KissMeData/078150/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 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	marketWarningCode	shortOverheated
2	20240731	160652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3395	155	2	4.78	14019967490	4220094	148.92	3310	3395	3225	4210	2270	3240	3321.76	0.43	-132330	3386	3312	3261	3187	3136	3287	3162	464	970	500	2330	5	1	92715916	3148	3.97	0.98	12	4.55	855.00	3453.00	4660	20240709	-27.15	2080	20240206	63.22	4660	-27.15	20240709	2080	63.22	20240206	4660	-27.15	20240709	2080	63.22	20240206	5.60	N	078150	500	463 억	395581	N	N	1	N	00	N
3	20240731	150659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3360	120	2	3.70	12638966125	3811922	134.52	3310	3375	3225	4210	2270	3240	3315.72	0.43	-91012	3386	3312	3261	3187	3136	3287	3162	464	970	500	2330	5	1	92715916	3115	3.93	0.97	12	4.11	855.00	3453.00	4660	20240709	-27.90	2080	20240206	61.54	4660	-27.90	20240709	2080	61.54	20240206	4660	-27.90	20240709	2080	61.54	20240206	5.60	N	078150	500	463 억	395581	N	N	0	N	00	N
4	20240731	140659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3330	90	2	2.78	10986500545	3318204	117.09	3310	3365	3225	4210	2270	3240	3311.06	0.43	-221539	3386	3312	3261	3187	3136	3287	3162	464	970	500	2330	5	1	92715916	3087	3.89	0.96	12	3.58	855.00	3453.00	4660	20240709	-28.54	2080	20240206	60.10	4660	-28.54	20240709	2080	60.10	20240206	4660	-28.54	20240709	2080	60.10	20240206	5.60	N	078150	500	463 억	395581	N	N	0	N	00	N
5	20240731	130657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3340	100	2	3.09	9298415970	2812241	99.24	3310	3365	3225	4210	2270	3240	3306.50	0.43	-291413	3386	3312	3261	3187	3136	3287	3162	464	970	500	2330	5	1	92715916	3097	3.91	0.97	12	3.03	855.00	3453.00	4660	20240709	-28.33	2080	20240206	60.58	4660	-28.33	20240709	2080	60.58	20240206	4660	-28.33	20240709	2080	60.58	20240206	5.60	N	078150	500	463 억	395581	N	N	0	N	00	N
6	20240731	120658	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3295	55	2	1.70	8082584355	2447229	86.36	3310	3365	3225	4210	2270	3240	3302.85	0.43	-334698	3386	3312	3261	3187	3136	3287	3162	464	970	500	2330	5	1	92715916	3055	3.85	0.95	12	2.64	855.00	3453.00	4660	20240709	-29.29	2080	20240206	58.41	4660	-29.29	20240709	2080	58.41	20240206	4660	-29.29	20240709	2080	58.41	20240206	5.60	N	078150	500	463 억	395581	N	N	0	N	00	N
7	20240731	110659	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3260	20	2	0.62	7128888435	2157530	76.14	3310	3365	3225	4210	2270	3240	3304.31	0.43	-348676	3386	3312	3261	3187	3136	3287	3162	464	970	500	2330	5	1	92715916	3023	3.81	0.94	12	2.33	855.00	3453.00	4660	20240709	-30.04	2080	20240206	56.73	4660	-30.04	20240709	2080	56.73	20240206	4660	-30.04	20240709	2080	56.73	20240206	5.60	N	078150	500	463 억	395581	N	N	0	N	00	N
8	20240731	100657	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3300	60	2	1.85	5937241670	1792062	63.24	3310	3365	3225	4210	2270	3240	3313.24	0.43	-233227	3386	3312	3261	3187	3136	3287	3162	464	970	500	2330	5	1	92715916	3060	3.86	0.96	12	1.93	855.00	3453.00	4660	20240709	-29.18	2080	20240206	58.65	4660	-29.18	20240709	2080	58.65	20240206	4660	-29.18	20240709	2080	58.65	20240206	5.60	N	078150	500	463 억	395581	N	N	0	N	00	N
9	20240731	090653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3240	0	3	0.00	1313947995	399824	14.11	3310	3315	3225	4210	2270	3240	3286.77	0.43	-117984	3386	3312	3261	3187	3136	3287	3162	464	970	500	2330	5	1	92715916	3004	3.79	0.94	12	0.43	855.00	3453.00	4660	20240709	-30.47	2080	20240206	55.77	4660	-30.47	20240709	2080	55.77	20240206	4660	-30.47	20240709	2080	55.77	20240206	5.60	N	078150	500	463 억	395581	N	N	0	N	00	N
10	20240730	160640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3240	-30	5	-0.92	9064924910	2774631	30.83	3270	3335	3210	4250	2290	3270	3267.13	0.85	-377883	3516	3392	3201	3077	2886	3455	3140	464	980	500	2350	5	1	92715916	3004	3.79	0.94	12	2.99	855.00	3453.00	4660	20240709	-30.47	2080	20240206	55.77	4660	-30.47	20240709	2080	55.77	20240206	4660	-30.47	20240709	2080	55.77	20240206	5.59	N	078150	500	463 억	791730	N	N	0	N	00	N
