억	1828571	N	N	1	N	N
5	20240430	130702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3565	-105	5	-2.86	28750364330	7954761	16.41	3610	3725	3550	4770	2570	3670	3614.07	1.97	-697549	4043	3856	3698	3511	3353	3950	3605	464	1100	500	2640	5	1	92715916	3305	4.17	1.03	12	8.58	855.00	3453.00	4270	20240409	-16.51	2080	20240206	71.39	4270	-16.51	20240409	2080	71.39	20240206	4270	-16.51	20240409	2080	71.39	20240206	8.15	N	078150	500	463 억	1828571	N	N	1	N	N
6	20240430	120702	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3560	-110	5	-3.00	27185600780	7515787	15.51	3610	3725	3550	4770	2570	3670	3616.97	1.97	-563187	4043	3856	3698	3511	3353	3950	3605	464	1100	500	2640	5	1	92715916	3301	4.16	1.03	12	8.11	855.00	3453.00	4270	20240409	-16.63	2080	20240206	71.15	4270	-16.63	20240409	2080	71.15	20240206	4270	-16.63	20240409	2080	71.15	20240206	8.15	N	078150	500	463 억	1828571	N	N	1	N	N
7	20240430	110700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3575	-95	5	-2.59	24533541270	6771707	13.97	3610	3725	3555	4770	2570	3670	3622.79	1.97	-406039	4043	3856	3698	3511	3353	3950	3605	464	1100	500	2640	5	1	92715916	3315	4.18	1.04	12	7.30	855.00	3453.00	4270	20240409	-16.28	2080	20240206	71.88	4270	-16.28	20240409	2080	71.88	20240206	4270	-16.28	20240409	2080	71.88	20240206	8.15	N	078150	500	463 억	1828571	N	N	1	N	N
8	20240430	100700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3600	-70	5	-1.91	19516505765	5367456	11.07	3610	3725	3565	4770	2570	3670	3635.93	1.97	-137049	4043	3856	3698	3511	3353	3950	3605	464	1100	500	2640	5	1	92715916	3338	4.21	1.04	12	5.79	855.00	3453.00	4270	20240409	-15.69	2080	20240206	73.08	4270	-15.69	20240409	2080	73.08	20240206	4270	-15.69	20240409	2080	73.08	20240206	8.15	N	078150	500	463 억	1828571	N	N	1	N	N
9	20240430	090710	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3610	-60	5	-1.63	4842767360	1347594	2.78	3610	3625	3565	4770	2570	3670	3592.30	1.97	-48105	4043	3856	3698	3511	3353	3950	3605	464	1100	500	2640	5	1	92715916	3347	4.22	1.05	12	1.45	855.00	3453.00	4270	20240409	-15.46	2080	20240206	73.56	4270	-15.46	20240409	2080	73.56	20240206	4270	-15.46	20240409	2080	73.56	20240206	8.15	N	078150	500	463 억	1828571	N	N	1	N	N
10	20240429	160650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3670	295	2	8.74	176559157870	47838113	366.05	3560	3885	3540	4385	2365	3375	3690.77	1.62	345040	3655	3515	3385	3245	3115	3450	3180	464	1010	500	2430	5	1	92715916	3403	4.29	1.06	12	51.60	855.00	3453.00	4270	20240409	-14.05	2080	20240206	76.44	4270	-14.05	20240409	2080	76.44	20240206	4270	-14.05	20240409	2080	76.44	20240206	8.25	N	078150	500	463 억	1498636	N	N	1	N	N
11	20240429	150700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3705	330	2	9.78	170466879410	46180385	353.36	3560	3885	3540	4385	2365	3375	3691.33	1.62	392065	3655	3515	3385	3245	3115	3450	3180	464	1010	500	2430	5	1	92715916	3435	4.33	1.07	12	49.81	855.00	3453.00	4270	20240409	-13.23	2080	20240206	78.12	4270	-13.23	20240409	2080	78.12	20240206	4270	-13.23	20240409	2080	78.12	20240206	8.25	N	078150	500	463 억	1498636	N	N	1	N	N
12	20240429	140635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3745	370	2	10.96	150424301295	40783268	312.06	3560	3885	3540	4385	2365	3375	3688.38	1.62	407398	3655	3515	3385	3245	3115	3450	3180	464	1010	500	2430	5	1	92715916	3472	4.38	1.08	12	43.99	855.00	3453.00	4270	20240409	-12.30	2080	20240206	80.05	4270	-12.30	20240409	2080	80.05	20240206	4270	-12.30	20240409	2080	80.05	20240206	8.25	N	078150	500	463 억	1498636	N	N	1	N	N
13	20240429	130700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3705	330	2	9.78	101917558615	28001403	214.26	3560	3745	3540	4385	2365	3375	3639.73	1.62	-58569	3655	3515	3385	3245	3115	3450	3180	464	1010	500	2430	5	1	92715916	3435	4.33	1.07	12	30.20	855.00	3453.00	4270	20240409	-13.23	2080	20240206	78.12	4270	-13.23	20240409	2080	78.12	20240206	4270	-13.23	20240409	2080	78.12	20240206	8.25	N	078150	500	463 억	1498636	N	N	1	N	N
14	20240429	120700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3655	280	2	8.30	86213623525	23756741	181.78	3560	3720	3540	4385	2365	3375	3629.02	1.62	-761994	3655	3515	3385	3245	3115	3450	3180	464	1010	500	2430	5	1	92715916	3389	4.27	1.06	12	25.62	855.00	3453.00	4270	20240409	-14.40	2080	20240206	75.72	4270	-14.40	20240409	2080	75.72	20240206	4270	-14.40	20240409	2080	75.72	20240206	8.25	N	078150	500	463 억	1498636	N	N	1	N	N
15	20240429	110638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3645	270	2	8.00	77163918845	21273735	162.78	3560	3720	3540	4385	2365	3375	3627.19	1.62	-841406	3655	3515	3385	3245	3115	3450	3180	464	1010	500	2430	5	1	92715916	3379	4.26	1.06	12	22.95	855.00	3453.00	4270	20240409	-14.64	2080	20240206	75.24	4270	-14.64	20240409	2080	75.24	20240206	4270	-14.64	20240409	2080	75.24	20240206	8.25	N	078150	500	463 억	1498636	N	N	1	N	N
16	20240429	100700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3585	210	2	6.22	62612496160	17257137	132.05	3560	3720	3540	4385	2365	3375	3628.21	1.62	-1294387	3655	3515	3385	3245	3115	3450	3180	464	1010	500	2430	5	1	92715916	3324	4.19	1.04	12	18.61	855.00	3453.00	4270	20240409	-16.04	2080	20240206	72.36	4270	-16.04	20240409	2080	72.36	20240206	4270	-16.04	20240409	2080	72.36	20240206	8.25	N	078150	500	463 억	1498636	N	N	1	N	N
17	20240429	090700	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3650	275	2	8.15	27274785555	7530287	57.62	3560	3690	3540	4385	2365	3375	3622.02	1.62	-263971	3655	3515	3385	3245	3115	3450	3180	464	1010	500	2430	5	1	92715916	3384	4.27	1.06	12	8.12	855.00	3453.00	4270	20240409	-14.52	2080	20240206	75.48	4270	-14.52	20240409	2080	75.48	20240206	4270	-14.52	20240409	2080	75.48	20240206	8.25	N	078150	500	463 억	1498636	N	N	1	N	N
18	20240426	160657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3375	-80	5	-2.32	35358541075	10527212	138.86	3485	3525	3255	4490	2420	3455	3358.72	0.38	1136304	3678	3566	3503	3391	3328	3535	3360	464	1035	500	2480	5	1	92715916	3129	3.95	0.98	12	11.35	855.00	3453.00	4270	20240409	-20.96	2080	20240206	62.26	4270	-20.96	20240409	2080	62.26	20240206	4270	-20.96	20240409	2080	62.26	20240206	8.08	N	078150	500	463 억	350100	N	N	1	N	N
19	20240426	150658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	-90	5	-2.60	33100895065	9856723	130.01	3485	3525	3255	4490	2420	3455	3358.16	0.38	1010524	3678	3566	3503	3391	3328	3535	3360	464	1035	500	2480	5	1	92715916	3120	3.94	0.97	12	10.63	855.00	3453.00	4270	20240409	-21.19	2080	20240206	61.78	4270	-21.19	20240409	2080	61.78	20240206	4270	-21.19	20240409	2080	61.78	20240206	8.08	N	078150	500	463 억	350100	N	N	2	N	N
20	20240426	140655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3360	-95	5	-2.75	29890657700	8901545	117.42	3485	3525	3255	4490	2420	3455	3357.87	0.38	931173	3678	3566	3503	3391	3328	3535	3360	464	1035	500	2480	5	1	92715916	3115	3.93	0.97	12	9.60	855.00	3453.00	4270	20240409	-21.31	2080	20240206	61.54	4270	-21.31	20240409	2080	61.54	20240206	4270	-21.31	20240409	2080	61.54	20240206	8.08	N	078150	500	463 억	350100	N	N	2	N	N
21	20240426	130656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3285	-170	5	-4.92	26138071105	7771702	102.51	3485	3525	3255	4490	2420	3455	3363.19	0.38	892057	3678	3566	3503	3391	3328	3535	3360	464	1035	500	2480	5	1	92715916	3046	3.84	0.95	12	8.38	855.00	3453.00	4270	20240409	-23.07	2080	20240206	57.93	4270	-23.07	20240409	2080	57.93	20240206	4270	-23.07	20240409	2080	57.93	20240206	8.08	N	078150	500	463 억	350100	N	N	2	N	N
22	20240426	120656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3295	-160	5	-4.63	21116573300	6239331	82.30	3485	3525	3265	4490	2420	3455	3384.38	0.38	811487	3678	3566	3503	3391	3328	3535	3360	464	1035	500	2480	5	1	92715916	3055	3.85	0.95	12	6.73	855.00	3453.00	4270	20240409	-22.83	2080	20240206	58.41	4270	-22.83	20240409	2080	58.41	20240206	4270	-22.83	20240409	2080	58.41	20240206	8.08	N	078150	500	463 억	350100	N	N	2	N	N
23	20240426	110655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3370	-85	5	-2.46	12251528975	3566453	47.04	3485	3525	3355	4490	2420	3455	3435.19	0.38	120797	3678	3566	3503	3391	3328	3535	3360	464	1035	500	2480	5	1	92715916	3125	3.94	0.98	12	3.85	855.00	3453.00	4270	20240409	-21.08	2080	20240206	62.02	4270	-21.08	20240409	2080	62.02	20240206	4270	-21.08	20240409	2080	62.02	20240206	8.08	N	078150	500	463 억	350100	N	N	2	N	N
24	20240426	100654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3450	-5	5	-0.14	6856588675	1984002	26.17	3485	3525	3410	4490	2420	3455	3455.94	0.38	120800	3678	3566	3503	3391	3328	3535	3360	464	1035	500	2480	5	1	92715916	3199	4.04	1.00	12	2.14	855.00	3453.00	4270	20240409	-19.20	2080	20240206	65.87	4270	-19.20	20240409	2080	65.87	20240206	4270	-19.20	20240409	2080	65.87	20240206	8.08	N	078150	500	463 억	350100	N	N	2	N	N
