KissMeData/078150/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3635	45	2	1.25	21151485420	5775570	135.91	3580	3720	3570	4665	2515	3590	3662.44	0.13	0	-94026	3726	3657	3591	3522	3456	3692	3557	464	1075	500	2580	5	1	92715916	3370	4.25	1.05	12	6.23	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	8.95	N	078150	500	463 억		117675	N	N	20	N	00	N
3	20240628	150705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3625	35	2	0.97	20338313960	5551997	130.65	3580	3720	3570	4665	2515	3590	3663.38	0.13	0	-22761	3726	3657	3591	3522	3456	3692	3557	464	1075	500	2580	5	1	92715916	3361	4.24	1.05	12	5.99	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	8.95	N	078150	500	463 억		117675	N	N	1	N	00	N
4	20240628	140705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3645	55	2	1.53	18832041065	5137693	120.90	3580	3720	3570	4665	2515	3590	3665.62	0.13	0	78108	3726	3657	3591	3522	3456	3692	3557	464	1075	500	2580	5	1	92715916	3379	4.26	1.06	12	5.54	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	8.95	N	078150	500	463 억		117675	N	N	1	N	00	N
5	20240628	130705	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3670	80	2	2.23	17701144140	4828540	113.62	3580	3720	3570	4665	2515	3590	3666.10	0.13	0	149208	3726	3657	3591	3522	3456	3692	3557	464	1075	500	2580	5	1	92715916	3403	4.29	1.06	12	5.21	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	8.95	N	078150	500	463 억		117675	N	N	1	N	00	N
6	20240628	120704	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3660	70	2	1.95	16644840575	4541690	106.87	3580	3720	3570	4665	2515	3590	3665.07	0.13	0	103141	3726	3657	3591	3522	3456	3692	3557	464	1075	500	2580	5	1	92715916	3393	4.28	1.06	12	4.90	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	8.95	N	078150	500	463 억		117675	N	N	1	N	00	N
7	20240628	110653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3650	60	2	1.67	14602952910	3984775	93.77	3580	3720	3570	4665	2515	3590	3664.88	0.13	0	238578	3726	3657	3591	3522	3456	3692	3557	464	1075	500	2580	5	1	92715916	3384	4.27	1.06	12	4.30	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	8.95	N	078150	500	463 억		117675	N	N	1	N	00	N
8	20240628	100650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3690	100	2	2.79	10940467045	2989603	70.35	3580	3710	3570	4665	2515	3590	3659.75	0.13	0	158311	3726	3657	3591	3522	3456	3692	3557	464	1075	500	2580	5	1	92715916	3421	4.32	1.07	12	3.22	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	8.95	N	078150	500	463 억		117675	N	N	1	N	00	N
9	20240628	090652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3585	-5	5	-0.14	756195260	211006	4.97	3580	3605	3570	4665	2515	3590	3583.44	0.13	0	-34579	3726	3657	3591	3522	3456	3692	3557	464	1075	500	2580	5	1	92715916	3324	4.19	1.04	12	0.23	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	8.95	N	078150	500	463 억		117675	N	N	1	N	00	N
10	20240627	160645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3590	-15	5	-0.42	14896868115	4146093	57.66	3580	3660	3525	4685	2525	3605	3592.93	0.40	0	-263867	3725	3665	3575	3515	3425	3695	3545	464	1080	500	2590	5	1	92715916	3329	4.20	1.04	12	4.47	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	8.84	N	078150	500	463 억		369985	N	N	1	N	00	N
11	20240627	150652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3585	-20	5	-0.55	14332220225	3988633	55.47	3580	3660	3525	4685	2525	3605	3593.20	0.40	0	-282698	3725	3665	3575	3515	3425	3695	3545	464	1080	500	2590	5	1	92715916	3324	4.19	1.04	12	4.30	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	8.84	N	078150	500	463 억		369985	N	N	18	N	00	N
12	20240627	140649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3565	-40	5	-1.11	11941544585	3316525	46.12	3580	3660	3545	4685	2525	3605	3600.59	0.40	0	-377046	3725	3665	3575	3515	3425	3695	3545	464	1080	500	2590	5	1	92715916	3305	4.17	1.03	12	3.58	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	8.84	N	078150	500	463 억		369985	N	N	18	N	00	N
13	20240627	130649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3610	5	2	0.14	10662217690	2960919	41.18	3580	3660	3545	4685	2525	3605	3600.95	0.40	0	-318766	3725	3665	3575	3515	3425	3695	3545	464	1080	500	2590	5	1	92715916	3347	4.22	1.05	12	3.19	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	8.84	N	078150	500	463 억		369985	N	N	18	N	00	N
14	20240627	120652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3600	-5	5	-0.14	9710467825	2696755	37.51	3580	3660	3545	4685	2525	3605	3600.76	0.40	0	-286673	3725	3665	3575	3515	3425	3695	3545	464	1080	500	2590	5	1	92715916	3338	4.21	1.04	12	2.91	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	8.84	N	078150	500	463 억		369985	N	N	18	N	00	N
15	20240627	110651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3595	-10	5	-0.28	8834520555	2452532	34.11	3580	3660	3545	4685	2525	3605	3602.18	0.40	0	-269505	3725	3665	3575	3515	3425	3695	3545	464	1080	500	2590	5	1	92715916	3333	4.20	1.04	12	2.65	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	8.84	N	078150	500	463 억		369985	N	N	18	N	00	N
16	20240627	100650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3600	-5	5	-0.14	6800133000	1887624	26.25	3580	3660	3545	4685	2525	3605	3602.45	0.40	0	-189304	3725	3665	3575	3515	3425	3695	3545	464	1080	500	2590	5	1	92715916	3338	4.21	1.04	12	2.04	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	8.84	N	078150	500	463 억		369985	N	N	18	N	00	N
17	20240627	090649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3575	-30	5	-0.83	2097523905	584645	8.13	3580	3630	3545	4685	2525	3605	3587.02	0.40	0	-186453	3725	3665	3575	3515	3425	3695	3545	464	1080	500	2590	5	1	92715916	3315	4.18	1.04	12	0.63	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	8.84	N	078150	500	463 억		369985	N	N	18	N	00	N
18	20240626	160648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3605	115	2	3.30	25021017365	7034404	165.42	3505	3635	3485	4535	2445	3490	3556.86	0.24	0	148978	3633	3561	3433	3361	3233	3597	3397	464	1045	500	2510	5	1	92715916	3342	4.22	1.04	12	7.59	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	8.88	N	078150	500	463 억		220736	N	N	18	N	00	N
19	20240626	150650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3555	65	2	1.86	20948133690	5901812	138.78	3505	3635	3485	4535	2445	3490	3549.45	0.24	0	-24046	3633	3561	3433	3361	3233	3597	3397	464	1045	500	2510	5	1	92715916	3296	4.16	1.03	12	6.37	855.00	3453.00	4270	20240409	-16.74	2080	20240206	70.91	4270	-16.74	20240409	2080	70.91	20240206	4270	-16.74	20240409	2080	70.91	20240206	8.88	N	078150	500	463 억		220736	N	N	21	N	00	N
20	20240626	140648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3545	55	2	1.58	19793682565	5576933	131.14	3505	3635	3485	4535	2445	3490	3549.21	0.24	0	-67293	3633	3561	3433	3361	3233	3597	3397	464	1045	500	2510	5	1	92715916	3287	4.15	1.03	12	6.02	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	8.88	N	078150	500	463 억		220736	N	N	21	N	00	N
21	20240626	130650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3565	75	2	2.15	18502377375	5213921	122.61	3505	3635	3485	4535	2445	3490	3548.65	0.24	0	-115736	3633	3561	3433	3361	3233	3597	3397	464	1045	500	2510	5	1	92715916	3305	4.17	1.03	12	5.62	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	8.88	N	078150	500	463 억		220736	N	N	21	N	00	N