11	20240730	150651	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3230	-40	5	-1.22	8729201680	2670813	29.68	3270	3335	3210	4250	2290	3270	3268.36	0.85	-377023	3516	3392	3201	3077	2886	3455	3140	464	980	500	2350	5	1	92715916	2995	3.78	0.94	12	2.88	855.00	3453.00	4660	20240709	-30.69	2080	20240206	55.29	4660	-30.69	20240709	2080	55.29	20240206	4660	-30.69	20240709	2080	55.29	20240206	5.59	N	078150	500	463 억	791730	N	N	0	N	00	N
12	20240730	140644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3245	-25	5	-0.76	7972205780	2437557	27.09	3270	3335	3210	4250	2290	3270	3270.57	0.85	-323297	3516	3392	3201	3077	2886	3455	3140	464	980	500	2350	5	1	92715916	3009	3.80	0.94	12	2.63	855.00	3453.00	4660	20240709	-30.36	2080	20240206	56.01	4660	-30.36	20240709	2080	56.01	20240206	4660	-30.36	20240709	2080	56.01	20240206	5.59	N	078150	500	463 억	791730	N	N	0	N	00	N
13	20240730	130649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3245	-25	5	-0.76	7352264990	2246081	24.96	3270	3335	3210	4250	2290	3270	3273.39	0.85	-280099	3516	3392	3201	3077	2886	3455	3140	464	980	500	2350	5	1	92715916	3009	3.80	0.94	12	2.42	855.00	3453.00	4660	20240709	-30.36	2080	20240206	56.01	4660	-30.36	20240709	2080	56.01	20240206	4660	-30.36	20240709	2080	56.01	20240206	5.59	N	078150	500	463 억	791730	N	N	0	N	00	N
14	20240730	120643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3250	-20	5	-0.61	6840942130	2088310	23.21	3270	3335	3210	4250	2290	3270	3275.85	0.85	-272459	3516	3392	3201	3077	2886	3455	3140	464	980	500	2350	5	1	92715916	3013	3.80	0.94	12	2.25	855.00	3453.00	4660	20240709	-30.26	2080	20240206	56.25	4660	-30.26	20240709	2080	56.25	20240206	4660	-30.26	20240709	2080	56.25	20240206	5.59	N	078150	500	463 억	791730	N	N	0	N	00	N
15	20240730	110649	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3280	10	2	0.31	6316272735	1927327	21.42	3270	3335	3210	4250	2290	3270	3277.25	0.85	-199408	3516	3392	3201	3077	2886	3455	3140	464	980	500	2350	5	1	92715916	3041	3.84	0.95	12	2.08	855.00	3453.00	4660	20240709	-29.61	2080	20240206	57.69	4660	-29.61	20240709	2080	57.69	20240206	4660	-29.61	20240709	2080	57.69	20240206	5.59	N	078150	500	463 억	791730	N	N	0	N	00	N
16	20240730	100650	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3270	0	3	0.00	5275696715	1609395	17.88	3270	3335	3210	4250	2290	3270	3278.11	0.85	-117023	3516	3392	3201	3077	2886	3455	3140	464	980	500	2350	5	1	92715916	3032	3.82	0.95	12	1.74	855.00	3453.00	4660	20240709	-29.83	2080	20240206	57.21	4660	-29.83	20240709	2080	57.21	20240206	4660	-29.83	20240709	2080	57.21	20240206	5.59	N	078150	500	463 억	791730	N	N	0	N	00	N
17	20240730	090652	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3305	35	2	1.07	2020914520	612289	6.80	3270	3335	3245	4250	2290	3270	3301.07	0.85	-69446	3516	3392	3201	3077	2886	3455	3140	464	980	500	2350	5	1	92715916	3064	3.87	0.96	12	0.66	855.00	3453.00	4660	20240709	-29.08	2080	20240206	58.89	4660	-29.08	20240709	2080	58.89	20240206	4660	-29.08	20240709	2080	58.89	20240206	5.59	N	078150	500	463 억	791730	N	N	0	N	00	N
18	20240729	160640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3270	310	2	10.47	28785191070	8922480	431.90	3025	3325	3010	3845	2075	2960	3226.06	0.73	129477	3063	3011	2958	2906	2853	3037	2932	464	885	500	2130	5	1	92715916	3032	3.82	0.95	12	9.62	855.00	3453.00	4660	20240709	-29.83	2080	20240206	57.21	4660	-29.83	20240709	2080	57.21	20240206	4660	-29.83	20240709	2080	57.21	20240206	5.67	N	078150	500	463 억	680096	N	N	0	N	00	N
19	20240729	150647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3265	305	2	10.30	27885492660	8647470	418.58	3025	3325	3010	3845	2075	2960	3224.71	0.73	128954	3063	3011	2958	2906	2853	3037	2932	464	885	500	2130	5	1	92715916	3027	3.82	0.95	12	9.33	855.00	3453.00	4660	20240709	-29.94	2080	20240206	56.97	4660	-29.94	20240709	2080	56.97	20240206	4660	-29.94	20240709	2080	56.97	20240206	5.67	N	078150	500	463 억	680096	N	N	0	N	00	N