25	20240426	090658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3470	15	2	0.43	1801033845	517915	6.83	3485	3525	3450	4490	2420	3455	3477.65	0.38	45475	3678	3566	3503	3391	3328	3535	3360	464	1035	500	2480	5	1	92715916	3217	4.06	1.00	12	0.56	855.00	3453.00	4270	20240409	-18.74	2080	20240206	66.83	4270	-18.74	20240409	2080	66.83	20240206	4270	-18.74	20240409	2080	66.83	20240206	8.08	N	078150	500	463 억	350100	N	N	2	N	N
26	20240425	160651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3455	-115	5	-3.22	25872649610	7358600	54.47	3565	3615	3440	4640	2500	3570	3515.96	0.99	-572717	3823	3696	3628	3501	3433	3662	3467	464	1070	500	2570	5	1	92715916	3203	4.04	1.00	12	7.94	855.00	3453.00	4270	20240409	-19.09	2080	20240206	66.11	4270	-19.09	20240409	2080	66.11	20240206	4270	-19.09	20240409	2080	66.11	20240206	8.26	N	078150	500	463 억	920170	N	N	2	N	N
27	20240425	150656	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3450	-120	5	-3.36	23702122105	6729610	49.81	3565	3615	3445	4640	2500	3570	3521.88	0.99	-667074	3823	3696	3628	3501	3433	3662	3467	464	1070	500	2570	5	1	92715916	3199	4.04	1.00	12	7.26	855.00	3453.00	4270	20240409	-19.20	2080	20240206	65.87	4270	-19.20	20240409	2080	65.87	20240206	4270	-19.20	20240409	2080	65.87	20240206	8.26	N	078150	500	463 억	920170	N	N	2	N	N
28	20240425	140652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3470	-100	5	-2.80	20538734090	5815255	43.04	3565	3615	3460	4640	2500	3570	3531.70	0.99	-767447	3823	3696	3628	3501	3433	3662	3467	464	1070	500	2570	5	1	92715916	3217	4.06	1.00	12	6.27	855.00	3453.00	4270	20240409	-18.74	2080	20240206	66.83	4270	-18.74	20240409	2080	66.83	20240206	4270	-18.74	20240409	2080	66.83	20240206	8.26	N	078150	500	463 억	920170	N	N	2	N	N
29	20240425	130655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3495	-75	5	-2.10	18069492205	5104822	37.78	3565	3615	3485	4640	2500	3570	3539.54	0.99	-721684	3823	3696	3628	3501	3433	3662	3467	464	1070	500	2570	5	1	92715916	3240	4.09	1.01	12	5.51	855.00	3453.00	4270	20240409	-18.15	2080	20240206	68.03	4270	-18.15	20240409	2080	68.03	20240206	4270	-18.15	20240409	2080	68.03	20240206	8.26	N	078150	500	463 억	920170	N	N	2	N	N
30	20240425	120651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3510	-60	5	-1.68	16675846900	4707453	34.84	3565	3615	3485	4640	2500	3570	3542.28	0.99	-702397	3823	3696	3628	3501	3433	3662	3467	464	1070	500	2570	5	1	92715916	3254	4.11	1.02	12	5.08	855.00	3453.00	4270	20240409	-17.80	2080	20240206	68.75	4270	-17.80	20240409	2080	68.75	20240206	4270	-17.80	20240409	2080	68.75	20240206	8.26	N	078150	500	463 억	920170	N	N	2	N	N
31	20240425	110653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3490	-80	5	-2.24	14885456790	4195774	31.06	3565	3615	3485	4640	2500	3570	3547.59	0.99	-707649	3823	3696	3628	3501	3433	3662	3467	464	1070	500	2570	5	1	92715916	3236	4.08	1.01	12	4.53	855.00	3453.00	4270	20240409	-18.27	2080	20240206	67.79	4270	-18.27	20240409	2080	67.79	20240206	4270	-18.27	20240409	2080	67.79	20240206	8.26	N	078150	500	463 억	920170	N	N	2	N	N
32	20240425	100653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3550	-20	5	-0.56	9968480840	2793980	20.68	3565	3615	3505	4640	2500	3570	3567.82	0.99	-423275	3823	3696	3628	3501	3433	3662	3467	464	1070	500	2570	5	1	92715916	3291	4.15	1.03	12	3.01	855.00	3453.00	4270	20240409	-16.86	2080	20240206	70.67	4270	-16.86	20240409	2080	70.67	20240206	4270	-16.86	20240409	2080	70.67	20240206	8.26	N	078150	500	463 억	920170	N	N	2	N	N
33	20240425	090655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3605	35	2	0.98	3251746200	910142	6.74	3565	3610	3505	4640	2500	3570	3572.87	0.99	-98709	3823	3696	3628	3501	3433	3662	3467	464	1070	500	2570	5	1	92715916	3342	4.22	1.04	12	0.98	855.00	3453.00	4270	20240409	-15.57	2080	20240206	73.32	4270	-15.57	20240409	2080	73.32	20240206	4270	-15.57	20240409	2080	73.32	20240206	8.26	N	078150	500	463 억	920170	N	N	2	N	N
34	20240424	160641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3570	-80	5	-2.19	47831799245	13054905	126.81	3600	3755	3560	4745	2555	3650	3664.69	0.18	743818	3856	3752	3661	3557	3466	3707	3512	464	1095	500	2620	5	1	92715916	3310	4.18	1.03	12	14.08	855.00	3453.00	4270	20240409	-16.39	2080	20240206	71.63	4270	-16.39	20240409	2080	71.63	20240206	4270	-16.39	20240409	2080	71.63	20240206	8.46	N	078150	500	463 억	168512	N	N	2	N	N
35	20240424	150650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3590	-60	5	-1.64	44014372590	11986048	116.42	3600	3755	3560	4745	2555	3650	3672.15	0.18	687938	3856	3752	3661	3557	3466	3707	3512	464	1095	500	2620	5	1	92715916	3329	4.20	1.04	12	12.93	855.00	3453.00	4270	20240409	-15.93	2080	20240206	72.60	4270	-15.93	20240409	2080	72.60	20240206	4270	-15.93	20240409	2080	72.60	20240206	8.46	N	078150	500	463 억	168512	N	N	3	N	N
36	20240424	140650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3695	45	2	1.23	33736112985	9143779	88.82	3600	3755	3600	4745	2555	3650	3689.55	0.18	1018251	3856	3752	3661	3557	3466	3707	3512	464	1095	500	2620	5	1	92715916	3426	4.32	1.07	12	9.86	855.00	3453.00	4270	20240409	-13.47	2080	20240206	77.64	4270	-13.47	20240409	2080	77.64	20240206	4270	-13.47	20240409	2080	77.64	20240206	8.46	N	078150	500	463 억	168512	N	N	3	N	N
37	20240424	130655	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3695	45	2	1.23	31012403175	8405344	81.64	3600	3755	3600	4745	2555	3650	3689.64	0.18	992553	3856	3752	3661	3557	3466	3707	3512	464	1095	500	2620	5	1	92715916	3426	4.32	1.07	12	9.07	855.00	3453.00	4270	20240409	-13.47	2080	20240206	77.64	4270	-13.47	20240409	2080	77.64	20240206	4270	-13.47	20240409	2080	77.64	20240206	8.46	N	078150	500	463 억	168512	N	N	3	N	N
38	20240424	120651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3710	60	2	1.64	28275598990	7666415	74.47	3600	3755	3600	4745	2555	3650	3688.28	0.18	874454	3856	3752	3661	3557	3466	3707	3512	464	1095	500	2620	5	1	92715916	3440	4.34	1.07	12	8.27	855.00	3453.00	4270	20240409	-13.11	2080	20240206	78.37	4270	-13.11	20240409	2080	78.37	20240206	4270	-13.11	20240409	2080	78.37	20240206	8.46	N	078150	500	463 억	168512	N	N	3	N	N
39	20240424	110649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3710	60	2	1.64	22697410605	6170143	59.93	3600	3735	3600	4745	2555	3650	3678.63	0.18	746235	3856	3752	3661	3557	3466	3707	3512	464	1095	500	2620	5	1	92715916	3440	4.34	1.07	12	6.65	855.00	3453.00	4270	20240409	-13.11	2080	20240206	78.37	4270	-13.11	20240409	2080	78.37	20240206	4270	-13.11	20240409	2080	78.37	20240206	8.46	N	078150	500	463 억	168512	N	N	3	N	N
40	20240424	100648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3705	55	2	1.51	16321979870	4443128	43.16	3600	3735	3600	4745	2555	3650	3673.58	0.18	568462	3856	3752	3661	3557	3466	3707	3512	464	1095	500	2620	5	1	92715916	3435	4.33	1.07	12	4.79	855.00	3453.00	4270	20240409	-13.23	2080	20240206	78.12	4270	-13.23	20240409	2080	78.12	20240206	4270	-13.23	20240409	2080	78.12	20240206	8.46	N	078150	500	463 억	168512	N	N	3	N	N
41	20240424	090651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3655	5	2	0.14	4133279710	1136692	11.04	3600	3680	3600	4745	2555	3650	3636.13	0.18	133566	3856	3752	3661	3557	3466	3707	3512	464	1095	500	2620	5	1	92715916	3389	4.27	1.06	12	1.23	855.00	3453.00	4270	20240409	-14.40	2080	20240206	75.72	4270	-14.40	20240409	2080	75.72	20240206	4270	-14.40	20240409	2080	75.72	20240206	8.46	N	078150	500	463 억	168512	N	N	3	N	N
42	20240423	160627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3650	-90	5	-2.41	35207857995	9612073	69.28	3720	3765	3570	4860	2620	3740	3662.83	0.61	-403301	3930	3835	3645	3550	3360	3882	3597	464	1120	500	2690	5	1	92715916	3384	4.27	1.06	12	10.37	855.00	3453.00	4270	20240409	-14.52	2080	20240206	75.48	4270	-14.52	20240409	2080	75.48	20240206	4270	-14.52	20240409	2080	75.48	20240206	7.25	N	078150	500	463 억	567260	N	N	3	N	N
43	20240423	150647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3670	-70	5	-1.87	32325916290	8824283	63.60	3720	3765	3570	4860	2620	3740	3663.22	0.61	-467579	3930	3835	3645	3550	3360	3882	3597	464	1120	500	2690	5	1	92715916	3403	4.29	1.06	12	9.52	855.00	3453.00	4270	20240409	-14.05	2080	20240206	76.44	4270	-14.05	20240409	2080	76.44	20240206	4270	-14.05	20240409	2080	76.44	20240206	7.25	N	078150	500	463 억	567260	N	N	0	N	N
44	20240423	140647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3660	-80	5	-2.14	24708759635	6763936	48.75	3720	3765	3570	4860	2620	3740	3652.92	0.61	-528929	3930	3835	3645	3550	3360	3882	3597	464	1120	500	2690	5	1	92715916	3393	4.28	1.06	12	7.30	855.00	3453.00	4270	20240409	-14.29	2080	20240206	75.96	4270	-14.29	20240409	2080	75.96	20240206	4270	-14.29	20240409	2080	75.96	20240206	7.25	N	078150	500	463 억	567260	N	N	0	N	N
45	20240423	130646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3620	-120	5	-3.21	21407005835	5856685	42.21	3720	3765	3570	4860	2620	3740	3655.03	0.61	-525957	3930	3835	3645	3550	3360	3882	3597	464	1120	500	2690	5	1	92715916	3356	4.23	1.05	12	6.32	855.00	3453.00	4270	20240409	-15.22	2080	20240206	74.04	4270	-15.22	20240409	2080	74.04	20240206	4270	-15.22	20240409	2080	74.04	20240206	7.25	N	078150	500	463 억	567260	N	N	0	N	N