22	20240626	120649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3500	10	2	0.29	15764819175	4442436	104.47	3505	3635	3485	4535	2445	3490	3548.69	0.24	0	-298132	3633	3561	3433	3361	3233	3597	3397	464	1045	500	2510	5	1	92715916	3245	4.09	1.01	12	4.79	855.00	3453.00	4270	20240409	-18.03	2080	20240206	68.27	4270	-18.03	20240409	2080	68.27	20240206	4270	-18.03	20240409	2080	68.27	20240206	8.88	N	078150	500	463 억		220736	N	N	21	N	00	N
23	20240626	110650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3540	50	2	1.43	14405891470	4056215	95.38	3505	3635	3485	4535	2445	3490	3551.57	0.24	0	-266678	3633	3561	3433	3361	3233	3597	3397	464	1045	500	2510	5	1	92715916	3282	4.14	1.03	12	4.37	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	8.88	N	078150	500	463 억		220736	N	N	21	N	00	N
24	20240626	100648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3495	5	2	0.14	12514999090	3516371	82.69	3505	3635	3485	4535	2445	3490	3559.07	0.24	0	-290269	3633	3561	3433	3361	3233	3597	3397	464	1045	500	2510	5	1	92715916	3240	4.09	1.01	12	3.79	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	8.88	N	078150	500	463 억		220736	N	N	21	N	00	N
25	20240626	090649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3565	75	2	2.15	2328348715	658675	15.49	3505	3590	3485	4535	2445	3490	3534.93	0.24	0	19071	3633	3561	3433	3361	3233	3597	3397	464	1045	500	2510	5	1	92715916	3305	4.17	1.03	12	0.71	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	8.88	N	078150	500	463 억		220736	N	N	21	N	00	N
26	20240625	160648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3490	95	2	2.80	14365119105	4199635	133.30	3355	3505	3305	4410	2380	3395	3420.30	0.17	0	75367	3495	3445	3365	3315	3235	3470	3340	464	1015	500	2440	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	8.95	N	078150	500	463 억		158329	N	N	21	N	00	N
27	20240625	150644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3495	100	2	2.95	13045904120	3821350	121.30	3355	3505	3305	4410	2380	3395	3413.95	0.17	0	200719	3495	3445	3365	3315	3235	3470	3340	464	1015	500	2440	5	1	92715916	3240	4.09	1.01	12	4.12	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	8.95	N	078150	500	463 억		158329	N	N	0	N	00	N
28	20240625	140648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3470	75	2	2.21	11890801930	3488874	110.74	3355	3505	3305	4410	2380	3395	3408.21	0.17	0	157494	3495	3445	3365	3315	3235	3470	3340	464	1015	500	2440	5	1	92715916	3217	4.06	1.00	12	3.76	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	8.95	N	078150	500	463 억		158329	N	N	0	N	00	N
29	20240625	130649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3475	80	2	2.36	11170709490	3281413	104.16	3355	3505	3305	4410	2380	3395	3404.24	0.17	0	145788	3495	3445	3365	3315	3235	3470	3340	464	1015	500	2440	5	1	92715916	3222	4.06	1.01	12	3.54	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	8.95	N	078150	500	463 억		158329	N	N	0	N	00	N
30	20240625	120651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3460	65	2	1.91	8762568895	2589751	82.20	3355	3475	3305	4410	2380	3395	3383.56	0.17	0	43806	3495	3445	3365	3315	3235	3470	3340	464	1015	500	2440	5	1	92715916	3208	4.05	1.00	12	2.79	855.00	3453.00	4270	20240409	-18.97	2080	20240206	66.35	4270	-18.97	20240409	2080	66.35	20240206	4270	-18.97	20240409	2080	66.35	20240206	8.95	N	078150	500	463 억		158329	N	N	0	N	00	N
31	20240625	110650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3410	15	2	0.44	5649377910	1685517	53.50	3355	3415	3305	4410	2380	3395	3351.71	0.17	0	110358	3495	3445	3365	3315	3235	3470	3340	464	1015	500	2440	5	1	92715916	3162	3.99	0.99	12	1.82	855.00	3453.00	4270	20240409	-20.14	2080	20240206	63.94	4270	-20.14	20240409	2080	63.94	20240206	4270	-20.14	20240409	2080	63.94	20240206	8.95	N	078150	500	463 억		158329	N	N	0	N	00	N
32	20240625	100647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3335	-60	5	-1.77	3884290335	1162337	36.89	3355	3400	3305	4410	2380	3395	3341.78	0.17	0	-86839	3495	3445	3365	3315	3235	3470	3340	464	1015	500	2440	5	1	92715916	3092	3.90	0.97	12	1.25	855.00	3453.00	4270	20240409	-21.90	2080	20240206	60.34	4270	-21.90	20240409	2080	60.34	20240206	4270	-21.90	20240409	2080	60.34	20240206	8.95	N	078150	500	463 억		158329	N	N	0	N	00	N
33	20240625	090648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3390	-5	5	-0.15	759995160	226768	7.20	3355	3390	3325	4410	2380	3395	3351.36	0.17	0	-15470	3495	3445	3365	3315	3235	3470	3340	464	1015	500	2440	5	1	92715916	3143	3.96	0.98	12	0.24	855.00	3453.00	4270	20240409	-20.61	2080	20240206	62.98	4270	-20.61	20240409	2080	62.98	20240206	4270	-20.61	20240409	2080	62.98	20240206	8.95	N	078150	500	463 억		158329	N	N	0	N	00	N
34	20240624	160645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3395	40	2	1.19	10328474680	3077219	91.79	3350	3415	3285	4360	2350	3355	3356.21	0.25	0	-70689	3495	3425	3385	3315	3275	3405	3295	464	1005	500	2410	5	1	92715916	3148	3.97	0.98	12	3.32	855.00	3453.00	4270	20240409	-20.49	2080	20240206	63.22	4270	-20.49	20240409	2080	63.22	20240206	4270	-20.49	20240409	2080	63.22	20240206	8.83	N	078150	500	463 억		234173	N	N	56	N	00	N
35	20240624	150646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3400	45	2	1.34	9627298605	2870575	85.63	3350	3415	3285	4360	2350	3355	3353.79	0.25	0	-14679	3495	3425	3385	3315	3275	3405	3295	464	1005	500	2410	5	1	92715916	3152	3.98	0.98	12	3.10	855.00	3453.00	4270	20240409	-20.37	2080	20240206	63.46	4270	-20.37	20240409	2080	63.46	20240206	4270	-20.37	20240409	2080	63.46	20240206	8.83	N	078150	500	463 억		234173	N	N	56	N	00	N
36	20240624	140647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	10	2	0.30	8150361750	2434582	72.62	3350	3410	3285	4360	2350	3355	3347.74	0.25	0	-531	3495	3425	3385	3315	3275	3405	3295	464	1005	500	2410	5	1	92715916	3120	3.94	0.97	12	2.63	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	8.83	N	078150	500	463 억		234173	N	N	56	N	00	N
37	20240624	130645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3370	15	2	0.45	7222765480	2158423	64.38	3350	3410	3285	4360	2350	3355	3346.31	0.25	0	-26024	3495	3425	3385	3315	3275	3405	3295	464	1005	500	2410	5	1	92715916	3125	3.94	0.98	12	2.33	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	8.83	N	078150	500	463 억		234173	N	N	56	N	00	N
38	20240624	120646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	10	2	0.30	6663518405	1992521	59.44	3350	3410	3285	4360	2350	3355	3344.26	0.25	0	-8727	3495	3425	3385	3315	3275	3405	3295	464	1005	500	2410	5	1	92715916	3120	3.94	0.97	12	2.15	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	8.83	N	078150	500	463 억		234173	N	N	56	N	00	N
39	20240624	110648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3370	15	2	0.45	6089582940	1821675	54.34	3350	3410	3285	4360	2350	3355	3342.85	0.25	0	-2750	3495	3425	3385	3315	3275	3405	3295	464	1005	500	2410	5	1	92715916	3125	3.94	0.98	12	1.96	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	8.83	N	078150	500	463 억		234173	N	N	56	N	00	N
40	20240624	100646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3390	35	2	1.04	4548987720	1364612	40.71	3350	3400	3285	4360	2350	3355	3333.53	0.25	0	27256	3495	3425	3385	3315	3275	3405	3295	464	1005	500	2410	5	1	92715916	3143	3.96	0.98	12	1.47	855.00	3453.00	4270	20240409	-20.61	2080	20240206	62.98	4270	-20.61	20240409	2080	62.98	20240206	4270	-20.61	20240409	2080	62.98	20240206	8.83	N	078150	500	463 억		234173	N	N	56	N	00	N