20	20240729	140653	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3265	305	2	10.30	26621247780	8261097	399.88	3025	3325	3010	3845	2075	2960	3222.50	0.73	99672	3063	3011	2958	2906	2853	3037	2932	464	885	500	2130	5	1	92715916	3027	3.82	0.95	12	8.91	855.00	3453.00	4660	20240709	-29.94	2080	20240206	56.97	4660	-29.94	20240709	2080	56.97	20240206	4660	-29.94	20240709	2080	56.97	20240206	5.67	N	078150	500	463 억	680096	N	N	0	N	00	N
21	20240729	130654	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3205	245	2	8.28	24934022950	7741203	374.72	3025	3325	3010	3845	2075	2960	3220.96	0.73	72312	3063	3011	2958	2906	2853	3037	2932	464	885	500	2130	5	1	92715916	2972	3.75	0.93	12	8.35	855.00	3453.00	4660	20240709	-31.22	2080	20240206	54.09	4660	-31.22	20240709	2080	54.09	20240206	4660	-31.22	20240709	2080	54.09	20240206	5.67	N	078150	500	463 억	680096	N	N	0	N	00	N
22	20240729	120647	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3290	330	2	11.15	20921130090	6512423	315.24	3025	3320	3010	3845	2075	2960	3212.51	0.73	-59505	3063	3011	2958	2906	2853	3037	2932	464	885	500	2130	5	1	92715916	3050	3.85	0.95	12	7.02	855.00	3453.00	4660	20240709	-29.40	2080	20240206	58.17	4660	-29.40	20240709	2080	58.17	20240206	4660	-29.40	20240709	2080	58.17	20240206	5.67	N	078150	500	463 억	680096	N	N	0	N	00	N
23	20240729	110644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3265	305	2	10.30	18316783460	5712065	276.49	3025	3320	3010	3845	2075	2960	3206.70	0.73	-109611	3063	3011	2958	2906	2853	3037	2932	464	885	500	2130	5	1	92715916	3027	3.82	0.95	12	6.16	855.00	3453.00	4660	20240709	-29.94	2080	20240206	56.97	4660	-29.94	20240709	2080	56.97	20240206	4660	-29.94	20240709	2080	56.97	20240206	5.67	N	078150	500	463 억	680096	N	N	0	N	00	N
24	20240729	100642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3240	280	2	9.46	10067386940	3195307	154.67	3025	3275	3010	3845	2075	2960	3150.70	0.73	126368	3063	3011	2958	2906	2853	3037	2932	464	885	500	2130	5	1	92715916	3004	3.79	0.94	12	3.45	855.00	3453.00	4660	20240709	-30.47	2080	20240206	55.77	4660	-30.47	20240709	2080	55.77	20240206	4660	-30.47	20240709	2080	55.77	20240206	5.67	N	078150	500	463 억	680096	N	N	0	N	00	N
25	20240729	090640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3070	110	2	3.72	1703899315	556273	26.93	3025	3125	3010	3845	2075	2960	3063.14	0.73	43405	3063	3011	2958	2906	2853	3037	2932	464	885	500	2130	5	1	92715916	2846	3.59	0.89	12	0.60	855.00	3453.00	4660	20240709	-34.12	2080	20240206	47.60	4660	-34.12	20240709	2080	47.60	20240206	4660	-34.12	20240709	2080	47.60	20240206	5.67	N	078150	500	463 억	680096	N	N	0	N	00	N
26	20240726	160632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2960	35	2	1.20	5963123610	2020080	62.40	2925	3010	2905	3800	2050	2925	2951.94	0.82	-83411	3035	2980	2935	2880	2835	2957	2857	464	875	500	2100	5	1	92715916	2744	3.46	0.86	12	2.18	855.00	3453.00	4660	20240709	-36.48	2080	20240206	42.31	4660	-36.48	20240709	2080	42.31	20240206	4660	-36.48	20240709	2080	42.31	20240206	5.59	N	078150	500	463 억	763458	N	N	0	N	00	N
27	20240726	150638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2960	35	2	1.20	5380628910	1823470	56.33	2925	3010	2905	3800	2050	2925	2950.81	0.82	-117905	3035	2980	2935	2880	2835	2957	2857	464	875	500	2100	5	1	92715916	2744	3.46	0.86	12	1.97	855.00	3453.00	4660	20240709	-36.48	2080	20240206	42.31	4660	-36.48	20240709	2080	42.31	20240206	4660	-36.48	20240709	2080	42.31	20240206	5.59	N	078150	500	463 억	763458	N	N	0	N	00	N
28	20240726	140639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2945	20	2	0.68	3772717730	1282844	39.63	2925	2985	2905	3800	2050	2925	2940.95	0.82	-66170	3035	2980	2935	2880	2835	2957	2857	464	875	500	2100	5	1	92715916	2730	3.44	0.85	12	1.38	855.00	3453.00	4660	20240709	-36.80	2080	20240206	41.59	4660	-36.80	20240709	2080	41.59	20240206	4660	-36.80	20240709	2080	41.59	20240206	5.59	N	078150	500	463 억	763458	N	N	0	N	00	N