46	20240423	120646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3630	-110	5	-2.94	19693572275	5383704	38.80	3720	3765	3570	4860	2620	3740	3657.88	0.61	-473534	3930	3835	3645	3550	3360	3882	3597	464	1120	500	2690	5	1	92715916	3366	4.25	1.05	12	5.81	855.00	3453.00	4270	20240409	-14.99	2080	20240206	74.52	4270	-14.99	20240409	2080	74.52	20240206	4270	-14.99	20240409	2080	74.52	20240206	7.25	N	078150	500	463 억	567260	N	N	0	N	N
47	20240423	110647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3580	-160	5	-4.28	17085815515	4663327	33.61	3720	3765	3570	4860	2620	3740	3663.74	0.61	-433936	3930	3835	3645	3550	3360	3882	3597	464	1120	500	2690	5	1	92715916	3319	4.19	1.04	12	5.03	855.00	3453.00	4270	20240409	-16.16	2080	20240206	72.12	4270	-16.16	20240409	2080	72.12	20240206	4270	-16.16	20240409	2080	72.12	20240206	7.25	N	078150	500	463 억	567260	N	N	0	N	N
48	20240423	100646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3660	-80	5	-2.14	10985179395	2976029	21.45	3720	3765	3650	4860	2620	3740	3691.09	0.61	-294618	3930	3835	3645	3550	3360	3882	3597	464	1120	500	2690	5	1	92715916	3393	4.28	1.06	12	3.21	855.00	3453.00	4270	20240409	-14.29	2080	20240206	75.96	4270	-14.29	20240409	2080	75.96	20240206	4270	-14.29	20240409	2080	75.96	20240206	7.25	N	078150	500	463 억	567260	N	N	0	N	N
49	20240423	090647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3695	-45	5	-1.20	4295452790	1155977	8.33	3720	3765	3680	4860	2620	3740	3715.70	0.61	-182340	3930	3835	3645	3550	3360	3882	3597	464	1120	500	2690	5	1	92715916	3426	4.32	1.07	12	1.25	855.00	3453.00	4270	20240409	-13.47	2080	20240206	77.64	4270	-13.47	20240409	2080	77.64	20240206	4270	-13.47	20240409	2080	77.64	20240206	7.25	N	078150	500	463 억	567260	N	N	0	N	N
50	20240422	160644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3740	65	2	1.77	45322811125	12513920	42.51	3585	3740	3455	4775	2575	3675	3620.75	0.01	579155	4218	3946	3773	3501	3328	3860	3415	464	1100	500	2640	5	1	92715916	3468	4.37	1.08	12	13.50	855.00	3453.00	4270	20240409	-12.41	2080	20240206	79.81	4270	-12.41	20240409	2080	79.81	20240206	4270	-12.41	20240409	2080	79.81	20240206	7.40	N	078150	500	463 억	8880	N	N	1	N	N
51	20240422	150644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3710	35	2	0.95	41078242690	11373809	38.64	3585	3720	3455	4775	2575	3675	3611.64	0.01	743876	4218	3946	3773	3501	3328	3860	3415	464	1100	500	2640	5	1	92715916	3440	4.34	1.07	12	12.27	855.00	3453.00	4270	20240409	-13.11	2080	20240206	78.37	4270	-13.11	20240409	2080	78.37	20240206	4270	-13.11	20240409	2080	78.37	20240206	7.40	N	078150	500	463 억	8880	N	N	1	N	N
52	20240422	140644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3690	15	2	0.41	34581964860	9605168	32.63	3585	3720	3455	4775	2575	3675	3600.33	0.01	494694	4218	3946	3773	3501	3328	3860	3415	464	1100	500	2640	5	1	92715916	3421	4.32	1.07	12	10.36	855.00	3453.00	4270	20240409	-13.58	2080	20240206	77.40	4270	-13.58	20240409	2080	77.40	20240206	4270	-13.58	20240409	2080	77.40	20240206	7.40	N	078150	500	463 억	8880	N	N	1	N	N
53	20240422	130642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3705	30	2	0.82	31535195280	8779231	29.83	3585	3720	3455	4775	2575	3675	3592.00	0.01	474116	4218	3946	3773	3501	3328	3860	3415	464	1100	500	2640	5	1	92715916	3435	4.33	1.07	12	9.47	855.00	3453.00	4270	20240409	-13.23	2080	20240206	78.12	4270	-13.23	20240409	2080	78.12	20240206	4270	-13.23	20240409	2080	78.12	20240206	7.40	N	078150	500	463 억	8880	N	N	1	N	N
54	20240422	120642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3660	-15	5	-0.41	25912292775	7257164	24.66	3585	3690	3455	4775	2575	3675	3570.55	0.01	492891	4218	3946	3773	3501	3328	3860	3415	464	1100	500	2640	5	1	92715916	3393	4.28	1.06	12	7.83	855.00	3453.00	4270	20240409	-14.29	2080	20240206	75.96	4270	-14.29	20240409	2080	75.96	20240206	4270	-14.29	20240409	2080	75.96	20240206	7.40	N	078150	500	463 억	8880	N	N	1	N	N
55	20240422	110642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3600	-75	5	-2.04	21161669045	5950256	20.22	3585	3645	3455	4775	2575	3675	3556.39	0.01	428737	4218	3946	3773	3501	3328	3860	3415	464	1100	500	2640	5	1	92715916	3338	4.21	1.04	12	6.42	855.00	3453.00	4270	20240409	-15.69	2080	20240206	73.08	4270	-15.69	20240409	2080	73.08	20240206	4270	-15.69	20240409	2080	73.08	20240206	7.40	N	078150	500	463 억	8880	N	N	1	N	N
56	20240422	100643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3545	-130	5	-3.54	16749834860	4718746	16.03	3585	3645	3455	4775	2575	3675	3549.59	0.01	244943	4218	3946	3773	3501	3328	3860	3415	464	1100	500	2640	5	1	92715916	3287	4.15	1.03	12	5.09	855.00	3453.00	4270	20240409	-16.98	2080	20240206	70.43	4270	-16.98	20240409	2080	70.43	20240206	4270	-16.98	20240409	2080	70.43	20240206	7.40	N	078150	500	463 억	8880	N	N	1	N	N
57	20240422	090643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3625	-50	5	-1.36	3481025640	966431	3.28	3585	3645	3575	4775	2575	3675	3601.79	0.01	4319	4218	3946	3773	3501	3328	3860	3415	464	1100	500	2640	5	1	92715916	3361	4.24	1.05	12	1.04	855.00	3453.00	4270	20240409	-15.11	2080	20240206	74.28	4270	-15.11	20240409	2080	74.28	20240206	4270	-15.11	20240409	2080	74.28	20240206	7.40	N	078150	500	463 억	8880	N	N	1	N	N
58	20240419	160614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3675	-230	5	-5.89	111302791575	28989676	106.37	3990	4045	3600	5070	2735	3905	3839.66	2.30	-2137924	4125	4015	3850	3740	3575	4070	3795	464	1165	500	2810	5	1	92715916	3407	4.30	1.06	12	31.27	855.00	3453.00	4270	20240409	-13.93	2080	20240206	76.68	4270	-13.93	20240409	2080	76.68	20240206	4270	-13.93	20240409	2080	76.68	20240206	7.68	N	078150	500	463 억	2131522	N	N	1	N	N
59	20240419	150620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3700	-205	5	-5.25	107550267635	27970316	102.63	3990	4045	3600	5070	2735	3905	3845.16	2.30	-2300330	4125	4015	3850	3740	3575	4070	3795	464	1165	500	2810	5	1	92715916	3430	4.33	1.07	12	30.17	855.00	3453.00	4270	20240409	-13.35	2080	20240206	77.88	4270	-13.35	20240409	2080	77.88	20240206	4270	-13.35	20240409	2080	77.88	20240206	7.68	N	078150	500	463 억	2131522	N	N	2	N	N
60	20240419	140613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3785	-120	5	-3.07	100595320175	26102790	95.77	3990	4045	3600	5070	2735	3905	3853.81	2.30	-2288711	4125	4015	3850	3740	3575	4070	3795	464	1165	500	2810	5	1	92715916	3509	4.43	1.10	12	28.15	855.00	3453.00	4270	20240409	-11.36	2080	20240206	81.97	4270	-11.36	20240409	2080	81.97	20240206	4270	-11.36	20240409	2080	81.97	20240206	7.68	N	078150	500	463 억	2131522	N	N	2	N	N
61	20240419	130615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3750	-155	5	-3.97	95252635020	24683777	90.57	3990	4045	3600	5070	2735	3905	3858.92	2.30	-2269087	4125	4015	3850	3740	3575	4070	3795	464	1165	500	2810	5	1	92715916	3477	4.39	1.09	12	26.62	855.00	3453.00	4270	20240409	-12.18	2080	20240206	80.29	4270	-12.18	20240409	2080	80.29	20240206	4270	-12.18	20240409	2080	80.29	20240206	7.68	N	078150	500	463 억	2131522	N	N	2	N	N
62	20240419	120612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3715	-190	5	-4.87	88303223545	22824248	83.74	3990	4045	3600	5070	2735	3905	3868.83	2.30	-2066368	4125	4015	3850	3740	3575	4070	3795	464	1165	500	2810	5	1	92715916	3444	4.35	1.08	12	24.62	855.00	3453.00	4270	20240409	-13.00	2080	20240206	78.61	4270	-13.00	20240409	2080	78.61	20240206	4270	-13.00	20240409	2080	78.61	20240206	7.68	N	078150	500	463 억	2131522	N	N	2	N	N
63	20240419	110618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3720	-185	5	-4.74	73705364685	18838191	69.12	3990	4045	3720	5070	2735	3905	3912.55	2.30	-2138643	4125	4015	3850	3740	3575	4070	3795	464	1165	500	2810	5	1	92715916	3449	4.35	1.08	12	20.32	855.00	3453.00	4270	20240409	-12.88	2080	20240206	78.85	4270	-12.88	20240409	2080	78.85	20240206	4270	-12.88	20240409	2080	78.85	20240206	7.68	N	078150	500	463 억	2131522	N	N	2	N	N
64	20240419	100617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3910	5	2	0.13	57780403960	14664119	53.80	3990	4045	3825	5070	2735	3905	3940.26	2.30	-2012215	4125	4015	3850	3740	3575	4070	3795	464	1165	500	2810	5	1	92715916	3625	4.57	1.13	12	15.82	855.00	3453.00	4270	20240409	-8.43	2080	20240206	87.98	4270	-8.43	20240409	2080	87.98	20240206	4270	-8.43	20240409	2080	87.98	20240206	7.68	N	078150	500	463 억	2131522	N	N	2	N	N
65	20240419	090612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	4000	95	2	2.43	23971307285	5993396	21.99	3990	4045	3920	5070	2735	3905	3999.62	2.30	-1083189	4125	4015	3850	3740	3575	4070	3795	464	1165	500	2810	5	1	92715916	3709	4.68	1.16	12	6.46	855.00	3453.00	4270	20240409	-6.32	2080	20240206	92.31	4270	-6.32	20240409	2080	92.31	20240206	4270	-6.32	20240409	2080	92.31	20240206	7.68	N	078150	500	463 억	2131522	N	N	2	N	N
66	20240418	160613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3905	5	2	0.13	91648865875	23761696	67.94	3800	3960	3685	5070	2730	3900	3856.93	1.89	397023	4253	4076	3768	3591	3283	4165	3680	464	1170	500	2800	5	1	92715916	3621	4.57	1.13	12	25.63	855.00	3453.00	4270	20240409	-8.55	2080	20240206	87.74	4270	-8.55	20240409	2080	87.74	20240206	4270	-8.55	20240409	2080	87.74	20240206	7.47	N	078150	500	463 억	1748340	N	N	2	N	N