41	20240624	090646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3310	-45	5	-1.34	1361324840	409950	12.23	3350	3355	3285	4360	2350	3355	3320.67	0.25	0	94031	3495	3425	3385	3315	3275	3405	3295	464	1005	500	2410	5	1	92715916	3069	3.87	0.96	12	0.44	855.00	3453.00	4270	20240409	-22.48	2080	20240206	59.13	4270	-22.48	20240409	2080	59.13	20240206	4270	-22.48	20240409	2080	59.13	20240206	8.83	N	078150	500	463 억		234173	N	N	56	N	00	N
42	20240621	160624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3355	-135	5	-3.87	11159211750	3287364	71.86	3450	3455	3345	4535	2445	3490	3394.91	0.08	0	154039	3596	3542	3506	3452	3416	3525	3435	464	1045	500	2510	5	1	92715916	3111	3.92	0.97	12	3.55	855.00	3453.00	4270	20240409	-21.43	2080	20240206	61.30	4270	-21.43	20240409	2080	61.30	20240206	4270	-21.43	20240409	2080	61.30	20240206	9.02	N	078150	500	463 억		74543	N	N	56	N	00	N
43	20240621	150623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3375	-115	5	-3.30	10303662095	3032857	66.30	3450	3455	3345	4535	2445	3490	3397.24	0.08	0	146515	3596	3542	3506	3452	3416	3525	3435	464	1045	500	2510	5	1	92715916	3129	3.95	0.98	12	3.27	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	9.02	N	078150	500	463 억		74543	N	N	5	N	00	N
44	20240621	140625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3370	-120	5	-3.44	9269951405	2726591	59.60	3450	3455	3345	4535	2445	3490	3399.72	0.08	0	195095	3596	3542	3506	3452	3416	3525	3435	464	1045	500	2510	5	1	92715916	3125	3.94	0.98	12	2.94	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	9.02	N	078150	500	463 억		74543	N	N	5	N	00	N
45	20240621	130625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3420	-70	5	-2.01	7696091005	2262193	49.45	3450	3455	3345	4535	2445	3490	3401.91	0.08	0	282139	3596	3542	3506	3452	3416	3525	3435	464	1045	500	2510	5	1	92715916	3171	4.00	0.99	12	2.44	855.00	3453.00	4270	20240409	-19.91	2080	20240206	64.42	4270	-19.91	20240409	2080	64.42	20240206	4270	-19.91	20240409	2080	64.42	20240206	9.02	N	078150	500	463 억		74543	N	N	5	N	00	N
46	20240621	120628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3435	-55	5	-1.58	6940545945	2042056	44.64	3450	3450	3345	4535	2445	3490	3398.64	0.08	0	271930	3596	3542	3506	3452	3416	3525	3435	464	1045	500	2510	5	1	92715916	3185	4.02	0.99	12	2.20	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	9.02	N	078150	500	463 억		74543	N	N	5	N	00	N
47	20240621	110626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3400	-90	5	-2.58	6339501340	1866293	40.80	3450	3450	3345	4535	2445	3490	3396.66	0.08	0	249584	3596	3542	3506	3452	3416	3525	3435	464	1045	500	2510	5	1	92715916	3152	3.98	0.98	12	2.01	855.00	3453.00	4270	20240409	-20.37	2080	20240206	63.46	4270	-20.37	20240409	2080	63.46	20240206	4270	-20.37	20240409	2080	63.46	20240206	9.02	N	078150	500	463 억		74543	N	N	5	N	00	N
48	20240621	100624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3410	-80	5	-2.29	5042724965	1486120	32.49	3450	3450	3345	4535	2445	3490	3392.98	0.08	0	208140	3596	3542	3506	3452	3416	3525	3435	464	1045	500	2510	5	1	92715916	3162	3.99	0.99	12	1.60	855.00	3453.00	4270	20240409	-20.14	2080	20240206	63.94	4270	-20.14	20240409	2080	63.94	20240206	4270	-20.14	20240409	2080	63.94	20240206	9.02	N	078150	500	463 억		74543	N	N	5	N	00	N
49	20240621	090627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3395	-95	5	-2.72	1368365515	399916	8.74	3450	3450	3395	4535	2445	3490	3421.02	0.08	0	-18682	3596	3542	3506	3452	3416	3525	3435	464	1045	500	2510	5	1	92715916	3148	3.97	0.98	12	0.43	855.00	3453.00	4270	20240409	-20.49	2080	20240206	63.22	4270	-20.49	20240409	2080	63.22	20240206	4270	-20.49	20240409	2080	63.22	20240206	9.02	N	078150	500	463 억		74543	N	N	5	N	00	N
50	20240620	160622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3490	25	2	0.72	15805231570	4504509	67.21	3510	3560	3470	4500	2430	3465	3508.83	0.84	0	-711737	3655	3560	3495	3400	3335	3527	3367	464	1035	500	2490	5	1	92715916	3236	4.08	1.01	12	4.86	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	9.11	N	078150	500	463 억		777180	N	N	5	N	00	N
51	20240620	150623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3500	35	2	1.01	14962597785	4263344	63.61	3510	3560	3470	4500	2430	3465	3509.59	0.84	0	-696155	3655	3560	3495	3400	3335	3527	3367	464	1035	500	2490	5	1	92715916	3245	4.09	1.01	12	4.60	855.00	3453.00	4270	20240409	-18.03	2080	20240206	68.27	4270	-18.03	20240409	2080	68.27	20240206	4270	-18.03	20240409	2080	68.27	20240206	9.11	N	078150	500	463 억		777180	N	N	3	N	00	N
52	20240620	140623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3485	20	2	0.58	13597106095	3873222	57.79	3510	3560	3470	4500	2430	3465	3510.54	0.84	0	-696439	3655	3560	3495	3400	3335	3527	3367	464	1035	500	2490	5	1	92715916	3231	4.08	1.01	12	4.18	855.00	3453.00	4270	20240409	-18.38	2080	20240206	67.55	4270	-18.38	20240409	2080	67.55	20240206	4270	-18.38	20240409	2080	67.55	20240206	9.11	N	078150	500	463 억		777180	N	N	3	N	00	N
53	20240620	130624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3490	25	2	0.72	12783588570	3639808	54.31	3510	3560	3470	4500	2430	3465	3512.16	0.84	0	-690532	3655	3560	3495	3400	3335	3527	3367	464	1035	500	2490	5	1	92715916	3236	4.08	1.01	12	3.93	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	9.11	N	078150	500	463 억		777180	N	N	3	N	00	N
54	20240620	120623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3495	30	2	0.87	12094069870	3442370	51.36	3510	3560	3470	4500	2430	3465	3513.30	0.84	0	-658669	3655	3560	3495	3400	3335	3527	3367	464	1035	500	2490	5	1	92715916	3240	4.09	1.01	12	3.71	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	9.11	N	078150	500	463 억		777180	N	N	3	N	00	N
55	20240620	110625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3495	30	2	0.87	10983736360	3123577	46.60	3510	3560	3475	4500	2430	3465	3516.40	0.84	0	-519072	3655	3560	3495	3400	3335	3527	3367	464	1035	500	2490	5	1	92715916	3240	4.09	1.01	12	3.37	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	9.11	N	078150	500	463 억		777180	N	N	3	N	00	N
56	20240620	100624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3515	50	2	1.44	9253597530	2629702	39.24	3510	3560	3475	4500	2430	3465	3518.88	0.84	0	-419458	3655	3560	3495	3400	3335	3527	3367	464	1035	500	2490	5	1	92715916	3259	4.11	1.02	12	2.84	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	9.11	N	078150	500	463 억		777180	N	N	3	N	00	N
57	20240620	090630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3500	35	2	1.01	3133621610	890210	13.28	3510	3555	3485	4500	2430	3465	3520.09	0.84	0	-190757	3655	3560	3495	3400	3335	3527	3367	464	1035	500	2490	5	1	92715916	3245	4.09	1.01	12	0.96	855.00	3453.00	4270	20240409	-18.03	2080	20240206	68.27	4270	-18.03	20240409	2080	68.27	20240206	4270	-18.03	20240409	2080	68.27	20240206	9.11	N	078150	500	463 억		777180	N	N	3	N	00	N
58	20240619	160621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3465	-70	5	-1.98	23327374795	6645259	50.40	3505	3590	3430	4595	2475	3535	3510.43	0.59	0	235324	3661	3597	3506	3442	3351	3630	3475	464	1060	500	2540	5	1	92715916	3213	4.05	1.00	12	7.17	855.00	3453.00	4270	20240409	-18.85	2080	20240206	66.59	4270	-18.85	20240409	2080	66.59	20240206	4270	-18.85	20240409	2080	66.59	20240206	9.62	N	078150	500	463 억		548062	N	N	3	N	00	N