29	20240726	130639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2925	0	3	0.00	3330533795	1131939	34.97	2925	2985	2905	3800	2050	2925	2942.38	0.82	-70690	3035	2980	2935	2880	2835	2957	2857	464	875	500	2100	5	1	92715916	2712	3.42	0.85	12	1.22	855.00	3453.00	4660	20240709	-37.23	2080	20240206	40.62	4660	-37.23	20240709	2080	40.62	20240206	4660	-37.23	20240709	2080	40.62	20240206	5.59	N	078150	500	463 억	763458	N	N	0	N	00	N
30	20240726	120643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2940	15	2	0.51	2889067530	981350	30.31	2925	2985	2905	3800	2050	2925	2944.04	0.82	-86876	3035	2980	2935	2880	2835	2957	2857	464	875	500	2100	5	1	92715916	2726	3.44	0.85	12	1.06	855.00	3453.00	4660	20240709	-36.91	2080	20240206	41.35	4660	-36.91	20240709	2080	41.35	20240206	4660	-36.91	20240709	2080	41.35	20240206	5.59	N	078150	500	463 억	763458	N	N	0	N	00	N
31	20240726	110641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2945	20	2	0.68	2460581775	836040	25.83	2925	2985	2905	3800	2050	2925	2943.22	0.82	-61227	3035	2980	2935	2880	2835	2957	2857	464	875	500	2100	5	1	92715916	2730	3.44	0.85	12	0.90	855.00	3453.00	4660	20240709	-36.80	2080	20240206	41.59	4660	-36.80	20240709	2080	41.59	20240206	4660	-36.80	20240709	2080	41.59	20240206	5.59	N	078150	500	463 억	763458	N	N	0	N	00	N
32	20240726	100640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2945	20	2	0.68	1926372950	654306	20.21	2925	2985	2905	3800	2050	2925	2944.25	0.82	-60227	3035	2980	2935	2880	2835	2957	2857	464	875	500	2100	5	1	92715916	2730	3.44	0.85	12	0.71	855.00	3453.00	4660	20240709	-36.80	2080	20240206	41.59	4660	-36.80	20240709	2080	41.59	20240206	4660	-36.80	20240709	2080	41.59	20240206	5.59	N	078150	500	463 억	763458	N	N	0	N	00	N
33	20240726	090634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2955	30	2	1.03	458550480	155477	4.80	2925	2975	2925	3800	2050	2925	2949.88	0.82	-14051	3035	2980	2935	2880	2835	2957	2857	464	875	500	2100	5	1	92715916	2740	3.46	0.86	12	0.17	855.00	3453.00	4660	20240709	-36.59	2080	20240206	42.07	4660	-36.59	20240709	2080	42.07	20240206	4660	-36.59	20240709	2080	42.07	20240206	5.59	N	078150	500	463 억	763458	N	N	0	N	00	N
34	20240725	160636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2925	-85	5	-2.82	9225969755	3150958	73.78	2950	2990	2890	3910	2110	3010	2927.97	0.45	322340	3243	3126	3068	2951	2893	3097	2922	464	900	500	2160	5	1	92715916	2712	3.42	0.85	12	3.40	855.00	3453.00	4660	20240709	-37.23	2080	20240206	40.62	4660	-37.23	20240709	2080	40.62	20240206	4660	-37.23	20240709	2080	40.62	20240206	5.59	N	078150	500	463 억	415720	N	N	0	N	00	N
35	20240725	150644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2935	-75	5	-2.49	8626148225	2946337	68.99	2950	2990	2890	3910	2110	3010	2927.72	0.45	246753	3243	3126	3068	2951	2893	3097	2922	464	900	500	2160	5	1	92715916	2721	3.43	0.85	12	3.18	855.00	3453.00	4660	20240709	-37.02	2080	20240206	41.11	4660	-37.02	20240709	2080	41.11	20240206	4660	-37.02	20240709	2080	41.11	20240206	5.59	N	078150	500	463 억	415720	N	N	0	N	00	N
36	20240725	140644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2955	-55	5	-1.83	7900105455	2700048	63.23	2950	2990	2890	3910	2110	3010	2925.87	0.45	255442	3243	3126	3068	2951	2893	3097	2922	464	900	500	2160	5	1	92715916	2740	3.46	0.86	12	2.91	855.00	3453.00	4660	20240709	-36.59	2080	20240206	42.07	4660	-36.59	20240709	2080	42.07	20240206	4660	-36.59	20240709	2080	42.07	20240206	5.59	N	078150	500	463 억	415720	N	N	0	N	00	N
37	20240725	130638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2975	-35	5	-1.16	7139856990	2443999	57.23	2950	2980	2890	3910	2110	3010	2921.33	0.45	313084	3243	3126	3068	2951	2893	3097	2922	464	900	500	2160	5	1	92715916	2758	3.48	0.86	12	2.64	855.00	3453.00	4660	20240709	-36.16	2080	20240206	43.03	4660	-36.16	20240709	2080	43.03	20240206	4660	-36.16	20240709	2080	43.03	20240206	5.59	N	078150	500	463 억	415720	N	N	0	N	00	N