67	20240418	150611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3910	10	2	0.26	86829723790	22526937	64.41	3800	3960	3685	5070	2730	3900	3854.45	1.89	347438	4253	4076	3768	3591	3283	4165	3680	464	1170	500	2800	5	1	92715916	3625	4.57	1.13	12	24.30	855.00	3453.00	4270	20240409	-8.43	2080	20240206	87.98	4270	-8.43	20240409	2080	87.98	20240206	4270	-8.43	20240409	2080	87.98	20240206	7.47	N	078150	500	463 억	1748340	N	N	2	N	N
68	20240418	140616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3920	20	2	0.51	73362101920	19096583	54.60	3800	3950	3685	5070	2730	3900	3841.59	1.89	228044	4253	4076	3768	3591	3283	4165	3680	464	1170	500	2800	5	1	92715916	3634	4.58	1.14	12	20.60	855.00	3453.00	4270	20240409	-8.20	2080	20240206	88.46	4270	-8.20	20240409	2080	88.46	20240206	4270	-8.20	20240409	2080	88.46	20240206	7.47	N	078150	500	463 억	1748340	N	N	2	N	N
69	20240418	130612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3880	-20	5	-0.51	65328452970	17023386	48.68	3800	3950	3685	5070	2730	3900	3837.52	1.89	-169535	4253	4076	3768	3591	3283	4165	3680	464	1170	500	2800	5	1	92715916	3597	4.54	1.12	12	18.36	855.00	3453.00	4270	20240409	-9.13	2080	20240206	86.54	4270	-9.13	20240409	2080	86.54	20240206	4270	-9.13	20240409	2080	86.54	20240206	7.47	N	078150	500	463 억	1748340	N	N	2	N	N
70	20240418	120610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3880	-20	5	-0.51	56433366135	14743279	42.16	3800	3950	3685	5070	2730	3900	3827.66	1.89	-409028	4253	4076	3768	3591	3283	4165	3680	464	1170	500	2800	5	1	92715916	3597	4.54	1.12	12	15.90	855.00	3453.00	4270	20240409	-9.13	2080	20240206	86.54	4270	-9.13	20240409	2080	86.54	20240206	4270	-9.13	20240409	2080	86.54	20240206	7.47	N	078150	500	463 억	1748340	N	N	2	N	N
71	20240418	110612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3885	-15	5	-0.38	43146679825	11336647	32.42	3800	3925	3685	5070	2730	3900	3805.82	1.89	-190349	4253	4076	3768	3591	3283	4165	3680	464	1170	500	2800	5	1	92715916	3602	4.54	1.13	12	12.23	855.00	3453.00	4270	20240409	-9.02	2080	20240206	86.78	4270	-9.02	20240409	2080	86.78	20240206	4270	-9.02	20240409	2080	86.78	20240206	7.47	N	078150	500	463 억	1748340	N	N	2	N	N
72	20240418	100613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3825	-75	5	-1.92	29857368005	7910864	22.62	3800	3865	3685	5070	2730	3900	3773.99	1.89	-255229	4253	4076	3768	3591	3283	4165	3680	464	1170	500	2800	5	1	92715916	3546	4.47	1.11	12	8.53	855.00	3453.00	4270	20240409	-10.42	2080	20240206	83.89	4270	-10.42	20240409	2080	83.89	20240206	4270	-10.42	20240409	2080	83.89	20240206	7.47	N	078150	500	463 억	1748340	N	N	2	N	N
73	20240418	090612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3745	-155	5	-3.97	8425985875	2239299	6.40	3800	3820	3715	5070	2730	3900	3761.86	1.89	-352408	4253	4076	3768	3591	3283	4165	3680	464	1170	500	2800	5	1	92715916	3472	4.38	1.08	12	2.42	855.00	3453.00	4270	20240409	-12.30	2080	20240206	80.05	4270	-12.30	20240409	2080	80.05	20240206	4270	-12.30	20240409	2080	80.05	20240206	7.47	N	078150	500	463 억	1748340	N	N	2	N	N
74	20240417	160606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3900	300	2	8.33	127420757710	33883876	147.44	3650	3945	3460	4680	2520	3600	3759.89	0.00	2432561	4150	3875	3695	3420	3240	3785	3330	464	1080	500	2590	5	1	92715916	3616	4.56	1.13	12	36.55	855.00	3453.00	4270	20240409	-8.67	2080	20240206	87.50	4270	-8.67	20240409	2080	87.50	20240206	4270	-8.67	20240409	2080	87.50	20240206	7.25	N	078150	500	463 억	0	N	N	2	N	N
75	20240417	150617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3865	265	2	7.36	114535201580	30576058	133.05	3650	3940	3460	4680	2520	3600	3746.00	0.00	2406620	4150	3875	3695	3420	3240	3785	3330	464	1080	500	2590	5	1	92715916	3583	4.52	1.12	12	32.98	855.00	3453.00	4270	20240409	-9.48	2080	20240206	85.82	4270	-9.48	20240409	2080	85.82	20240206	4270	-9.48	20240409	2080	85.82	20240206	7.25	N	078150	500	463 억	0	N	N	3	N	N
76	20240417	140611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3805	205	2	5.69	62699303330	17180982	74.76	3650	3810	3460	4680	2520	3600	3649.40	0.00	1311822	4150	3875	3695	3420	3240	3785	3330	464	1080	500	2590	5	1	92715916	3528	4.45	1.10	12	18.53	855.00	3453.00	4270	20240409	-10.89	2080	20240206	82.93	4270	-10.89	20240409	2080	82.93	20240206	4270	-10.89	20240409	2080	82.93	20240206	7.25	N	078150	500	463 억	0	N	N	3	N	N
77	20240417	130614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3635	35	2	0.97	39768041220	11025495	47.98	3650	3735	3460	4680	2520	3600	3606.93	0.00	404835	4150	3875	3695	3420	3240	3785	3330	464	1080	500	2590	5	1	92715916	3370	4.25	1.05	12	11.89	855.00	3453.00	4270	20240409	-14.87	2080	20240206	74.76	4270	-14.87	20240409	2080	74.76	20240206	4270	-14.87	20240409	2080	74.76	20240206	7.25	N	078150	500	463 억	0	N	N	3	N	N
78	20240417	120615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3580	-20	5	-0.56	35785854660	9921631	43.17	3650	3735	3460	4680	2520	3600	3606.87	0.00	270147	4150	3875	3695	3420	3240	3785	3330	464	1080	500	2590	5	1	92715916	3319	4.19	1.04	12	10.70	855.00	3453.00	4270	20240409	-16.16	2080	20240206	72.12	4270	-16.16	20240409	2080	72.12	20240206	4270	-16.16	20240409	2080	72.12	20240206	7.25	N	078150	500	463 억	0	N	N	3	N	N
79	20240417	110616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3530	-70	5	-1.94	31139592775	8618900	37.50	3650	3735	3460	4680	2520	3600	3612.97	0.00	182122	4150	3875	3695	3420	3240	3785	3330	464	1080	500	2590	5	1	92715916	3273	4.13	1.02	12	9.30	855.00	3453.00	4270	20240409	-17.33	2080	20240206	69.71	4270	-17.33	20240409	2080	69.71	20240206	4270	-17.33	20240409	2080	69.71	20240206	7.25	N	078150	500	463 억	0	N	N	3	N	N
80	20240417	100611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3605	5	2	0.14	20447562765	5575303	24.26	3650	3735	3590	4680	2520	3600	3667.76	0.00	-3418	4150	3875	3695	3420	3240	3785	3330	464	1080	500	2590	5	1	92715916	3342	4.22	1.04	12	6.01	855.00	3453.00	4270	20240409	-15.57	2080	20240206	73.32	4270	-15.57	20240409	2080	73.32	20240206	4270	-15.57	20240409	2080	73.32	20240206	7.25	N	078150	500	463 억	0	N	N	3	N	N
81	20240417	090609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3675	75	2	2.08	7091610505	1925074	8.38	3650	3735	3630	4680	2520	3600	3684.65	0.00	131430	4150	3875	3695	3420	3240	3785	3330	464	1080	500	2590	5	1	92715916	3407	4.30	1.06	12	2.08	855.00	3453.00	4270	20240409	-13.93	2080	20240206	76.68	4270	-13.93	20240409	2080	76.68	20240206	4270	-13.93	20240409	2080	76.68	20240206	7.25	N	078150	500	463 억	0	N	N	3	N	N
82	20240416	160613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3600	-175	5	-4.64	83247699990	22267087	107.96	3865	3970	3515	4905	2645	3775	3738.61	0.42	-716611	4011	3892	3731	3612	3451	3952	3672	464	1130	500	2710	5	1	92715916	3338	4.21	1.04	12	24.02	855.00	3453.00	4270	20240409	-15.69	2080	20240206	73.08	4270	-15.69	20240409	2080	73.08	20240206	4270	-15.69	20240409	2080	73.08	20240206	7.26	N	078150	500	463 억	388402	N	N	3	N	N
83	20240416	150610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3635	-140	5	-3.71	79627728940	21265201	103.10	3865	3970	3515	4905	2645	3775	3744.23	0.42	-737771	4011	3892	3731	3612	3451	3952	3672	464	1130	500	2710	5	1	92715916	3370	4.25	1.05	12	22.94	855.00	3453.00	4270	20240409	-14.87	2080	20240206	74.76	4270	-14.87	20240409	2080	74.76	20240206	4270	-14.87	20240409	2080	74.76	20240206	7.26	N	078150	500	463 억	388402	N	N	2	N	N
84	20240416	140610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3610	-165	5	-4.37	74573504630	19861422	96.29	3865	3970	3515	4905	2645	3775	3754.50	0.42	-788214	4011	3892	3731	3612	3451	3952	3672	464	1130	500	2710	5	1	92715916	3347	4.22	1.05	12	21.42	855.00	3453.00	4270	20240409	-15.46	2080	20240206	73.56	4270	-15.46	20240409	2080	73.56	20240206	4270	-15.46	20240409	2080	73.56	20240206	7.26	N	078150	500	463 억	388402	N	N	2	N	N
85	20240416	130611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3625	-150	5	-3.97	71132724745	18905714	91.66	3865	3970	3515	4905	2645	3775	3762.37	0.42	-791279	4011	3892	3731	3612	3451	3952	3672	464	1130	500	2710	5	1	92715916	3361	4.24	1.05	12	20.39	855.00	3453.00	4270	20240409	-15.11	2080	20240206	74.28	4270	-15.11	20240409	2080	74.28	20240206	4270	-15.11	20240409	2080	74.28	20240206	7.26	N	078150	500	463 억	388402	N	N	2	N	N
86	20240416	120613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3645	-130	5	-3.44	67775892465	17974352	87.14	3865	3970	3515	4905	2645	3775	3770.65	0.42	-840529	4011	3892	3731	3612	3451	3952	3672	464	1130	500	2710	5	1	92715916	3379	4.26	1.06	12	19.39	855.00	3453.00	4270	20240409	-14.64	2080	20240206	75.24	4270	-14.64	20240409	2080	75.24	20240206	4270	-14.64	20240409	2080	75.24	20240206	7.26	N	078150	500	463 억	388402	N	N	2	N	N