59	20240619	150619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3455	-80	5	-2.26	22451702965	6392585	48.48	3505	3590	3430	4595	2475	3535	3512.13	0.59	0	204374	3661	3597	3506	3442	3351	3630	3475	464	1060	500	2540	5	1	92715916	3203	4.04	1.00	12	6.89	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	9.62	N	078150	500	463 억		548062	N	N	0	N	00	N
60	20240619	140624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3470	-65	5	-1.84	21353980835	6074810	46.07	3505	3590	3430	4595	2475	3535	3515.15	0.59	0	250949	3661	3597	3506	3442	3351	3630	3475	464	1060	500	2540	5	1	92715916	3217	4.06	1.00	12	6.55	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	9.62	N	078150	500	463 억		548062	N	N	0	N	00	N
61	20240619	130620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3445	-90	5	-2.55	20304114320	5770462	43.76	3505	3590	3430	4595	2475	3535	3518.61	0.59	0	227988	3661	3597	3506	3442	3351	3630	3475	464	1060	500	2540	5	1	92715916	3194	4.03	1.00	12	6.22	855.00	3453.00	4270	20240409	-19.32	2080	20240206	65.62	4270	-19.32	20240409	2080	65.62	20240206	4270	-19.32	20240409	2080	65.62	20240206	9.62	N	078150	500	463 억		548062	N	N	0	N	00	N
62	20240619	120619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3460	-75	5	-2.12	17907913615	5075549	38.49	3505	3590	3455	4595	2475	3535	3528.26	0.59	0	11624	3661	3597	3506	3442	3351	3630	3475	464	1060	500	2540	5	1	92715916	3208	4.05	1.00	12	5.47	855.00	3453.00	4270	20240409	-18.97	2080	20240206	66.35	4270	-18.97	20240409	2080	66.35	20240206	4270	-18.97	20240409	2080	66.35	20240206	9.62	N	078150	500	463 억		548062	N	N	0	N	00	N
63	20240619	110621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3510	-25	5	-0.71	14307627475	4041202	30.65	3505	3590	3490	4595	2475	3535	3540.45	0.59	0	-17762	3661	3597	3506	3442	3351	3630	3475	464	1060	500	2540	5	1	92715916	3254	4.11	1.02	12	4.36	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	9.62	N	078150	500	463 억		548062	N	N	0	N	00	N
64	20240619	100623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3525	-10	5	-0.28	11118300100	3134851	23.77	3505	3590	3490	4595	2475	3535	3546.70	0.59	0	61204	3661	3597	3506	3442	3351	3630	3475	464	1060	500	2540	5	1	92715916	3268	4.12	1.02	12	3.38	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	9.62	N	078150	500	463 억		548062	N	N	0	N	00	N
65	20240619	090629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3580	45	2	1.27	2805571325	794032	6.02	3505	3580	3490	4595	2475	3535	3533.31	0.59	0	102771	3661	3597	3506	3442	3351	3630	3475	464	1060	500	2540	5	1	92715916	3319	4.19	1.04	12	0.86	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	9.62	N	078150	500	463 억		548062	N	N	0	N	00	N
66	20240618	160617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3535	140	2	4.12	45609952265	13035256	64.19	3470	3570	3415	4410	2380	3395	3498.95	0.00	0	947909	3678	3536	3328	3186	2978	3607	3257	464	1015	500	2440	5	1	92715916	3278	4.13	1.02	12	14.06	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	9.64	N	078150	500	463 억		0	N	N	2	N	00	N
67	20240618	150615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3530	135	2	3.98	44057187065	12595823	62.03	3470	3570	3415	4410	2380	3395	3497.76	0.00	0	888208	3678	3536	3328	3186	2978	3607	3257	464	1015	500	2440	5	1	92715916	3273	4.13	1.02	12	13.59	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	9.64	N	078150	500	463 억		0	N	N	2	N	00	N
68	20240618	140617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3535	140	2	4.12	38090484035	10910241	53.73	3470	3545	3415	4410	2380	3395	3491.26	0.00	0	579916	3678	3536	3328	3186	2978	3607	3257	464	1015	500	2440	5	1	92715916	3278	4.13	1.02	12	11.77	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	9.64	N	078150	500	463 억		0	N	N	2	N	00	N
69	20240618	130621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3480	85	2	2.50	35219982495	10093475	49.71	3470	3545	3415	4410	2380	3395	3489.38	0.00	0	406170	3678	3536	3328	3186	2978	3607	3257	464	1015	500	2440	5	1	92715916	3227	4.07	1.01	12	10.89	855.00	3453.00	4270	20240409	-18.50	2080	20240206	67.31	4270	-18.50	20240409	2080	67.31	20240206	4270	-18.50	20240409	2080	67.31	20240206	9.64	N	078150	500	463 억		0	N	N	2	N	00	N
70	20240618	120621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3525	130	2	3.83	32003206380	9175264	45.18	3470	3545	3415	4410	2380	3395	3487.99	0.00	0	310305	3678	3536	3328	3186	2978	3607	3257	464	1015	500	2440	5	1	92715916	3268	4.12	1.02	12	9.90	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	9.64	N	078150	500	463 억		0	N	N	2	N	00	N
71	20240618	110618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3490	95	2	2.80	25509402885	7329652	36.09	3470	3545	3415	4410	2380	3395	3480.30	0.00	0	32377	3678	3536	3328	3186	2978	3607	3257	464	1015	500	2440	5	1	92715916	3236	4.08	1.01	12	7.91	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	9.64	N	078150	500	463 억		0	N	N	2	N	00	N
72	20240618	100618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3470	75	2	2.21	18614197145	5348412	26.34	3470	3545	3415	4410	2380	3395	3480.33	0.00	0	-328386	3678	3536	3328	3186	2978	3607	3257	464	1015	500	2440	5	1	92715916	3217	4.06	1.00	12	5.77	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	9.64	N	078150	500	463 억		0	N	N	2	N	00	N
73	20240618	090624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3490	95	2	2.80	8656056435	2473388	12.18	3470	3545	3450	4410	2380	3395	3499.68	0.00	0	-419728	3678	3536	3328	3186	2978	3607	3257	464	1015	500	2440	5	1	92715916	3236	4.08	1.01	12	2.67	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	9.64	N	078150	500	463 억		0	N	N	2	N	00	N
74	20240617	160613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3395	280	2	8.99	67037978560	19916280	232.17	3155	3470	3120	4045	2185	3115	3365.98	0.00	0	487011	3338	3226	3093	2981	2848	3282	3037	464	930	500	2240	5	1	92715916	3148	3.97	0.98	12	21.48	855.00	3453.00	4270	20240409	-20.49	2080	20240206	63.22	4270	-20.49	20240409	2080	63.22	20240206	4270	-20.49	20240409	2080	63.22	20240206	9.57	N	078150	500	463 억		0	N	N	2	N	00	N
75	20240617	150617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3390	275	2	8.83	65052128800	19330533	225.34	3155	3470	3120	4045	2185	3115	3365.27	0.00	0	550670	3338	3226	3093	2981	2848	3282	3037	464	930	500	2240	5	1	92715916	3143	3.96	0.98	12	20.85	855.00	3453.00	4270	20240409	-20.61	2080	20240206	62.98	4270	-20.61	20240409	2080	62.98	20240206	4270	-20.61	20240409	2080	62.98	20240206	9.57	N	078150	500	463 억		0	N	N	1	N	00	N
76	20240617	140610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	265	2	8.51	61912280310	18403603	214.53	3155	3470	3120	4045	2185	3115	3364.16	0.00	0	536342	3338	3226	3093	2981	2848	3282	3037	464	930	500	2240	5	1	92715916	3134	3.95	0.98	12	19.85	855.00	3453.00	4270	20240409	-20.84	2080	20240206	62.50	4270	-20.84	20240409	2080	62.50	20240206	4270	-20.84	20240409	2080	62.50	20240206	9.57	N	078150	500	463 억		0	N	N	1	N	00	N
77	20240617	130611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3410	295	2	9.47	58976679165	17538442	204.45	3155	3470	3120	4045	2185	3115	3362.73	0.00	0	431232	3338	3226	3093	2981	2848	3282	3037	464	930	500	2240	5	1	92715916	3162	3.99	0.99	12	18.92	855.00	3453.00	4270	20240409	-20.14	2080	20240206	63.94	4270	-20.14	20240409	2080	63.94	20240206	4270	-20.14	20240409	2080	63.94	20240206	9.57	N	078150	500	463 억		0	N	N	1	N	00	N