38	20240725	120641	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2940	-70	5	-2.33	6241189885	2139829	50.11	2950	2960	2890	3910	2110	3010	2916.62	0.45	368637	3243	3126	3068	2951	2893	3097	2922	464	900	500	2160	5	1	92715916	2726	3.44	0.85	12	2.31	855.00	3453.00	4660	20240709	-36.91	2080	20240206	41.35	4660	-36.91	20240709	2080	41.35	20240206	4660	-36.91	20240709	2080	41.35	20240206	5.59	N	078150	500	463 억	415720	N	N	0	N	00	N
39	20240725	110637	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2915	-95	5	-3.16	5298614465	1817475	42.56	2950	2960	2890	3910	2110	3010	2915.30	0.45	277271	3243	3126	3068	2951	2893	3097	2922	464	900	500	2160	5	1	92715916	2703	3.41	0.84	12	1.96	855.00	3453.00	4660	20240709	-37.45	2080	20240206	40.14	4660	-37.45	20240709	2080	40.14	20240206	4660	-37.45	20240709	2080	40.14	20240206	5.59	N	078150	500	463 억	415720	N	N	0	N	00	N
40	20240725	100636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2915	-95	5	-3.16	4302616260	1475129	34.54	2950	2960	2890	3910	2110	3010	2916.69	0.45	254789	3243	3126	3068	2951	2893	3097	2922	464	900	500	2160	5	1	92715916	2703	3.41	0.84	12	1.59	855.00	3453.00	4660	20240709	-37.45	2080	20240206	40.14	4660	-37.45	20240709	2080	40.14	20240206	4660	-37.45	20240709	2080	40.14	20240206	5.59	N	078150	500	463 억	415720	N	N	0	N	00	N
41	20240725	090634	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	2935	-75	5	-2.49	989979245	336390	7.88	2950	2960	2915	3910	2110	3010	2942.68	0.45	25551	3243	3126	3068	2951	2893	3097	2922	464	900	500	2160	5	1	92715916	2721	3.43	0.85	12	0.36	855.00	3453.00	4660	20240709	-37.02	2080	20240206	41.11	4660	-37.02	20240709	2080	41.11	20240206	4660	-37.02	20240709	2080	41.11	20240206	5.59	N	078150	500	463 억	415720	N	N	0	N	00	N
42	20240724	160631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3010	-185	5	-5.79	12855614390	4173520	156.03	3150	3185	3010	4150	2240	3195	3080.48	0.39	-10844	3435	3315	3245	3125	3055	3280	3090	464	955	500	2300	5	1	92715916	2791	3.52	0.87	12	4.50	855.00	3453.00	4660	20240709	-35.41	2080	20240206	44.71	4660	-35.41	20240709	2080	44.71	20240206	4660	-35.41	20240709	2080	44.71	20240206	5.59	N	078150	500	463 억	365957	N	N	0	N	00	N
43	20240724	150642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3045	-150	5	-4.69	11375627610	3683752	137.72	3150	3185	3030	4150	2240	3195	3088.02	0.39	-117183	3435	3315	3245	3125	3055	3280	3090	464	955	500	2300	5	1	92715916	2823	3.56	0.88	12	3.97	855.00	3453.00	4660	20240709	-34.66	2080	20240206	46.39	4660	-34.66	20240709	2080	46.39	20240206	4660	-34.66	20240709	2080	46.39	20240206	5.59	N	078150	500	463 억	365957	N	N	0	N	00	N
44	20240724	140636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3030	-165	5	-5.16	9944459225	3215018	120.19	3150	3185	3030	4150	2240	3195	3093.09	0.39	-42658	3435	3315	3245	3125	3055	3280	3090	464	955	500	2300	5	1	92715916	2809	3.54	0.88	12	3.47	855.00	3453.00	4660	20240709	-34.98	2080	20240206	45.67	4660	-34.98	20240709	2080	45.67	20240206	4660	-34.98	20240709	2080	45.67	20240206	5.59	N	078150	500	463 억	365957	N	N	0	N	00	N
45	20240724	130643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3075	-120	5	-3.76	7918238660	2549014	95.29	3150	3185	3040	4150	2240	3195	3106.35	0.39	-172427	3435	3315	3245	3125	3055	3280	3090	464	955	500	2300	5	1	92715916	2851	3.60	0.89	12	2.75	855.00	3453.00	4660	20240709	-34.01	2080	20240206	47.84	4660	-34.01	20240709	2080	47.84	20240206	4660	-34.01	20240709	2080	47.84	20240206	5.59	N	078150	500	463 억	365957	N	N	0	N	00	N
46	20240724	120642	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3100	-95	5	-2.97	5310158155	1698420	63.49	3150	3185	3085	4150	2240	3195	3126.48	0.39	-176564	3435	3315	3245	3125	3055	3280	3090	464	955	500	2300	5	1	92715916	2874	3.63	0.90	12	1.83	855.00	3453.00	4660	20240709	-33.48	2080	20240206	49.04	4660	-33.48	20240709	2080	49.04	20240206	4660	-33.48	20240709	2080	49.04	20240206	5.59	N	078150	500	463 억	365957	N	N	0	N	00	N