87	20240416	110610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3525	-250	5	-6.62	62226271170	16442788	79.72	3865	3970	3515	4905	2645	3775	3784.52	0.42	-773421	4011	3892	3731	3612	3451	3952	3672	464	1130	500	2710	5	1	92715916	3268	4.12	1.02	12	17.73	855.00	3453.00	4270	20240409	-17.45	2080	20240206	69.47	4270	-17.45	20240409	2080	69.47	20240206	4270	-17.45	20240409	2080	69.47	20240206	7.26	N	078150	500	463 억	388402	N	N	2	N	N
88	20240416	100603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3770	-5	5	-0.13	46963280055	12245561	59.37	3865	3970	3730	4905	2645	3775	3836.07	0.42	-881499	4011	3892	3731	3612	3451	3952	3672	464	1130	500	2710	5	1	92715916	3495	4.41	1.09	12	13.21	855.00	3453.00	4270	20240409	-11.71	2080	20240206	81.25	4270	-11.71	20240409	2080	81.25	20240206	4270	-11.71	20240409	2080	81.25	20240206	7.26	N	078150	500	463 억	388402	N	N	2	N	N
89	20240416	090604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3845	70	2	1.85	21383060225	5516981	26.75	3865	3970	3800	4905	2645	3775	3879.45	0.42	-533873	4011	3892	3731	3612	3451	3952	3672	464	1130	500	2710	5	1	92715916	3565	4.50	1.11	12	5.95	855.00	3453.00	4270	20240409	-9.95	2080	20240206	84.86	4270	-9.95	20240409	2080	84.86	20240206	4270	-9.95	20240409	2080	84.86	20240206	7.26	N	078150	500	463 억	388402	N	N	2	N	N
90	20240415	160602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3775	-5	5	-0.13	73513390635	19767467	64.27	3670	3850	3570	4910	2650	3780	3718.64	0.63	-198313	3960	3870	3690	3600	3420	3915	3645	464	1130	500	2720	5	1	92715916	3500	4.42	1.09	12	21.32	855.00	3453.00	4270	20240409	-11.59	2080	20240206	81.49	4270	-11.59	20240409	2080	81.49	20240206	4270	-11.59	20240409	2080	81.49	20240206	6.89	N	078150	500	463 억	583394	N	N	2	N	N
91	20240415	150606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3790	10	2	0.26	67414944555	18155171	59.03	3670	3850	3570	4910	2650	3780	3713.19	0.63	-73909	3960	3870	3690	3600	3420	3915	3645	464	1130	500	2720	5	1	92715916	3514	4.43	1.10	12	19.58	855.00	3453.00	4270	20240409	-11.24	2080	20240206	82.21	4270	-11.24	20240409	2080	82.21	20240206	4270	-11.24	20240409	2080	82.21	20240206	6.89	N	078150	500	463 억	583394	N	N	2	N	N
92	20240415	140601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3735	-45	5	-1.19	61218679695	16498523	53.64	3670	3850	3570	4910	2650	3780	3710.47	0.63	-390774	3960	3870	3690	3600	3420	3915	3645	464	1130	500	2720	5	1	92715916	3463	4.37	1.08	12	17.79	855.00	3453.00	4270	20240409	-12.53	2080	20240206	79.57	4270	-12.53	20240409	2080	79.57	20240206	4270	-12.53	20240409	2080	79.57	20240206	6.89	N	078150	500	463 억	583394	N	N	2	N	N
93	20240415	130555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3720	-60	5	-1.59	56291424305	15183095	49.37	3670	3850	3570	4910	2650	3780	3707.41	0.63	-399584	3960	3870	3690	3600	3420	3915	3645	464	1130	500	2720	5	1	92715916	3449	4.35	1.08	12	16.38	855.00	3453.00	4270	20240409	-12.88	2080	20240206	78.85	4270	-12.88	20240409	2080	78.85	20240206	4270	-12.88	20240409	2080	78.85	20240206	6.89	N	078150	500	463 억	583394	N	N	2	N	N
94	20240415	120604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3710	-70	5	-1.85	51720514400	13946709	45.35	3670	3850	3570	4910	2650	3780	3708.33	0.63	-342119	3960	3870	3690	3600	3420	3915	3645	464	1130	500	2720	5	1	92715916	3440	4.34	1.07	12	15.04	855.00	3453.00	4270	20240409	-13.11	2080	20240206	78.37	4270	-13.11	20240409	2080	78.37	20240206	4270	-13.11	20240409	2080	78.37	20240206	6.89	N	078150	500	463 억	583394	N	N	2	N	N
95	20240415	110604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3820	40	2	1.06	39885174080	10804063	35.13	3670	3850	3570	4910	2650	3780	3691.52	0.63	-179338	3960	3870	3690	3600	3420	3915	3645	464	1130	500	2720	5	1	92715916	3542	4.47	1.11	12	11.65	855.00	3453.00	4270	20240409	-10.54	2080	20240206	83.65	4270	-10.54	20240409	2080	83.65	20240206	4270	-10.54	20240409	2080	83.65	20240206	6.89	N	078150	500	463 억	583394	N	N	2	N	N
96	20240415	100601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3660	-120	5	-3.17	23746642435	6503877	21.15	3670	3730	3570	4910	2650	3780	3650.75	0.63	-371388	3960	3870	3690	3600	3420	3915	3645	464	1130	500	2720	5	1	92715916	3393	4.28	1.06	12	7.01	855.00	3453.00	4270	20240409	-14.29	2080	20240206	75.96	4270	-14.29	20240409	2080	75.96	20240206	4270	-14.29	20240409	2080	75.96	20240206	6.89	N	078150	500	463 억	583394	N	N	2	N	N
97	20240415	090606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3630	-150	5	-3.97	6906419700	1902514	6.19	3670	3675	3600	4910	2650	3780	3628.52	0.63	-327858	3960	3870	3690	3600	3420	3915	3645	464	1130	500	2720	5	1	92715916	3366	4.25	1.05	12	2.05	855.00	3453.00	4270	20240409	-14.99	2080	20240206	74.52	4270	-14.99	20240409	2080	74.52	20240206	4270	-14.99	20240409	2080	74.52	20240206	6.89	N	078150	500	463 억	583394	N	N	2	N	N
98	20240412	160601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3780	90	2	2.44	108138807375	29527296	66.63	3690	3780	3510	4795	2585	3690	3659.72	0.00	866854	3920	3805	3620	3505	3320	3862	3562	464	1105	500	2650	5	1	92715916	3505	4.42	1.09	12	31.85	855.00	3453.00	4270	20240409	-11.48	2080	20240206	81.73	4270	-11.48	20240409	2080	81.73	20240206	4270	-11.48	20240409	2080	81.73	20240206	8.43	N	078150	500	463 억	0	N	N	2	N	N
99	20240412	150602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3710	20	2	0.54	92286000075	25306695	57.11	3690	3760	3510	4795	2585	3690	3645.92	0.00	793866	3920	3805	3620	3505	3320	3862	3562	464	1105	500	2650	5	1	92715916	3440	4.34	1.07	12	27.29	855.00	3453.00	4270	20240409	-13.11	2080	20240206	78.37	4270	-13.11	20240409	2080	78.37	20240206	4270	-13.11	20240409	2080	78.37	20240206	8.43	N	078150	500	463 억	0	N	N	1	N	N
100	20240412	140600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3680	-10	5	-0.27	77801481035	21395526	48.28	3690	3760	3510	4795	2585	3690	3635.19	0.00	461847	3920	3805	3620	3505	3320	3862	3562	464	1105	500	2650	5	1	92715916	3412	4.30	1.07	12	23.08	855.00	3453.00	4270	20240409	-13.82	2080	20240206	76.92	4270	-13.82	20240409	2080	76.92	20240206	4270	-13.82	20240409	2080	76.92	20240206	8.43	N	078150	500	463 억	0	N	N	1	N	N
101	20240412	130556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3630	-60	5	-1.63	52436836980	14553026	32.84	3690	3710	3510	4795	2585	3690	3600.38	0.00	635420	3920	3805	3620	3505	3320	3862	3562	464	1105	500	2650	5	1	92715916	3366	4.25	1.05	12	15.70	855.00	3453.00	4270	20240409	-14.99	2080	20240206	74.52	4270	-14.99	20240409	2080	74.52	20240206	4270	-14.99	20240409	2080	74.52	20240206	8.43	N	078150	500	463 억	0	N	N	1	N	N
102	20240412	120600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3605	-85	5	-2.30	46849303925	13006690	29.35	3690	3710	3510	4795	2585	3690	3598.78	0.00	625157	3920	3805	3620	3505	3320	3862	3562	464	1105	500	2650	5	1	92715916	3342	4.22	1.04	12	14.03	855.00	3453.00	4270	20240409	-15.57	2080	20240206	73.32	4270	-15.57	20240409	2080	73.32	20240206	4270	-15.57	20240409	2080	73.32	20240206	8.43	N	078150	500	463 억	0	N	N	1	N	N
103	20240412	110556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3595	-95	5	-2.57	36576824250	10177300	22.97	3690	3710	3510	4795	2585	3690	3589.51	0.00	317695	3920	3805	3620	3505	3320	3862	3562	464	1105	500	2650	5	1	92715916	3333	4.20	1.04	12	10.98	855.00	3453.00	4270	20240409	-15.81	2080	20240206	72.84	4270	-15.81	20240409	2080	72.84	20240206	4270	-15.81	20240409	2080	72.84	20240206	8.43	N	078150	500	463 억	0	N	N	1	N	N
104	20240412	100558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3570	-120	5	-3.25	27221829100	7546031	17.03	3690	3710	3520	4795	2585	3690	3602.19	0.00	33552	3920	3805	3620	3505	3320	3862	3562	464	1105	500	2650	5	1	92715916	3310	4.18	1.03	12	8.14	855.00	3453.00	4270	20240409	-16.39	2080	20240206	71.63	4270	-16.39	20240409	2080	71.63	20240206	4270	-16.39	20240409	2080	71.63	20240206	8.43	N	078150	500	463 억	0	N	N	1	N	N
105	20240412	090557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3645	-45	5	-1.22	8555690960	2329240	5.26	3690	3710	3630	4795	2585	3690	3669.13	0.00	-53410	3920	3805	3620	3505	3320	3862	3562	464	1105	500	2650	5	1	92715916	3379	4.26	1.06	12	2.51	855.00	3453.00	4270	20240409	-14.64	2080	20240206	75.24	4270	-14.64	20240409	2080	75.24	20240206	4270	-14.64	20240409	2080	75.24	20240206	8.43	N	078150	500	463 억	0	N	N	1	N	N
106	20240411	160553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3690	255	2	7.42	155271552375	43122644	42.91	3595	3735	3435	4465	2405	3435	3601.02	0.48	-707968	4578	4006	3698	3126	2818	3852	2972	464	1030	500	2470	5	1	92715916	3421	4.32	1.07	12	46.51	855.00	3453.00	4270	20240409	-13.58	2080	20240206	77.40	4270	-13.58	20240409	2080	77.40	20240206	4270	-13.58	20240409	2080	77.40	20240206	8.87	N	078150	500	463 억	447951	N	N	1	N	N
107	20240411	150600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3620	185	2	5.39	137161537645	38208933	38.02	3595	3695	3435	4465	2405	3435	3590.26	0.48	-306729	4578	4006	3698	3126	2818	3852	2972	464	1030	500	2470	5	1	92715916	3356	4.23	1.05	12	41.21	855.00	3453.00	4270	20240409	-15.22	2080	20240206	74.04	4270	-15.22	20240409	2080	74.04	20240206	4270	-15.22	20240409	2080	74.04	20240206	8.87	N	078150	500	463 억	447951	N	N	0	N	N