78	20240617	120612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	265	2	8.51	47659688920	14235557	165.95	3155	3460	3120	4045	2185	3115	3347.96	0.00	0	293814	3338	3226	3093	2981	2848	3282	3037	464	930	500	2240	5	1	92715916	3134	3.95	0.98	12	15.35	855.00	3453.00	4270	20240409	-20.84	2080	20240206	62.50	4270	-20.84	20240409	2080	62.50	20240206	4270	-20.84	20240409	2080	62.50	20240206	9.57	N	078150	500	463 억		0	N	N	1	N	00	N
79	20240617	110608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3345	230	2	7.38	44782209640	13377846	155.95	3155	3460	3120	4045	2185	3115	3347.52	0.00	0	317358	3338	3226	3093	2981	2848	3282	3037	464	930	500	2240	5	1	92715916	3101	3.91	0.97	12	14.43	855.00	3453.00	4270	20240409	-21.66	2080	20240206	60.82	4270	-21.66	20240409	2080	60.82	20240206	4270	-21.66	20240409	2080	60.82	20240206	9.57	N	078150	500	463 억		0	N	N	1	N	00	N
80	20240617	100608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3370	255	2	8.19	35152215250	10526010	122.70	3155	3460	3120	4045	2185	3115	3339.59	0.00	0	-194227	3338	3226	3093	2981	2848	3282	3037	464	930	500	2240	5	1	92715916	3125	3.94	0.98	12	11.35	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	9.57	N	078150	500	463 억		0	N	N	1	N	00	N
81	20240617	090612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3135	20	2	0.64	1213016400	384278	4.48	3155	3185	3120	4045	2185	3115	3156.79	0.00	0	-56672	3338	3226	3093	2981	2848	3282	3037	464	930	500	2240	5	1	92715916	2907	3.67	0.91	12	0.41	855.00	3453.00	4270	20240409	-26.58	2080	20240206	50.72	4270	-26.58	20240409	2080	50.72	20240206	4270	-26.58	20240409	2080	50.72	20240206	9.57	N	078150	500	463 억		0	N	N	1	N	00	N
82	20240614	160520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3115	95	2	3.15	26480095930	8491921	318.43	3030	3205	2960	3925	2115	3020	3118.30	0.00	0	152369	3153	3086	3053	2986	2953	3070	2970	464	905	500	2170	5	1	92715916	2888	3.64	0.90	12	9.16	855.00	3453.00	4270	20240409	-27.05	2080	20240206	49.76	4270	-27.05	20240409	2080	49.76	20240206	4270	-27.05	20240409	2080	49.76	20240206	9.68	N	078150	500	463 억		0	N	N	1	N	00	N
83	20240614	150521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3105	85	2	2.81	25877745635	8298240	311.16	3030	3205	2960	3925	2115	3020	3118.49	0.00	0	173737	3153	3086	3053	2986	2953	3070	2970	464	905	500	2170	5	1	92715916	2879	3.63	0.90	12	8.95	855.00	3453.00	4270	20240409	-27.28	2080	20240206	49.28	4270	-27.28	20240409	2080	49.28	20240206	4270	-27.28	20240409	2080	49.28	20240206	9.68	N	078150	500	463 억		0	N	N	3	N	00	N
84	20240614	140521	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3120	100	2	3.31	24762394865	7939607	297.72	3030	3205	2960	3925	2115	3020	3118.87	0.00	0	149293	3153	3086	3053	2986	2953	3070	2970	464	905	500	2170	5	1	92715916	2893	3.65	0.90	12	8.56	855.00	3453.00	4270	20240409	-26.93	2080	20240206	50.00	4270	-26.93	20240409	2080	50.00	20240206	4270	-26.93	20240409	2080	50.00	20240206	9.68	N	078150	500	463 억		0	N	N	3	N	00	N
85	20240614	130520	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3120	100	2	3.31	24024660445	7703069	288.85	3030	3205	2960	3925	2115	3020	3118.87	0.00	0	77781	3153	3086	3053	2986	2953	3070	2970	464	905	500	2170	5	1	92715916	2893	3.65	0.90	12	8.31	855.00	3453.00	4270	20240409	-26.93	2080	20240206	50.00	4270	-26.93	20240409	2080	50.00	20240206	4270	-26.93	20240409	2080	50.00	20240206	9.68	N	078150	500	463 억		0	N	N	3	N	00	N
86	20240614	120525	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3165	145	2	4.80	22606174090	7251727	271.92	3030	3205	2960	3925	2115	3020	3117.38	0.00	0	43958	3153	3086	3053	2986	2953	3070	2970	464	905	500	2170	5	1	92715916	2934	3.70	0.92	12	7.82	855.00	3453.00	4270	20240409	-25.88	2080	20240206	52.16	4270	-25.88	20240409	2080	52.16	20240206	4270	-25.88	20240409	2080	52.16	20240206	9.68	N	078150	500	463 억		0	N	N	3	N	00	N
87	20240614	110602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3100	80	2	2.65	20188470635	6481321	243.03	3030	3205	2960	3925	2115	3020	3114.90	0.00	0	-75028	3153	3086	3053	2986	2953	3070	2970	464	905	500	2170	5	1	92715916	2874	3.63	0.90	12	6.99	855.00	3453.00	4270	20240409	-27.40	2080	20240206	49.04	4270	-27.40	20240409	2080	49.04	20240206	4270	-27.40	20240409	2080	49.04	20240206	9.68	N	078150	500	463 억		0	N	N	3	N	00	N
88	20240614	100601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3130	110	2	3.64	17383372260	5578207	209.17	3030	3205	2960	3925	2115	3020	3116.33	0.00	0	-77328	3153	3086	3053	2986	2953	3070	2970	464	905	500	2170	5	1	92715916	2902	3.66	0.91	12	6.02	855.00	3453.00	4270	20240409	-26.70	2080	20240206	50.48	4270	-26.70	20240409	2080	50.48	20240206	4270	-26.70	20240409	2080	50.48	20240206	9.68	N	078150	500	463 억		0	N	N	3	N	00	N
89	20240614	090603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3005	-15	5	-0.50	570757070	189826	7.12	3030	3030	2990	3925	2115	3020	3006.60	0.00	0	56974	3153	3086	3053	2986	2953	3070	2970	464	905	500	2170	5	1	92715916	2786	3.51	0.87	12	0.20	855.00	3453.00	4270	20240409	-29.63	2080	20240206	44.47	4270	-29.63	20240409	2080	44.47	20240206	4270	-29.63	20240409	2080	44.47	20240206	9.68	N	078150	500	463 억		0	N	N	3	N	00	N
90	20240613	160556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3020	-80	5	-2.58	7977946155	2602204	87.86	3110	3120	3020	4030	2170	3100	3065.85	0.00	0	-82851	3206	3152	3091	3037	2976	3180	3065	464	930	500	2230	5	1	92715916	2800	3.53	0.87	12	2.81	855.00	3453.00	4270	20240409	-29.27	2080	20240206	45.19	4270	-29.27	20240409	2080	45.19	20240206	4270	-29.27	20240409	2080	45.19	20240206	9.41	N	078150	500	463 억		0	N	N	3	N	00	N
91	20240613	150606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3035	-65	5	-2.10	7415486765	2416336	81.58	3110	3120	3025	4030	2170	3100	3068.79	0.00	0	-106455	3206	3152	3091	3037	2976	3180	3065	464	930	500	2230	5	1	92715916	2814	3.55	0.88	12	2.61	855.00	3453.00	4270	20240409	-28.92	2080	20240206	45.91	4270	-28.92	20240409	2080	45.91	20240206	4270	-28.92	20240409	2080	45.91	20240206	9.41	N	078150	500	463 억		0	N	N	0	N	00	N
92	20240613	140600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3040	-60	5	-1.94	6532121015	2124923	71.74	3110	3120	3030	4030	2170	3100	3073.95	0.00	0	-169177	3206	3152	3091	3037	2976	3180	3065	464	930	500	2230	5	1	92715916	2819	3.56	0.88	12	2.29	855.00	3453.00	4270	20240409	-28.81	2080	20240206	46.15	4270	-28.81	20240409	2080	46.15	20240206	4270	-28.81	20240409	2080	46.15	20240206	9.41	N	078150	500	463 억		0	N	N	0	N	00	N
93	20240613	130600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3045	-55	5	-1.77	5776933515	1876277	63.35	3110	3120	3035	4030	2170	3100	3078.84	0.00	0	-121817	3206	3152	3091	3037	2976	3180	3065	464	930	500	2230	5	1	92715916	2823	3.56	0.88	12	2.02	855.00	3453.00	4270	20240409	-28.69	2080	20240206	46.39	4270	-28.69	20240409	2080	46.39	20240206	4270	-28.69	20240409	2080	46.39	20240206	9.41	N	078150	500	463 억		0	N	N	0	N	00	N
94	20240613	120602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3045	-55	5	-1.77	5259392445	1706132	57.60	3110	3120	3035	4030	2170	3100	3082.56	0.00	0	-78588	3206	3152	3091	3037	2976	3180	3065	464	930	500	2230	5	1	92715916	2823	3.56	0.88	12	1.84	855.00	3453.00	4270	20240409	-28.69	2080	20240206	46.39	4270	-28.69	20240409	2080	46.39	20240206	4270	-28.69	20240409	2080	46.39	20240206	9.41	N	078150	500	463 억		0	N	N	0	N	00	N