47	20240724	110640	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3105	-90	5	-2.82	3704445975	1181307	44.16	3150	3185	3100	4150	2240	3195	3135.83	0.39	-131511	3435	3315	3245	3125	3055	3280	3090	464	955	500	2300	5	1	92715916	2879	3.63	0.90	12	1.27	855.00	3453.00	4660	20240709	-33.37	2080	20240206	49.28	4660	-33.37	20240709	2080	49.28	20240206	4660	-33.37	20240709	2080	49.28	20240206	5.59	N	078150	500	463 억	365957	N	N	0	N	00	N
48	20240724	100646	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3150	-45	5	-1.41	2163527065	687653	25.71	3150	3185	3120	4150	2240	3195	3146.17	0.39	-36034	3435	3315	3245	3125	3055	3280	3090	464	955	500	2300	5	1	92715916	2921	3.68	0.91	12	0.74	855.00	3453.00	4660	20240709	-32.40	2080	20240206	51.44	4660	-32.40	20240709	2080	51.44	20240206	4660	-32.40	20240709	2080	51.44	20240206	5.59	N	078150	500	463 억	365957	N	N	0	N	00	N
49	20240724	090635	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3155	-40	5	-1.25	436306835	138433	5.18	3150	3185	3135	4150	2240	3195	3151.40	0.39	-3885	3435	3315	3245	3125	3055	3280	3090	464	955	500	2300	5	1	92715916	2925	3.69	0.91	12	0.15	855.00	3453.00	4660	20240709	-32.30	2080	20240206	51.68	4660	-32.30	20240709	2080	51.68	20240206	4660	-32.30	20240709	2080	51.68	20240206	5.59	N	078150	500	463 억	365957	N	N	0	N	00	N
50	20240723	160628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3195	-70	5	-2.14	8485035790	2612362	101.73	3310	3365	3175	4240	2290	3265	3248.46	0.40	71293	3435	3350	3290	3205	3145	3320	3175	464	975	500	2350	5	1	92715916	2962	3.74	0.93	12	2.82	855.00	3453.00	4660	20240709	-31.44	2080	20240206	53.61	4660	-31.44	20240709	2080	53.61	20240206	4660	-31.44	20240709	2080	53.61	20240206	5.43	N	078150	500	463 억	369686	N	N	1	N	00	N
51	20240723	150643	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3190	-75	5	-2.30	7626481215	2342885	91.24	3310	3365	3180	4240	2290	3265	3255.17	0.40	22846	3435	3350	3290	3205	3145	3320	3175	464	975	500	2350	5	1	92715916	2958	3.73	0.92	12	2.53	855.00	3453.00	4660	20240709	-31.55	2080	20240206	53.37	4660	-31.55	20240709	2080	53.37	20240206	4660	-31.55	20240709	2080	53.37	20240206	5.43	N	078150	500	463 억	369686	N	N	1	N	00	N
52	20240723	140631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3220	-45	5	-1.38	6509108750	1994140	77.65	3310	3365	3185	4240	2290	3265	3264.12	0.40	-58441	3435	3350	3290	3205	3145	3320	3175	464	975	500	2350	5	1	92715916	2985	3.77	0.93	12	2.15	855.00	3453.00	4660	20240709	-30.90	2080	20240206	54.81	4660	-30.90	20240709	2080	54.81	20240206	4660	-30.90	20240709	2080	54.81	20240206	5.43	N	078150	500	463 억	369686	N	N	1	N	00	N
53	20240723	130628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3225	-40	5	-1.23	5935939775	1816466	70.74	3310	3365	3185	4240	2290	3265	3267.85	0.40	-76037	3435	3350	3290	3205	3145	3320	3175	464	975	500	2350	5	1	92715916	2990	3.77	0.93	12	1.96	855.00	3453.00	4660	20240709	-30.79	2080	20240206	55.05	4660	-30.79	20240709	2080	55.05	20240206	4660	-30.79	20240709	2080	55.05	20240206	5.43	N	078150	500	463 억	369686	N	N	1	N	00	N
54	20240723	120633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3220	-45	5	-1.38	5030268755	1533566	59.72	3310	3365	3200	4240	2290	3265	3280.11	0.40	-139706	3435	3350	3290	3205	3145	3320	3175	464	975	500	2350	5	1	92715916	2985	3.77	0.93	12	1.65	855.00	3453.00	4660	20240709	-30.90	2080	20240206	54.81	4660	-30.90	20240709	2080	54.81	20240206	4660	-30.90	20240709	2080	54.81	20240206	5.43	N	078150	500	463 억	369686	N	N	1	N	00	N
55	20240723	110636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3265	0	3	0.00	3890266230	1180277	45.96	3310	3365	3240	4240	2290	3265	3296.07	0.40	-115525	3435	3350	3290	3205	3145	3320	3175	464	975	500	2350	5	1	92715916	3027	3.82	0.95	12	1.27	855.00	3453.00	4660	20240709	-29.94	2080	20240206	56.97	4660	-29.94	20240709	2080	56.97	20240206	4660	-29.94	20240709	2080	56.97	20240206	5.43	N	078150	500	463 억	369686	N	N	1	N	00	N