108	20240411	140557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3585	150	2	4.37	126652068480	35307267	35.14	3595	3695	3435	4465	2405	3435	3587.65	0.48	-564311	4578	4006	3698	3126	2818	3852	2972	464	1030	500	2470	5	1	92715916	3324	4.19	1.04	12	38.08	855.00	3453.00	4270	20240409	-16.04	2080	20240206	72.36	4270	-16.04	20240409	2080	72.36	20240206	4270	-16.04	20240409	2080	72.36	20240206	8.87	N	078150	500	463 억	447951	N	N	0	N	N
109	20240411	130550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3580	145	2	4.22	119476757300	33308563	33.15	3595	3695	3435	4465	2405	3435	3587.51	0.48	-810512	4578	4006	3698	3126	2818	3852	2972	464	1030	500	2470	5	1	92715916	3319	4.19	1.04	12	35.93	855.00	3453.00	4270	20240409	-16.16	2080	20240206	72.12	4270	-16.16	20240409	2080	72.12	20240206	4270	-16.16	20240409	2080	72.12	20240206	8.87	N	078150	500	463 억	447951	N	N	0	N	N
110	20240411	120558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3610	175	2	5.09	111960341950	31219106	31.07	3595	3695	3435	4465	2405	3435	3586.85	0.48	-532039	4578	4006	3698	3126	2818	3852	2972	464	1030	500	2470	5	1	92715916	3347	4.22	1.05	12	33.67	855.00	3453.00	4270	20240409	-15.46	2080	20240206	73.56	4270	-15.46	20240409	2080	73.56	20240206	4270	-15.46	20240409	2080	73.56	20240206	8.87	N	078150	500	463 억	447951	N	N	0	N	N
111	20240411	110553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3535	100	2	2.91	86140874760	24086767	23.97	3595	3695	3435	4465	2405	3435	3576.97	0.48	-764256	4578	4006	3698	3126	2818	3852	2972	464	1030	500	2470	5	1	92715916	3278	4.13	1.02	12	25.98	855.00	3453.00	4270	20240409	-17.21	2080	20240206	69.95	4270	-17.21	20240409	2080	69.95	20240206	4270	-17.21	20240409	2080	69.95	20240206	8.87	N	078150	500	463 억	447951	N	N	0	N	N
112	20240411	100559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3590	155	2	4.51	75854654130	21205273	21.10	3595	3695	3435	4465	2405	3435	3577.96	0.48	-908375	4578	4006	3698	3126	2818	3852	2972	464	1030	500	2470	5	1	92715916	3329	4.20	1.04	12	22.87	855.00	3453.00	4270	20240409	-15.93	2080	20240206	72.60	4270	-15.93	20240409	2080	72.60	20240206	4270	-15.93	20240409	2080	72.60	20240206	8.87	N	078150	500	463 억	447951	N	N	0	N	N
113	20240411	090555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3630	195	2	5.68	31262061800	8654324	8.61	3595	3695	3510	4465	2405	3435	3614.78	0.48	-531384	4578	4006	3698	3126	2818	3852	2972	464	1030	500	2470	5	1	92715916	3366	4.25	1.05	12	9.33	855.00	3453.00	4270	20240409	-14.99	2080	20240206	74.52	4270	-14.99	20240409	2080	74.52	20240206	4270	-14.99	20240409	2080	74.52	20240206	8.87	N	078150	500	463 억	447951	N	N	0	N	N
114	20240409	160546	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	3435	-300	5	-8.03	377083214055	96920087	213.76	3955	4270	3390	4855	2615	3735	3890.99	0.00	517487	4155	3945	3800	3590	3445	3872	3517	464	1120	500	2680	5	1	92715916	3185	4.02	0.99	12	104.53	855.00	3453.00	4270	20240409	-19.56	2080	20240206	65.14	4270	-19.56	20240409	2080	65.14	20240206	4270	-19.56	20240409	2080	65.14	20240206	6.84	N	078150	500	463 억	0	N	N	0	N	N
115	20240409	150549	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	3475	-260	5	-6.96	368213057290	94360569	208.11	3955	4270	3390	4855	2615	3735	3902.19	0.00	200461	4155	3945	3800	3590	3445	3872	3517	464	1120	500	2680	5	1	92715916	3222	4.06	1.01	12	101.77	855.00	3453.00	4270	20240409	-18.62	2080	20240206	67.07	4270	-18.62	20240409	2080	67.07	20240206	4270	-18.62	20240409	2080	67.07	20240206	6.84	N	078150	500	463 억	0	N	N	0	N	N
116	20240409	140554	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	3530	-205	5	-5.49	331751396335	83832534	184.90	3955	4270	3520	4855	2615	3735	3957.31	0.00	-505068	4155	3945	3800	3590	3445	3872	3517	464	1120	500	2680	5	1	92715916	3273	4.13	1.02	12	90.42	855.00	3453.00	4270	20240409	-17.33	2080	20240206	69.71	4270	-17.33	20240409	2080	69.71	20240206	4270	-17.33	20240409	2080	69.71	20240206	6.84	N	078150	500	463 억	0	N	N	0	N	N
117	20240409	130548	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	3820	85	2	2.28	304265296245	76301577	168.29	3955	4270	3705	4855	2615	3735	3987.67	0.00	-532283	4155	3945	3800	3590	3445	3872	3517	464	1120	500	2680	5	1	92715916	3542	4.47	1.11	12	82.30	855.00	3453.00	4270	20240409	-10.54	2080	20240206	83.65	4270	-10.54	20240409	2080	83.65	20240206	4270	-10.54	20240409	2080	83.65	20240206	6.84	N	078150	500	463 억	0	N	N	0	N	N
118	20240409	120551	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	3840	105	2	2.81	292105372045	73111972	161.25	3955	4270	3705	4855	2615	3735	3995.32	0.00	-537132	4155	3945	3800	3590	3445	3872	3517	464	1120	500	2680	5	1	92715916	3560	4.49	1.11	12	78.86	855.00	3453.00	4270	20240409	-10.07	2080	20240206	84.62	4270	-10.07	20240409	2080	84.62	20240206	4270	-10.07	20240409	2080	84.62	20240206	6.84	N	078150	500	463 억	0	N	N	0	N	N
119	20240409	110549	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	3740	5	2	0.13	264444459510	65927844	145.41	3955	4270	3705	4855	2615	3735	4011.12	0.00	-547932	4155	3945	3800	3590	3445	3872	3517	464	1120	500	2680	5	1	92715916	3468	4.37	1.08	12	71.11	855.00	3453.00	4270	20240409	-12.41	2080	20240206	79.81	4270	-12.41	20240409	2080	79.81	20240206	4270	-12.41	20240409	2080	79.81	20240206	6.84	N	078150	500	463 억	0	N	N	0	N	N
120	20240409	100546	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	3770	35	2	0.94	230584379810	56929122	125.56	3955	4270	3760	4855	2615	3735	4050.38	0.00	-473322	4155	3945	3800	3590	3445	3872	3517	464	1120	500	2680	5	1	92715916	3495	4.41	1.09	12	61.40	855.00	3453.00	4270	20240409	-11.71	2080	20240206	81.25	4270	-11.71	20240409	2080	81.25	20240206	4270	-11.71	20240409	2080	81.25	20240206	6.84	N	078150	500	463 억	0	N	N	0	N	N
121	20240409	090555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3975	240	2	6.43	49563314610	12349467	27.24	3955	4090	3955	4855	2615	3735	4013.42	0.00	-467043	4155	3945	3800	3590	3445	3872	3517	464	1120	500	2680	5	1	92715916	3685	4.65	1.15	12	13.32	855.00	3453.00	4185	20240405	-5.02	2080	20240206	91.11	4185	-5.02	20240405	2080	91.11	20240206	4185	-5.02	20240405	2080	91.11	20240206	6.84	N	078150	500	463 억	0	N	N	0	N	N
122	20240408	160543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3735	0	3	0.00	160202059130	41840368	23.08	3865	4010	3655	4855	2615	3735	3829.54	0.47	-503835	4671	4202	3716	3247	2761	4437	3482	464	1120	500	2680	5	1	92715916	3463	4.37	1.08	12	45.13	855.00	3453.00	4185	20240405	-10.75	2080	20240206	79.57	4185	-10.75	20240405	2080	79.57	20240206	4185	-10.75	20240405	2080	79.57	20240206	5.71	N	078150	500	463 억	432291	N	N	0	N	N
123	20240408	150548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3740	5	2	0.13	154804803630	40395877	22.28	3865	4010	3655	4855	2615	3735	3832.77	0.47	-444092	4671	4202	3716	3247	2761	4437	3482	464	1120	500	2680	5	1	92715916	3468	4.37	1.08	12	43.57	855.00	3453.00	4185	20240405	-10.63	2080	20240206	79.81	4185	-10.63	20240405	2080	79.81	20240206	4185	-10.63	20240405	2080	79.81	20240206	5.71	N	078150	500	463 억	432291	N	N	0	N	N
124	20240408	140550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3750	15	2	0.40	146408016525	38151759	21.04	3865	4010	3655	4855	2615	3735	3838.16	0.47	-511254	4671	4202	3716	3247	2761	4437	3482	464	1120	500	2680	5	1	92715916	3477	4.39	1.09	12	41.15	855.00	3453.00	4185	20240405	-10.39	2080	20240206	80.29	4185	-10.39	20240405	2080	80.29	20240206	4185	-10.39	20240405	2080	80.29	20240206	5.71	N	078150	500	463 억	432291	N	N	0	N	N
125	20240408	130547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3840	105	2	2.81	135408603595	35235416	19.43	3865	4010	3655	4855	2615	3735	3843.71	0.47	-405823	4671	4202	3716	3247	2761	4437	3482	464	1120	500	2680	5	1	92715916	3560	4.49	1.11	12	38.00	855.00	3453.00	4185	20240405	-8.24	2080	20240206	84.62	4185	-8.24	20240405	2080	84.62	20240206	4185	-8.24	20240405	2080	84.62	20240206	5.71	N	078150	500	463 억	432291	N	N	0	N	N
126	20240408	120549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3810	75	2	2.01	129420931785	33666893	18.57	3865	4010	3655	4855	2615	3735	3844.94	0.47	-589667	4671	4202	3716	3247	2761	4437	3482	464	1120	500	2680	5	1	92715916	3532	4.46	1.10	12	36.31	855.00	3453.00	4185	20240405	-8.96	2080	20240206	83.17	4185	-8.96	20240405	2080	83.17	20240206	4185	-8.96	20240405	2080	83.17	20240206	5.71	N	078150	500	463 억	432291	N	N	0	N	N
127	20240408	110551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3795	60	2	1.61	121061436585	31483803	17.36	3865	4010	3655	4855	2615	3735	3846.04	0.47	-863580	4671	4202	3716	3247	2761	4437	3482	464	1120	500	2680	5	1	92715916	3519	4.44	1.10	12	33.96	855.00	3453.00	4185	20240405	-9.32	2080	20240206	82.45	4185	-9.32	20240405	2080	82.45	20240206	4185	-9.32	20240405	2080	82.45	20240206	5.71	N	078150	500	463 억	432291	N	N	0	N	N