95	20240613	110555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3045	-55	5	-1.77	4769985290	1545344	52.18	3110	3120	3040	4030	2170	3100	3086.61	0.00	0	-81560	3206	3152	3091	3037	2976	3180	3065	464	930	500	2230	5	1	92715916	2823	3.56	0.88	12	1.67	855.00	3453.00	4270	20240409	-28.69	2080	20240206	46.39	4270	-28.69	20240409	2080	46.39	20240206	4270	-28.69	20240409	2080	46.39	20240206	9.41	N	078150	500	463 억		0	N	N	0	N	00	N
96	20240613	100556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3090	-10	5	-0.32	3053167210	984921	33.25	3110	3120	3080	4030	2170	3100	3099.91	0.00	0	8029	3206	3152	3091	3037	2976	3180	3065	464	930	500	2230	5	1	92715916	2865	3.61	0.89	12	1.06	855.00	3453.00	4270	20240409	-27.63	2080	20240206	48.56	4270	-27.63	20240409	2080	48.56	20240206	4270	-27.63	20240409	2080	48.56	20240206	9.41	N	078150	500	463 억		0	N	N	0	N	00	N
97	20240613	090603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3100	0	3	0.00	717350955	231413	7.81	3110	3110	3080	4030	2170	3100	3099.87	0.00	0	-61193	3206	3152	3091	3037	2976	3180	3065	464	930	500	2230	5	1	92715916	2874	3.63	0.90	12	0.25	855.00	3453.00	4270	20240409	-27.40	2080	20240206	49.04	4270	-27.40	20240409	2080	49.04	20240206	4270	-27.40	20240409	2080	49.04	20240206	9.41	N	078150	500	463 억		0	N	N	0	N	00	N
98	20240612	160551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3100	30	2	0.98	8900797930	2887550	66.83	3075	3145	3030	3990	2150	3070	3082.39	0.00	0	11681	3196	3132	3071	3007	2946	3102	2977	464	920	500	2210	5	1	92715916	2874	3.63	0.90	12	3.11	855.00	3453.00	4270	20240409	-27.40	2080	20240206	49.04	4270	-27.40	20240409	2080	49.04	20240206	4270	-27.40	20240409	2080	49.04	20240206	9.27	N	078150	500	463 억		0	N	N	0	N	00	N
99	20240612	150559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3100	30	2	0.98	7649496560	2485834	57.54	3075	3135	3030	3990	2150	3070	3077.26	0.00	0	-93571	3196	3132	3071	3007	2946	3102	2977	464	920	500	2210	5	1	92715916	2874	3.63	0.90	12	2.68	855.00	3453.00	4270	20240409	-27.40	2080	20240206	49.04	4270	-27.40	20240409	2080	49.04	20240206	4270	-27.40	20240409	2080	49.04	20240206	9.27	N	078150	500	463 억		0	N	N	0	N	00	N
100	20240612	140555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3075	5	2	0.16	6373189925	2071898	47.96	3075	3135	3030	3990	2150	3070	3076.04	0.00	0	-141488	3196	3132	3071	3007	2946	3102	2977	464	920	500	2210	5	1	92715916	2851	3.60	0.89	12	2.23	855.00	3453.00	4270	20240409	-27.99	2080	20240206	47.84	4270	-27.99	20240409	2080	47.84	20240206	4270	-27.99	20240409	2080	47.84	20240206	9.27	N	078150	500	463 억		0	N	N	0	N	00	N
101	20240612	130554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3055	-15	5	-0.49	5650571710	1837132	42.52	3075	3135	3030	3990	2150	3070	3075.78	0.00	0	-133248	3196	3132	3071	3007	2946	3102	2977	464	920	500	2210	5	1	92715916	2832	3.57	0.88	12	1.98	855.00	3453.00	4270	20240409	-28.45	2080	20240206	46.88	4270	-28.45	20240409	2080	46.88	20240206	4270	-28.45	20240409	2080	46.88	20240206	9.27	N	078150	500	463 억		0	N	N	0	N	00	N
102	20240612	120552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3040	-30	5	-0.98	5041439920	1637406	37.90	3075	3135	3030	3990	2150	3070	3078.96	0.00	0	-130293	3196	3132	3071	3007	2946	3102	2977	464	920	500	2210	5	1	92715916	2819	3.56	0.88	12	1.77	855.00	3453.00	4270	20240409	-28.81	2080	20240206	46.15	4270	-28.81	20240409	2080	46.15	20240206	4270	-28.81	20240409	2080	46.15	20240206	9.27	N	078150	500	463 억		0	N	N	0	N	00	N
103	20240612	110553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3055	-15	5	-0.49	4407177880	1429004	33.08	3075	3135	3030	3990	2150	3070	3084.16	0.00	0	-114581	3196	3132	3071	3007	2946	3102	2977	464	920	500	2210	5	1	92715916	2832	3.57	0.88	12	1.54	855.00	3453.00	4270	20240409	-28.45	2080	20240206	46.88	4270	-28.45	20240409	2080	46.88	20240206	4270	-28.45	20240409	2080	46.88	20240206	9.27	N	078150	500	463 억		0	N	N	0	N	00	N
104	20240612	100554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3075	5	2	0.16	3415896440	1104552	25.57	3075	3135	3030	3990	2150	3070	3092.71	0.00	0	-44987	3196	3132	3071	3007	2946	3102	2977	464	920	500	2210	5	1	92715916	2851	3.60	0.89	12	1.19	855.00	3453.00	4270	20240409	-27.99	2080	20240206	47.84	4270	-27.99	20240409	2080	47.84	20240206	4270	-27.99	20240409	2080	47.84	20240206	9.27	N	078150	500	463 억		0	N	N	0	N	00	N
105	20240612	090555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3075	5	2	0.16	697029345	227592	5.27	3075	3090	3030	3990	2150	3070	3062.39	0.00	0	-64021	3196	3132	3071	3007	2946	3102	2977	464	920	500	2210	5	1	92715916	2851	3.60	0.89	12	0.25	855.00	3453.00	4270	20240409	-27.99	2080	20240206	47.84	4270	-27.99	20240409	2080	47.84	20240206	4270	-27.99	20240409	2080	47.84	20240206	9.27	N	078150	500	463 억		0	N	N	0	N	00	N
106	20240610	160549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3030	145	2	5.03	14835226455	4995279	212.81	2905	3045	2880	3750	2020	2885	2969.32	0.00	0	-394119	2965	2925	2905	2865	2845	2915	2855	464	865	500	2070	5	1	92715916	2809	3.54	0.88	12	5.39	855.00	3453.00	4270	20240409	-29.04	2080	20240206	45.67	4270	-29.04	20240409	2080	45.67	20240206	4270	-29.04	20240409	2080	45.67	20240206	9.33	N	078150	500	463 억		0	N	N	1	N	00	N
107	20240610	150555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3005	120	2	4.16	13475164075	4545369	193.65	2905	3030	2880	3750	2020	2885	2964.63	0.00	0	-328739	2965	2925	2905	2865	2845	2915	2855	464	865	500	2070	5	1	92715916	2786	3.51	0.87	12	4.90	855.00	3453.00	4270	20240409	-29.63	2080	20240206	44.47	4270	-29.63	20240409	2080	44.47	20240206	4270	-29.63	20240409	2080	44.47	20240206	9.33	N	078150	500	463 억		0	N	N	2	N	00	N
108	20240610	140550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3000	115	2	3.99	12227853845	4130057	175.95	2905	3030	2880	3750	2020	2885	2960.74	0.00	0	-281587	2965	2925	2905	2865	2845	2915	2855	464	865	500	2070	5	1	92715916	2781	3.51	0.87	12	4.45	855.00	3453.00	4270	20240409	-29.74	2080	20240206	44.23	4270	-29.74	20240409	2080	44.23	20240206	4270	-29.74	20240409	2080	44.23	20240206	9.33	N	078150	500	463 억		0	N	N	2	N	00	N
109	20240610	130548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2950	65	2	2.25	8095915980	2749982	117.16	2905	2985	2880	3750	2020	2885	2944.04	0.00	0	-190555	2965	2925	2905	2865	2845	2915	2855	464	865	500	2070	5	1	92715916	2735	3.45	0.85	12	2.97	855.00	3453.00	4270	20240409	-30.91	2080	20240206	41.83	4270	-30.91	20240409	2080	41.83	20240206	4270	-30.91	20240409	2080	41.83	20240206	9.33	N	078150	500	463 억		0	N	N	2	N	00	N
110	20240610	120550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2955	70	2	2.43	7461049950	2535037	108.00	2905	2985	2880	3750	2020	2885	2943.22	0.00	0	-173253	2965	2925	2905	2865	2845	2915	2855	464	865	500	2070	5	1	92715916	2740	3.46	0.86	12	2.73	855.00	3453.00	4270	20240409	-30.80	2080	20240206	42.07	4270	-30.80	20240409	2080	42.07	20240206	4270	-30.80	20240409	2080	42.07	20240206	9.33	N	078150	500	463 억		0	N	N	2	N	00	N
111	20240610	110553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2960	75	2	2.60	6767964285	2300182	97.99	2905	2985	2880	3750	2020	2885	2942.42	0.00	0	-162810	2965	2925	2905	2865	2845	2915	2855	464	865	500	2070	5	1	92715916	2744	3.46	0.86	12	2.48	855.00	3453.00	4270	20240409	-30.68	2080	20240206	42.31	4270	-30.68	20240409	2080	42.31	20240206	4270	-30.68	20240409	2080	42.31	20240206	9.33	N	078150	500	463 억		0	N	N	2	N	00	N