56	20240723	100633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3290	25	2	0.77	2829644530	854948	33.29	3310	3365	3255	4240	2290	3265	3309.74	0.40	-87187	3435	3350	3290	3205	3145	3320	3175	464	975	500	2350	5	1	92715916	3050	3.85	0.95	12	0.92	855.00	3453.00	4660	20240709	-29.40	2080	20240206	58.17	4660	-29.40	20240709	2080	58.17	20240206	4660	-29.40	20240709	2080	58.17	20240206	5.43	N	078150	500	463 억	369686	N	N	1	N	00	N
57	20240723	090636	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3330	65	2	1.99	742867625	223072	8.69	3310	3355	3310	4240	2290	3265	3330.23	0.40	-15459	3435	3350	3290	3205	3145	3320	3175	464	975	500	2350	5	1	92715916	3087	3.89	0.96	12	0.24	855.00	3453.00	4660	20240709	-28.54	2080	20240206	60.10	4660	-28.54	20240709	2080	60.10	20240206	4660	-28.54	20240709	2080	60.10	20240206	5.43	N	078150	500	463 억	369686	N	N	1	N	00	N
58	20240722	160627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3265	-85	5	-2.54	8238276250	2515990	77.15	3300	3375	3230	4355	2345	3350	3273.92	0.65	391185	3503	3426	3378	3301	3253	3402	3277	464	1005	500	2410	5	1	92715916	3027	3.82	0.95	12	2.71	855.00	3453.00	4660	20240709	-29.94	2080	20240206	56.97	4660	-29.94	20240709	2080	56.97	20240206	4660	-29.94	20240709	2080	56.97	20240206	5.27	N	078150	500	463 억	601020	N	N	1	N	00	N
59	20240722	150632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3270	-80	5	-2.39	7657992605	2338586	71.71	3300	3375	3230	4355	2345	3350	3274.07	0.65	314736	3503	3426	3378	3301	3253	3402	3277	464	1005	500	2410	5	1	92715916	3032	3.82	0.95	12	2.52	855.00	3453.00	4660	20240709	-29.83	2080	20240206	57.21	4660	-29.83	20240709	2080	57.21	20240206	4660	-29.83	20240709	2080	57.21	20240206	5.27	N	078150	500	463 억	601020	N	N	2	N	00	N
60	20240722	140633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3265	-85	5	-2.54	6458726925	1971773	60.46	3300	3375	3230	4355	2345	3350	3274.95	0.65	230354	3503	3426	3378	3301	3253	3402	3277	464	1005	500	2410	5	1	92715916	3027	3.82	0.95	12	2.13	855.00	3453.00	4660	20240709	-29.94	2080	20240206	56.97	4660	-29.94	20240709	2080	56.97	20240206	4660	-29.94	20240709	2080	56.97	20240206	5.27	N	078150	500	463 억	601020	N	N	2	N	00	N
61	20240722	130631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3250	-100	5	-2.99	5627799080	1717462	52.66	3300	3375	3230	4355	2345	3350	3276.08	0.65	176052	3503	3426	3378	3301	3253	3402	3277	464	1005	500	2410	5	1	92715916	3013	3.80	0.94	12	1.85	855.00	3453.00	4660	20240709	-30.26	2080	20240206	56.25	4660	-30.26	20240709	2080	56.25	20240206	4660	-30.26	20240709	2080	56.25	20240206	5.27	N	078150	500	463 억	601020	N	N	2	N	00	N
62	20240722	120632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3255	-95	5	-2.84	5129992950	1563958	47.96	3300	3375	3235	4355	2345	3350	3279.37	0.65	159214	3503	3426	3378	3301	3253	3402	3277	464	1005	500	2410	5	1	92715916	3018	3.81	0.94	12	1.69	855.00	3453.00	4660	20240709	-30.15	2080	20240206	56.49	4660	-30.15	20240709	2080	56.49	20240206	4660	-30.15	20240709	2080	56.49	20240206	5.27	N	078150	500	463 억	601020	N	N	2	N	00	N
63	20240722	110628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3240	-110	5	-3.28	4531344310	1379573	42.30	3300	3375	3235	4355	2345	3350	3283.78	0.65	109175	3503	3426	3378	3301	3253	3402	3277	464	1005	500	2410	5	1	92715916	3004	3.79	0.94	12	1.49	855.00	3453.00	4660	20240709	-30.47	2080	20240206	55.77	4660	-30.47	20240709	2080	55.77	20240206	4660	-30.47	20240709	2080	55.77	20240206	5.27	N	078150	500	463 억	601020	N	N	2	N	00	N
64	20240722	100631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3265	-85	5	-2.54	3369763240	1022592	31.36	3300	3375	3235	4355	2345	3350	3294.39	0.65	83765	3503	3426	3378	3301	3253	3402	3277	464	1005	500	2410	5	1	92715916	3027	3.82	0.95	12	1.10	855.00	3453.00	4660	20240709	-29.94	2080	20240206	56.97	4660	-29.94	20240709	2080	56.97	20240206	4660	-29.94	20240709	2080	56.97	20240206	5.27	N	078150	500	463 억	601020	N	N	2	N	00	N