128	20240408	100543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3880	145	2	3.88	105343920460	27380602	15.10	3865	4010	3655	4855	2615	3735	3848.38	0.47	-799082	4671	4202	3716	3247	2761	4437	3482	464	1120	500	2680	5	1	92715916	3597	4.54	1.12	12	29.53	855.00	3453.00	4185	20240405	-7.29	2080	20240206	86.54	4185	-7.29	20240405	2080	86.54	20240206	4185	-7.29	20240405	2080	86.54	20240206	5.71	N	078150	500	463 억	432291	N	N	0	N	N
129	20240408	090549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3970	235	2	6.29	32568584735	8378609	4.62	3865	3985	3810	4855	2615	3735	3891.59	0.47	-559853	4671	4202	3716	3247	2761	4437	3482	464	1120	500	2680	5	1	92715916	3681	4.64	1.15	12	9.04	855.00	3453.00	4185	20240405	-5.14	2080	20240206	90.87	4185	-5.14	20240405	2080	90.87	20240206	4185	-5.14	20240405	2080	90.87	20240206	5.71	N	078150	500	463 억	432291	N	N	0	N	N
130	20240405	160549	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	3735	515	2	15.99	680412702440	179894788	213.74	3280	4185	3230	4185	2255	3220	3783.74	0.73	-274099	3736	3477	3296	3037	2856	3387	2947	464	965	500	2310	5	1	92715916	3463	4.37	1.08	12	194.03	855.00	3453.00	4185	20240405	-10.75	2080	20240206	79.57	4185	-10.75	20240405	2080	79.57	20240206	4185	-10.75	20240405	2080	79.57	20240206	6.02	N	078150	500	463 억	674176	N	N	1	N	N
131	20240405	150545	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	3605	385	2	11.96	659574807695	174252413	207.04	3280	4185	3230	4185	2255	3220	3786.65	0.73	-285471	3736	3477	3296	3037	2856	3387	2947	464	965	500	2310	5	1	92715916	3342	4.22	1.04	12	187.94	855.00	3453.00	4185	20240405	-13.86	2080	20240206	73.32	4185	-13.86	20240405	2080	73.32	20240206	4185	-13.86	20240405	2080	73.32	20240206	6.02	N	078150	500	463 억	674176	Y	N	1	N	N
132	20240405	140545	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4020	800	2	24.84	568972495685	150302612	178.58	3280	4185	3230	4185	2255	3220	3787.23	0.73	-1054597	3736	3477	3296	3037	2856	3387	2947	464	965	500	2310	5	1	92715916	3727	4.70	1.16	12	162.11	855.00	3453.00	4185	20240405	-3.94	2080	20240206	93.27	4185	-3.94	20240405	2080	93.27	20240206	4185	-3.94	20240405	2080	93.27	20240206	6.02	N	078150	500	463 억	674176	N	N	1	N	N
133	20240405	130545	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4010	790	2	24.53	524795477645	139413652	165.64	3280	4185	3230	4185	2255	3220	3766.09	0.73	-889295	3736	3477	3296	3037	2856	3387	2947	464	965	500	2310	5	1	92715916	3718	4.69	1.16	12	150.37	855.00	3453.00	4185	20240405	-4.18	2080	20240206	92.79	4185	-4.18	20240405	2080	92.79	20240206	4185	-4.18	20240405	2080	92.79	20240206	6.02	N	078150	500	463 억	674176	N	N	1	N	N
134	20240405	120545	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4065	845	2	26.24	469983421580	125809083	149.48	3280	4185	3230	4185	2255	3220	3737.56	0.73	-848627	3736	3477	3296	3037	2856	3387	2947	464	965	500	2310	5	1	92715916	3769	4.75	1.18	12	135.69	855.00	3453.00	4185	20240405	-2.87	2080	20240206	95.43	4185	-2.87	20240405	2080	95.43	20240206	4185	-2.87	20240405	2080	95.43	20240206	6.02	N	078150	500	463 억	674176	N	N	1	N	N
135	20240405	110549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3690	470	2	14.60	245976023520	70152142	83.35	3280	3705	3230	4185	2255	3220	3508.19	0.73	-268604	3736	3477	3296	3037	2856	3387	2947	464	965	500	2310	5	1	92715916	3421	4.32	1.07	12	75.66	855.00	3453.00	3800	20230919	-2.89	2080	20240206	77.40	3705	-0.40	20240405	2080	77.40	20240206	3800	-2.89	20230919	2080	77.40	20240206	6.02	N	078150	500	463 억	674176	N	N	1	N	N
136	20240405	100502	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3410	190	2	5.90	158106209550	45561146	54.13	3280	3670	3230	4185	2255	3220	3472.72	0.73	-722026	3736	3477	3296	3037	2856	3387	2947	464	965	500	2310	5	1	92715916	3162	3.99	0.99	12	49.14	855.00	3453.00	3800	20230919	-10.26	2080	20240206	63.94	3670	-7.08	20240405	2080	63.94	20240206	3800	-10.26	20230919	2080	63.94	20240206	6.02	N	078150	500	463 억	674176	N	N	1	N	N
137	20240405	090538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	145	2	4.50	17691984700	5379125	6.39	3280	3365	3230	4185	2255	3220	3295.39	0.73	-346139	3736	3477	3296	3037	2856	3387	2947	464	965	500	2310	5	1	92715916	3120	3.94	0.97	12	5.80	855.00	3453.00	3800	20230919	-11.45	2080	20240206	61.78	3555	-5.34	20240404	2080	61.78	20240206	3800	-11.45	20230919	2080	61.78	20240206	6.02	N	078150	500	463 억	674176	N	N	1	N	N
138	20240404	160539	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3220	340	2	11.81	277852201475	83588287	193.24	3340	3555	3115	3740	2020	2880	3324.11	1.01	-357321	3386	3132	2856	2602	2326	3260	2730	464	860	500	2070	5	1	92715916	2985	3.77	0.93	12	90.16	855.00	3453.00	3800	20230919	-15.26	2080	20240206	54.81	3555	-9.42	20240404	2080	54.81	20240206	3800	-15.26	20230919	2080	54.81	20240206	6.05	N	078150	500	463 억	936950	N	N	1	N	N
139	20240404	150537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3230	350	2	12.15	273135112035	82124771	189.86	3340	3555	3115	3740	2020	2880	3325.86	1.01	-509239	3386	3132	2856	2602	2326	3260	2730	464	860	500	2070	5	1	92715916	2995	3.78	0.94	12	88.58	855.00	3453.00	3800	20230919	-15.00	2080	20240206	55.29	3555	-9.14	20240404	2080	55.29	20240206	3800	-15.00	20230919	2080	55.29	20240206	6.05	N	078150	500	463 억	936950	N	N	1	N	N
140	20240404	140538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3205	325	2	11.28	262217752920	78725335	182.00	3340	3555	3115	3740	2020	2880	3330.79	1.01	-975722	3386	3132	2856	2602	2326	3260	2730	464	860	500	2070	5	1	92715916	2972	3.75	0.93	12	84.91	855.00	3453.00	3800	20230919	-15.66	2080	20240206	54.09	3555	-9.85	20240404	2080	54.09	20240206	3800	-15.66	20230919	2080	54.09	20240206	6.05	N	078150	500	463 억	936950	N	N	1	N	N
141	20240404	130532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3270	390	2	13.54	244723798050	73235140	169.31	3340	3555	3170	3740	2020	2880	3341.62	1.01	-1575331	3386	3132	2856	2602	2326	3260	2730	464	860	500	2070	5	1	92715916	3032	3.82	0.95	12	78.99	855.00	3453.00	3800	20230919	-13.95	2080	20240206	57.21	3555	-8.02	20240404	2080	57.21	20240206	3800	-13.95	20230919	2080	57.21	20240206	6.05	N	078150	500	463 억	936950	N	N	1	N	N
142	20240404	120536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3255	375	2	13.02	236207202660	70631262	163.29	3340	3555	3170	3740	2020	2880	3344.23	1.01	-1573696	3386	3132	2856	2602	2326	3260	2730	464	860	500	2070	5	1	92715916	3018	3.81	0.94	12	76.18	855.00	3453.00	3800	20230919	-14.34	2080	20240206	56.49	3555	-8.44	20240404	2080	56.49	20240206	3800	-14.34	20230919	2080	56.49	20240206	6.05	N	078150	500	463 억	936950	N	N	1	N	N
143	20240404	110537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3240	360	2	12.50	223750822405	66806747	154.45	3340	3555	3170	3740	2020	2880	3349.23	1.01	-1516544	3386	3132	2856	2602	2326	3260	2730	464	860	500	2070	5	1	92715916	3004	3.79	0.94	12	72.06	855.00	3453.00	3800	20230919	-14.74	2080	20240206	55.77	3555	-8.86	20240404	2080	55.77	20240206	3800	-14.74	20230919	2080	55.77	20240206	6.05	N	078150	500	463 억	936950	N	N	1	N	N
144	20240404	100538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3365	485	2	16.84	174387084685	51856086	119.88	3340	3555	3170	3740	2020	2880	3362.91	1.01	-1350464	3386	3132	2856	2602	2326	3260	2730	464	860	500	2070	5	1	92715916	3120	3.94	0.97	12	55.93	855.00	3453.00	3800	20230919	-11.45	2080	20240206	61.78	3555	-5.34	20240404	2080	61.78	20240206	3800	-11.45	20230919	2080	61.78	20240206	6.05	N	078150	500	463 억	936950	N	N	1	N	N
145	20240404	090537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3235	355	2	12.33	26882528550	8129160	18.79	3340	3355	3220	3740	2020	2880	3306.93	1.01	-1085094	3386	3132	2856	2602	2326	3260	2730	464	860	500	2070	5	1	92715916	2999	3.78	0.94	12	8.77	855.00	3453.00	3800	20230919	-14.87	2080	20240206	55.53	3355	-3.58	20240404	2080	55.53	20240206	3800	-14.87	20230919	2080	55.53	20240206	6.05	N	078150	500	463 억	936950	N	N	1	N	N
146	20240403	160537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	200	2	7.46	113858176945	38904459	622.28	2620	3110	2580	3480	1880	2680	2926.63	0.00	1418494	2876	2777	2711	2612	2546	2745	2580	464	800	500	1920	5	1	92715916	2670	3.37	0.83	12	41.96	855.00	3453.00	3800	20230919	-24.21	2080	20240206	38.46	3110	-7.40	20240403	2080	38.46	20240206	3800	-24.21	20230919	2080	38.46	20240206	6.01	N	078150	500	463 억	0	N	N	1	N	N
147	20240403	150534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	220	2	8.21	110958658350	37902239	606.25	2620	3110	2580	3480	1880	2680	2927.50	0.00	1454754	2876	2777	2711	2612	2546	2745	2580	464	800	500	1920	5	1	92715916	2689	3.39	0.84	12	40.88	855.00	3453.00	3800	20230919	-23.68	2080	20240206	39.42	3110	-6.75	20240403	2080	39.42	20240206	3800	-23.68	20230919	2080	39.42	20240206	6.01	N	078150	500	463 억	0	N	N	2	N	N
148	20240403	140531	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2955	275	2	10.26	103298016375	35275645	564.24	2620	3110	2580	3480	1880	2680	2928.31	0.00	1627622	2876	2777	2711	2612	2546	2745	2580	464	800	500	1920	5	1	92715916	2740	3.46	0.86	12	38.05	855.00	3453.00	3800	20230919	-22.24	2080	20240206	42.07	3110	-4.98	20240403	2080	42.07	20240206	3800	-22.24	20230919	2080	42.07	20240206	6.01	N	078150	500	463 억	0	N	N	2	N	N