112	20240610	100548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2920	35	2	1.21	5032672805	1711096	72.90	2905	2985	2880	3750	2020	2885	2941.27	0.00	0	-91293	2965	2925	2905	2865	2845	2915	2855	464	865	500	2070	5	1	92715916	2707	3.42	0.85	12	1.85	855.00	3453.00	4270	20240409	-31.62	2080	20240206	40.38	4270	-31.62	20240409	2080	40.38	20240206	4270	-31.62	20240409	2080	40.38	20240206	9.33	N	078150	500	463 억		0	N	N	2	N	00	N
113	20240610	090555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2900	15	2	0.52	436207035	150626	6.42	2905	2910	2880	3750	2020	2885	2896.13	0.00	0	29983	2965	2925	2905	2865	2845	2915	2855	464	865	500	2070	5	1	92715916	2689	3.39	0.84	12	0.16	855.00	3453.00	4270	20240409	-32.08	2080	20240206	39.42	4270	-32.08	20240409	2080	39.42	20240206	4270	-32.08	20240409	2080	39.42	20240206	9.33	N	078150	500	463 억		0	N	N	2	N	00	N
114	20240607	160608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2885	-20	5	-0.69	6633578160	2283401	53.38	2935	2945	2885	3775	2035	2905	2905.37	0.00	0	-250416	3131	3017	2951	2837	2771	2985	2805	464	870	500	2090	5	1	92715916	2675	3.37	0.84	12	2.46	855.00	3453.00	4270	20240409	-32.44	2080	20240206	38.70	4270	-32.44	20240409	2080	38.70	20240206	4270	-32.44	20240409	2080	38.70	20240206	9.51	N	078150	500	463 억		0	N	N	2	N	00	N
115	20240607	150613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2895	-10	5	-0.34	5991076870	2060996	48.18	2935	2945	2885	3775	2035	2905	2906.90	0.00	0	-235137	3131	3017	2951	2837	2771	2985	2805	464	870	500	2090	5	1	92715916	2684	3.39	0.84	12	2.22	855.00	3453.00	4270	20240409	-32.20	2080	20240206	39.18	4270	-32.20	20240409	2080	39.18	20240206	4270	-32.20	20240409	2080	39.18	20240206	9.51	N	078150	500	463 억		0	N	N	2	N	00	N
116	20240607	140609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2905	0	3	0.00	5242231225	1802871	42.14	2935	2945	2885	3775	2035	2905	2907.74	0.00	0	-197835	3131	3017	2951	2837	2771	2985	2805	464	870	500	2090	5	1	92715916	2693	3.40	0.84	12	1.94	855.00	3453.00	4270	20240409	-31.97	2080	20240206	39.66	4270	-31.97	20240409	2080	39.66	20240206	4270	-31.97	20240409	2080	39.66	20240206	9.51	N	078150	500	463 억		0	N	N	2	N	00	N
117	20240607	130604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2925	20	2	0.69	4455537315	1532744	35.83	2935	2945	2885	3775	2035	2905	2906.92	0.00	0	-168121	3131	3017	2951	2837	2771	2985	2805	464	870	500	2090	5	1	92715916	2712	3.42	0.85	12	1.65	855.00	3453.00	4270	20240409	-31.50	2080	20240206	40.62	4270	-31.50	20240409	2080	40.62	20240206	4270	-31.50	20240409	2080	40.62	20240206	9.51	N	078150	500	463 억		0	N	N	2	N	00	N
118	20240607	120609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2895	-10	5	-0.34	3905903685	1344053	31.42	2935	2945	2885	3775	2035	2905	2906.08	0.00	0	-128467	3131	3017	2951	2837	2771	2985	2805	464	870	500	2090	5	1	92715916	2684	3.39	0.84	12	1.45	855.00	3453.00	4270	20240409	-32.20	2080	20240206	39.18	4270	-32.20	20240409	2080	39.18	20240206	4270	-32.20	20240409	2080	39.18	20240206	9.51	N	078150	500	463 억		0	N	N	2	N	00	N
119	20240607	110603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2900	-5	5	-0.17	3309475405	1138016	26.60	2935	2945	2885	3775	2035	2905	2908.16	0.00	0	-51802	3131	3017	2951	2837	2771	2985	2805	464	870	500	2090	5	1	92715916	2689	3.39	0.84	12	1.23	855.00	3453.00	4270	20240409	-32.08	2080	20240206	39.42	4270	-32.08	20240409	2080	39.42	20240206	4270	-32.08	20240409	2080	39.42	20240206	9.51	N	078150	500	463 억		0	N	N	2	N	00	N
120	20240607	100608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2895	-10	5	-0.34	2251252175	773415	18.08	2935	2945	2885	3775	2035	2905	2910.92	0.00	0	-63691	3131	3017	2951	2837	2771	2985	2805	464	870	500	2090	5	1	92715916	2684	3.39	0.84	12	0.83	855.00	3453.00	4270	20240409	-32.20	2080	20240206	39.18	4270	-32.20	20240409	2080	39.18	20240206	4270	-32.20	20240409	2080	39.18	20240206	9.51	N	078150	500	463 억		0	N	N	2	N	00	N
121	20240607	090607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2905	0	3	0.00	729057705	249872	5.84	2935	2945	2900	3775	2035	2905	2918.62	0.00	0	-33708	3131	3017	2951	2837	2771	2985	2805	464	870	500	2090	5	1	92715916	2693	3.40	0.84	12	0.27	855.00	3453.00	4270	20240409	-31.97	2080	20240206	39.66	4270	-31.97	20240409	2080	39.66	20240206	4270	-31.97	20240409	2080	39.66	20240206	9.51	N	078150	500	463 억		0	N	N	2	N	00	N
122	20240605	160607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2905	-100	5	-3.33	12120105860	4122702	133.50	3045	3065	2885	3905	2105	3005	2939.86	0.00	0	405920	3145	3075	3035	2965	2925	3055	2945	464	900	500	2160	5	1	92715916	2693	3.40	0.84	12	4.45	855.00	3453.00	4270	20240409	-31.97	2080	20240206	39.66	4270	-31.97	20240409	2080	39.66	20240206	4270	-31.97	20240409	2080	39.66	20240206	9.28	N	078150	500	463 억		0	N	N	2	N	00	N
123	20240605	150602	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2915	-90	5	-3.00	11501381355	3909908	126.61	3045	3065	2885	3905	2105	3005	2941.58	0.00	0	372377	3145	3075	3035	2965	2925	3055	2945	464	900	500	2160	5	1	92715916	2703	3.41	0.84	12	4.22	855.00	3453.00	4270	20240409	-31.73	2080	20240206	40.14	4270	-31.73	20240409	2080	40.14	20240206	4270	-31.73	20240409	2080	40.14	20240206	9.28	N	078150	500	463 억		0	N	N	4	N	00	N
124	20240605	140604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2915	-90	5	-3.00	10553651685	3584667	116.08	3045	3065	2885	3905	2105	3005	2944.09	0.00	0	300243	3145	3075	3035	2965	2925	3055	2945	464	900	500	2160	5	1	92715916	2703	3.41	0.84	12	3.87	855.00	3453.00	4270	20240409	-31.73	2080	20240206	40.14	4270	-31.73	20240409	2080	40.14	20240206	4270	-31.73	20240409	2080	40.14	20240206	9.28	N	078150	500	463 억		0	N	N	4	N	00	N
125	20240605	130606	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2900	-105	5	-3.49	9440376960	3201399	103.67	3045	3065	2885	3905	2105	3005	2948.81	0.00	0	149975	3145	3075	3035	2965	2925	3055	2945	464	900	500	2160	5	1	92715916	2689	3.39	0.84	12	3.45	855.00	3453.00	4270	20240409	-32.08	2080	20240206	39.42	4270	-32.08	20240409	2080	39.42	20240206	4270	-32.08	20240409	2080	39.42	20240206	9.28	N	078150	500	463 억		0	N	N	4	N	00	N
126	20240605	120603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2905	-100	5	-3.33	9006371775	3052184	98.84	3045	3065	2885	3905	2105	3005	2950.77	0.00	0	120743	3145	3075	3035	2965	2925	3055	2945	464	900	500	2160	5	1	92715916	2693	3.40	0.84	12	3.29	855.00	3453.00	4270	20240409	-31.97	2080	20240206	39.66	4270	-31.97	20240409	2080	39.66	20240206	4270	-31.97	20240409	2080	39.66	20240206	9.28	N	078150	500	463 억		0	N	N	4	N	00	N
127	20240605	110605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2915	-90	5	-3.00	7073498230	2385889	77.26	3045	3065	2905	3905	2105	3005	2964.70	0.00	0	23238	3145	3075	3035	2965	2925	3055	2945	464	900	500	2160	5	1	92715916	2703	3.41	0.84	12	2.57	855.00	3453.00	4270	20240409	-31.73	2080	20240206	40.14	4270	-31.73	20240409	2080	40.14	20240206	4270	-31.73	20240409	2080	40.14	20240206	9.28	N	078150	500	463 억		0	N	N	4	N	00	N
128	20240605	100605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2915	-90	5	-3.00	5402187300	1812820	58.70	3045	3065	2910	3905	2105	3005	2979.97	0.00	0	-62484	3145	3075	3035	2965	2925	3055	2945	464	900	500	2160	5	1	92715916	2703	3.41	0.84	12	1.96	855.00	3453.00	4270	20240409	-31.73	2080	20240206	40.14	4270	-31.73	20240409	2080	40.14	20240206	4270	-31.73	20240409	2080	40.14	20240206	9.28	N	078150	500	463 억		0	N	N	4	N	00	N
129	20240605	090604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3040	35	2	1.16	792337505	260435	8.43	3045	3065	3030	3905	2105	3005	3042.54	0.00	0	-6566	3145	3075	3035	2965	2925	3055	2945	464	900	500	2160	5	1	92715916	2819	3.56	0.88	12	0.28	855.00	3453.00	4270	20240409	-28.81	2080	20240206	46.15	4270	-28.81	20240409	2080	46.15	20240206	4270	-28.81	20240409	2080	46.15	20240206	9.28	N	078150	500	463 억		0	N	N	4	N	00	N
130	20240604	160600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3005	-80	5	-2.59	8891539770	2941538	95.64	3090	3105	2995	4010	2160	3085	3022.52	0.00	0	382119	3235	3160	3115	3040	2995	3137	3017	464	925	500	2220	5	1	92715916	2786	3.51	0.87	12	3.17	855.00	3453.00	4270	20240409	-29.63	2080	20240206	44.47	4270	-29.63	20240409	2080	44.47	20240206	4270	-29.63	20240409	2080	44.47	20240206	9.43	N	078150	500	463 억		0	N	N	4	N	00	N
131	20240604	150559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3010	-75	5	-2.43	8259061330	2731222	88.80	3090	3105	2995	4010	2160	3085	3023.63	0.00	0	327975	3235	3160	3115	3040	2995	3137	3017	464	925	500	2220	5	1	92715916	2791	3.52	0.87	12	2.95	855.00	3453.00	4270	20240409	-29.51	2080	20240206	44.71	4270	-29.51	20240409	2080	44.71	20240206	4270	-29.51	20240409	2080	44.71	20240206	9.43	N	078150	500	463 억		0	N	N	6	N	00	N
132	20240604	140601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3020	-65	5	-2.11	6739046815	2226526	72.39	3090	3105	2995	4010	2160	3085	3026.34	0.00	0	359076	3235	3160	3115	3040	2995	3137	3017	464	925	500	2220	5	1	92715916	2800	3.53	0.87	12	2.40	855.00	3453.00	4270	20240409	-29.27	2080	20240206	45.19	4270	-29.27	20240409	2080	45.19	20240206	4270	-29.27	20240409	2080	45.19	20240206	9.43	N	078150	500	463 억		0	N	N	6	N	00	N
133	20240604	130559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3030	-55	5	-1.78	6058401235	2001274	65.07	3090	3105	2995	4010	2160	3085	3026.86	0.00	0	371532	3235	3160	3115	3040	2995	3137	3017	464	925	500	2220	5	1	92715916	2809	3.54	0.88	12	2.16	855.00	3453.00	4270	20240409	-29.04	2080	20240206	45.67	4270	-29.04	20240409	2080	45.67	20240206	4270	-29.04	20240409	2080	45.67	20240206	9.43	N	078150	500	463 억		0	N	N	6	N	00	N
134	20240604	120558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3025	-60	5	-1.94	5585660175	1845128	59.99	3090	3105	2995	4010	2160	3085	3026.81	0.00	0	370247	3235	3160	3115	3040	2995	3137	3017	464	925	500	2220	5	1	92715916	2805	3.54	0.88	12	1.99	855.00	3453.00	4270	20240409	-29.16	2080	20240206	45.43	4270	-29.16	20240409	2080	45.43	20240206	4270	-29.16	20240409	2080	45.43	20240206	9.43	N	078150	500	463 억		0	N	N	6	N	00	N
135	20240604	110554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3020	-65	5	-2.11	5130936980	1694656	55.10	3090	3105	2995	4010	2160	3085	3027.24	0.00	0	356835	3235	3160	3115	3040	2995	3137	3017	464	925	500	2220	5	1	92715916	2800	3.53	0.87	12	1.83	855.00	3453.00	4270	20240409	-29.27	2080	20240206	45.19	4270	-29.27	20240409	2080	45.19	20240206	4270	-29.27	20240409	2080	45.19	20240206	9.43	N	078150	500	463 억		0	N	N	6	N	00	N
136	20240604	100558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3030	-55	5	-1.78	4095457885	1351807	43.95	3090	3105	2995	4010	2160	3085	3029.04	0.00	0	275271	3235	3160	3115	3040	2995	3137	3017	464	925	500	2220	5	1	92715916	2809	3.54	0.88	12	1.46	855.00	3453.00	4270	20240409	-29.04	2080	20240206	45.67	4270	-29.04	20240409	2080	45.67	20240206	4270	-29.04	20240409	2080	45.67	20240206	9.43	N	078150	500	463 억		0	N	N	6	N	00	N
137	20240604	090558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3050	-35	5	-1.13	786907705	256354	8.34	3090	3105	3045	4010	2160	3085	3068.72	0.00	0	28187	3235	3160	3115	3040	2995	3137	3017	464	925	500	2220	5	1	92715916	2828	3.57	0.88	12	0.28	855.00	3453.00	4270	20240409	-28.57	2080	20240206	46.63	4270	-28.57	20240409	2080	46.63	20240206	4270	-28.57	20240409	2080	46.63	20240206	9.43	N	078150	500	463 억		0	N	N	6	N	00	N
138	20240603	160551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3085	-55	5	-1.75	9002764860	2901522	85.64	3165	3190	3070	4080	2200	3140	3102.85	0.00	0	59879	3273	3206	3143	3076	3013	3175	3045	464	940	500	2260	5	1	92715916	2860	3.61	0.89	12	3.13	855.00	3453.00	4270	20240409	-27.75	2080	20240206	48.32	4270	-27.75	20240409	2080	48.32	20240206	4270	-27.75	20240409	2080	48.32	20240206	9.11	N	078150	500	463 억		0	N	N	6	N	00	N
139	20240603	150553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3110	-30	5	-0.96	8307859440	2676529	79.00	3165	3190	3070	4080	2200	3140	3103.97	0.00	0	15035	3273	3206	3143	3076	3013	3175	3045	464	940	500	2260	5	1	92715916	2883	3.64	0.90	12	2.89	855.00	3453.00	4270	20240409	-27.17	2080	20240206	49.52	4270	-27.17	20240409	2080	49.52	20240206	4270	-27.17	20240409	2080	49.52	20240206	9.11	N	078150	500	463 억		0	N	N	0	N	00	N
140	20240603	140550	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3080	-60	5	-1.91	7159703515	2305208	68.04	3165	3190	3070	4080	2200	3140	3105.88	0.00	0	-105039	3273	3206	3143	3076	3013	3175	3045	464	940	500	2260	5	1	92715916	2856	3.60	0.89	12	2.49	855.00	3453.00	4270	20240409	-27.87	2080	20240206	48.08	4270	-27.87	20240409	2080	48.08	20240206	4270	-27.87	20240409	2080	48.08	20240206	9.11	N	078150	500	463 억		0	N	N	0	N	00	N
141	20240603	130552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3080	-60	5	-1.91	6465727615	2079879	61.39	3165	3190	3070	4080	2200	3140	3108.70	0.00	0	-128760	3273	3206	3143	3076	3013	3175	3045	464	940	500	2260	5	1	92715916	2856	3.60	0.89	12	2.24	855.00	3453.00	4270	20240409	-27.87	2080	20240206	48.08	4270	-27.87	20240409	2080	48.08	20240206	4270	-27.87	20240409	2080	48.08	20240206	9.11	N	078150	500	463 억		0	N	N	0	N	00	N
142	20240603	120552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3080	-60	5	-1.91	5926143480	1904765	56.22	3165	3190	3070	4080	2200	3140	3111.22	0.00	0	-149573	3273	3206	3143	3076	3013	3175	3045	464	940	500	2260	5	1	92715916	2856	3.60	0.89	12	2.05	855.00	3453.00	4270	20240409	-27.87	2080	20240206	48.08	4270	-27.87	20240409	2080	48.08	20240206	4270	-27.87	20240409	2080	48.08	20240206	9.11	N	078150	500	463 억		0	N	N	0	N	00	N
143	20240603	110547	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3090	-50	5	-1.59	4975078760	1595886	47.10	3165	3190	3075	4080	2200	3140	3117.44	0.00	0	-170524	3273	3206	3143	3076	3013	3175	3045	464	940	500	2260	5	1	92715916	2865	3.61	0.89	12	1.72	855.00	3453.00	4270	20240409	-27.63	2080	20240206	48.56	4270	-27.63	20240409	2080	48.56	20240206	4270	-27.63	20240409	2080	48.56	20240206	9.11	N	078150	500	463 억		0	N	N	0	N	00	N
144	20240603	100546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3105	-35	5	-1.11	2828084875	901303	26.60	3165	3190	3090	4080	2200	3140	3137.77	0.00	0	-190023	3273	3206	3143	3076	3013	3175	3045	464	940	500	2260	5	1	92715916	2879	3.63	0.90	12	0.97	855.00	3453.00	4270	20240409	-27.28	2080	20240206	49.28	4270	-27.28	20240409	2080	49.28	20240206	4270	-27.28	20240409	2080	49.28	20240206	9.11	N	078150	500	463 억		0	N	N	0	N	00	N
145	20240603	090545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3170	30	2	0.96	493363375	156332	4.61	3165	3180	3140	4080	2200	3140	3155.88	0.00	0	-69647	3273	3206	3143	3076	3013	3175	3045	464	940	500	2260	5	1	92715916	2939	3.71	0.92	12	0.17	855.00	3453.00	4270	20240409	-25.76	2080	20240206	52.40	4270	-25.76	20240409	2080	52.40	20240206	4270	-25.76	20240409	2080	52.40	20240206	9.11	N	078150	500	463 억		0	N	N	0	N	00	N