149	20240403	130532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	235	2	8.77	89514662895	30614286	489.68	2620	3110	2580	3480	1880	2680	2923.95	0.00	1666717	2876	2777	2711	2612	2546	2745	2580	464	800	500	1920	5	1	92715916	2703	3.41	0.84	12	33.02	855.00	3453.00	3800	20230919	-23.29	2080	20240206	40.14	3110	-6.27	20240403	2080	40.14	20240206	3800	-23.29	20230919	2080	40.14	20240206	6.01	N	078150	500	463 억	0	N	N	2	N	N
150	20240403	120532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2925	245	2	9.14	83638689365	28602692	457.50	2620	3110	2580	3480	1880	2680	2924.16	0.00	1664162	2876	2777	2711	2612	2546	2745	2580	464	800	500	1920	5	1	92715916	2712	3.42	0.85	12	30.85	855.00	3453.00	3800	20230919	-23.03	2080	20240206	40.62	3110	-5.95	20240403	2080	40.62	20240206	3800	-23.03	20230919	2080	40.62	20240206	6.01	N	078150	500	463 억	0	N	N	2	N	N
151	20240403	110532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	180	2	6.72	68864245245	23539006	376.51	2620	3110	2580	3480	1880	2680	2925.54	0.00	1417012	2876	2777	2711	2612	2546	2745	2580	464	800	500	1920	5	1	92715916	2652	3.35	0.83	12	25.39	855.00	3453.00	3800	20230919	-24.74	2080	20240206	37.50	3110	-8.04	20240403	2080	37.50	20240206	3800	-24.74	20230919	2080	37.50	20240206	6.01	N	078150	500	463 억	0	N	N	2	N	N
152	20240403	100533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3010	330	2	12.31	28096384195	9771377	156.29	2620	3040	2580	3480	1880	2680	2875.38	0.00	1050654	2876	2777	2711	2612	2546	2745	2580	464	800	500	1920	5	1	92715916	2791	3.52	0.87	12	10.54	855.00	3453.00	3800	20230919	-20.79	2080	20240206	44.71	3040	-0.99	20240403	2080	44.71	20240206	3800	-20.79	20230919	2080	44.71	20240206	6.01	N	078150	500	463 억	0	N	N	2	N	N
153	20240403	090533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	-55	5	-2.05	338091775	129113	2.07	2620	2630	2605	3480	1880	2680	2618.41	0.00	20277	2876	2777	2711	2612	2546	2745	2580	464	800	500	1920	5	1	92715916	2434	3.07	0.76	12	0.14	855.00	3453.00	3800	20230919	-30.92	2080	20240206	26.20	2840	-7.57	20240328	2080	26.20	20240206	3800	-30.92	20230919	2080	26.20	20240206	6.01	N	078150	500	463 억	0	N	N	2	N	N
154	20240402	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	15	2	0.56	16975712935	6208577	148.26	2700	2810	2645	3460	1870	2665	2734.68	0.00	-126361	2838	2751	2688	2601	2538	2720	2570	464	795	500	1910	5	1	92715916	2485	3.13	0.78	12	6.70	855.00	3453.00	3800	20230919	-29.47	2080	20240206	28.85	2840	-5.63	20240328	2080	28.85	20240206	3800	-29.47	20230919	2080	28.85	20240206	6.32	N	078150	500	463 억	0	N	N	2	N	N
155	20240402	150530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	0	3	0.00	16520614230	6038535	144.20	2700	2810	2645	3460	1870	2665	2736.06	0.00	-128127	2838	2751	2688	2601	2538	2720	2570	464	795	500	1910	5	1	92715916	2471	3.12	0.77	12	6.51	855.00	3453.00	3800	20230919	-29.87	2080	20240206	28.12	2840	-6.16	20240328	2080	28.12	20240206	3800	-29.87	20230919	2080	28.12	20240206	6.32	N	078150	500	463 억	0	N	N	2	N	N
156	20240402	140532	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	40	2	1.50	15164333825	5529610	132.04	2700	2810	2685	3460	1870	2665	2742.62	0.00	-194452	2838	2751	2688	2601	2538	2720	2570	464	795	500	1910	5	1	92715916	2508	3.16	0.78	12	5.96	855.00	3453.00	3800	20230919	-28.82	2080	20240206	30.05	2840	-4.75	20240328	2080	30.05	20240206	3800	-28.82	20230919	2080	30.05	20240206	6.32	N	078150	500	463 억	0	N	N	2	N	N
157	20240402	130524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	40	2	1.50	14251343160	5191358	123.97	2700	2810	2685	3460	1870	2665	2745.46	0.00	-197571	2838	2751	2688	2601	2538	2720	2570	464	795	500	1910	5	1	92715916	2508	3.16	0.78	12	5.60	855.00	3453.00	3800	20230919	-28.82	2080	20240206	30.05	2840	-4.75	20240328	2080	30.05	20240206	3800	-28.82	20230919	2080	30.05	20240206	6.32	N	078150	500	463 억	0	N	N	2	N	N
158	20240402	120523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	55	2	2.06	13417478670	4883322	116.61	2700	2810	2685	3460	1870	2665	2747.89	0.00	-102285	2838	2751	2688	2601	2538	2720	2570	464	795	500	1910	5	1	92715916	2522	3.18	0.79	12	5.27	855.00	3453.00	3800	20230919	-28.42	2080	20240206	30.77	2840	-4.23	20240328	2080	30.77	20240206	3800	-28.42	20230919	2080	30.77	20240206	6.32	N	078150	500	463 억	0	N	N	2	N	N
159	20240402	110525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	75	2	2.81	12502547680	4547465	108.59	2700	2810	2685	3460	1870	2665	2749.65	0.00	-46374	2838	2751	2688	2601	2538	2720	2570	464	795	500	1910	5	1	92715916	2540	3.20	0.79	12	4.90	855.00	3453.00	3800	20230919	-27.89	2080	20240206	31.73	2840	-3.52	20240328	2080	31.73	20240206	3800	-27.89	20230919	2080	31.73	20240206	6.32	N	078150	500	463 억	0	N	N	2	N	N
160	20240402	100526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	55	2	2.06	10149740190	3684518	87.98	2700	2810	2685	3460	1870	2665	2755.10	0.00	140936	2838	2751	2688	2601	2538	2720	2570	464	795	500	1910	5	1	92715916	2522	3.18	0.79	12	3.97	855.00	3453.00	3800	20230919	-28.42	2080	20240206	30.77	2840	-4.23	20240328	2080	30.77	20240206	3800	-28.42	20230919	2080	30.77	20240206	6.32	N	078150	500	463 억	0	N	N	2	N	N
161	20240402	090526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2715	50	2	1.88	1000214960	370269	8.84	2700	2720	2685	3460	1870	2665	2703.01	0.00	1570	2838	2751	2688	2601	2538	2720	2570	464	795	500	1910	5	1	92715916	2517	3.18	0.79	12	0.40	855.00	3453.00	3800	20230919	-28.55	2080	20240206	30.53	2840	-4.40	20240328	2080	30.53	20240206	3800	-28.55	20230919	2080	30.53	20240206	6.32	N	078150	500	463 억	0	N	N	2	N	N
162	20240401	160523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	-5	5	-0.19	10955126400	4070929	80.10	2750	2775	2625	3470	1870	2670	2691.42	0.00	155800	2793	2731	2693	2631	2593	2712	2612	464	800	500	1920	5	1	92715916	2471	3.12	0.77	12	4.39	855.00	3453.00	3800	20230919	-29.87	2080	20240206	28.12	2840	-6.16	20240328	2080	28.12	20240206	3800	-29.87	20230919	2080	28.12	20240206	6.04	N	078150	500	463 억	0	N	N	2	N	N
163	20240401	150525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	-20	5	-0.75	10182006325	3780045	74.38	2750	2775	2625	3470	1870	2670	2693.62	0.00	103773	2793	2731	2693	2631	2593	2712	2612	464	800	500	1920	5	1	92715916	2457	3.10	0.77	12	4.08	855.00	3453.00	3800	20230919	-30.26	2080	20240206	27.40	2840	-6.69	20240328	2080	27.40	20240206	3800	-30.26	20230919	2080	27.40	20240206	6.04	N	078150	500	463 억	0	N	N	0	N	N
164	20240401	140522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	-40	5	-1.50	9241248275	3424512	67.38	2750	2775	2625	3470	1870	2670	2698.56	0.00	-5945	2793	2731	2693	2631	2593	2712	2612	464	800	500	1920	5	1	92715916	2438	3.08	0.76	12	3.69	855.00	3453.00	3800	20230919	-30.79	2080	20240206	26.44	2840	-7.39	20240328	2080	26.44	20240206	3800	-30.79	20230919	2080	26.44	20240206	6.04	N	078150	500	463 억	0	N	N	0	N	N
165	20240401	130522	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	-5	5	-0.19	8056650875	2977833	58.59	2750	2775	2655	3470	1870	2670	2705.54	0.00	-51019	2793	2731	2693	2631	2593	2712	2612	464	800	500	1920	5	1	92715916	2471	3.12	0.77	12	3.21	855.00	3453.00	3800	20230919	-29.87	2080	20240206	28.12	2840	-6.16	20240328	2080	28.12	20240206	3800	-29.87	20230919	2080	28.12	20240206	6.04	N	078150	500	463 억	0	N	N	0	N	N
166	20240401	120525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	20	2	0.75	6877276375	2535956	49.90	2750	2775	2675	3470	1870	2670	2711.91	0.00	-43318	2793	2731	2693	2631	2593	2712	2612	464	800	500	1920	5	1	92715916	2494	3.15	0.78	12	2.74	855.00	3453.00	3800	20230919	-29.21	2080	20240206	29.33	2840	-5.28	20240328	2080	29.33	20240206	3800	-29.21	20230919	2080	29.33	20240206	6.04	N	078150	500	463 억	0	N	N	0	N	N
167	20240401	110523	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	20	2	0.75	6354422855	2341962	46.08	2750	2775	2675	3470	1870	2670	2713.29	0.00	-42259	2793	2731	2693	2631	2593	2712	2612	464	800	500	1920	5	1	92715916	2494	3.15	0.78	12	2.53	855.00	3453.00	3800	20230919	-29.21	2080	20240206	29.33	2840	-5.28	20240328	2080	29.33	20240206	3800	-29.21	20230919	2080	29.33	20240206	6.04	N	078150	500	463 억	0	N	N	0	N	N
168	20240401	100520	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	35	2	1.31	5416750680	1995324	39.26	2750	2775	2675	3470	1870	2670	2714.72	0.00	-20250	2793	2731	2693	2631	2593	2712	2612	464	800	500	1920	5	1	92715916	2508	3.16	0.78	12	2.15	855.00	3453.00	3800	20230919	-28.82	2080	20240206	30.05	2840	-4.75	20240328	2080	30.05	20240206	3800	-28.82	20230919	2080	30.05	20240206	6.04	N	078150	500	463 억	0	N	N	0	N	N
169	20240401	090521	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	15	2	0.56	1975476560	725559	14.28	2750	2775	2680	3470	1870	2670	2722.70	0.00	-77725	2793	2731	2693	2631	2593	2712	2612	464	800	500	1920	5	1	92715916	2489	3.14	0.78	12	0.78	855.00	3453.00	3800	20230919	-29.34	2080	20240206	29.09	2840	-5.46	20240328	2080	29.09	20240206	3800	-29.34	20230919	2080	29.09	20240206	6.04	N	078150	500	463 억	0	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History