65	20240722	090631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3375	25	2	0.75	545209710	164121	5.03	3300	3375	3300	4355	2345	3350	3318.76	0.65	57210	3503	3426	3378	3301	3253	3402	3277	464	1005	500	2410	5	1	92715916	3129	3.95	0.98	12	0.18	855.00	3453.00	4660	20240709	-27.58	2080	20240206	62.26	4660	-27.58	20240709	2080	62.26	20240206	4660	-27.58	20240709	2080	62.26	20240206	5.27	N	078150	500	463 억	601020	N	N	2	N	00	N
66	20240719	160616	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3350	-50	5	-1.47	10734547075	3168825	49.51	3370	3455	3330	4420	2380	3400	3387.71	0.78	-123315	3573	3486	3323	3236	3073	3530	3280	464	1020	500	2440	5	1	92715916	3106	3.92	0.97	12	3.42	855.00	3453.00	4660	20240709	-28.11	2080	20240206	61.06	4660	-28.11	20240709	2080	61.06	20240206	4660	-28.11	20240709	2080	61.06	20240206	4.79	N	078150	500	463 억	726794	N	N	2	N	00	N
67	20240719	150622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	-20	5	-0.59	9653638060	2847365	44.48	3370	3455	3330	4420	2380	3400	3390.37	0.78	-215069	3573	3486	3323	3236	3073	3530	3280	464	1020	500	2440	5	1	92715916	3134	3.95	0.98	12	3.07	855.00	3453.00	4660	20240709	-27.47	2080	20240206	62.50	4660	-27.47	20240709	2080	62.50	20240206	4660	-27.47	20240709	2080	62.50	20240206	4.79	N	078150	500	463 억	726794	N	N	1	N	00	N
68	20240719	140626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3395	-5	5	-0.15	8129785350	2397068	37.45	3370	3455	3330	4420	2380	3400	3391.55	0.78	-290297	3573	3486	3323	3236	3073	3530	3280	464	1020	500	2440	5	1	92715916	3148	3.97	0.98	12	2.59	855.00	3453.00	4660	20240709	-27.15	2080	20240206	63.22	4660	-27.15	20240709	2080	63.22	20240206	4660	-27.15	20240709	2080	63.22	20240206	4.79	N	078150	500	463 억	726794	N	N	1	N	00	N
69	20240719	130617	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3360	-40	5	-1.18	7051325630	2078875	32.48	3370	3455	3330	4420	2380	3400	3391.89	0.78	-367541	3573	3486	3323	3236	3073	3530	3280	464	1020	500	2440	5	1	92715916	3115	3.93	0.97	12	2.24	855.00	3453.00	4660	20240709	-27.90	2080	20240206	61.54	4660	-27.90	20240709	2080	61.54	20240206	4660	-27.90	20240709	2080	61.54	20240206	4.79	N	078150	500	463 억	726794	N	N	1	N	00	N
70	20240719	120618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	-20	5	-0.59	6357102900	1872944	29.26	3370	3455	3330	4420	2380	3400	3394.17	0.78	-328145	3573	3486	3323	3236	3073	3530	3280	464	1020	500	2440	5	1	92715916	3134	3.95	0.98	12	2.02	855.00	3453.00	4660	20240709	-27.47	2080	20240206	62.50	4660	-27.47	20240709	2080	62.50	20240206	4660	-27.47	20240709	2080	62.50	20240206	4.79	N	078150	500	463 억	726794	N	N	1	N	00	N
71	20240719	110622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3365	-35	5	-1.03	5872505355	1728861	27.01	3370	3455	3330	4420	2380	3400	3396.75	0.78	-309165	3573	3486	3323	3236	3073	3530	3280	464	1020	500	2440	5	1	92715916	3120	3.94	0.97	12	1.86	855.00	3453.00	4660	20240709	-27.79	2080	20240206	61.78	4660	-27.79	20240709	2080	61.78	20240206	4660	-27.79	20240709	2080	61.78	20240206	4.79	N	078150	500	463 억	726794	N	N	1	N	00	N
72	20240719	100529	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3390	-10	5	-0.29	4173397960	1223120	19.11	3370	3455	3345	4420	2380	3400	3412.10	0.78	-170197	3573	3486	3323	3236	3073	3530	3280	464	1020	500	2440	5	1	92715916	3143	3.96	0.98	12	1.32	855.00	3453.00	4660	20240709	-27.25	2080	20240206	62.98	4660	-27.25	20240709	2080	62.98	20240206	4660	-27.25	20240709	2080	62.98	20240206	4.79	N	078150	500	463 억	726794	N	N	1	N	00	N
73	20240719	090631	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3370	-30	5	-0.88	646897085	191859	3.00	3370	3400	3345	4420	2380	3400	3371.63	0.78	-440	3573	3486	3323	3236	3073	3530	3280	464	1020	500	2440	5	1	92715916	3125	3.94	0.98	12	0.21	855.00	3453.00	4660	20240709	-27.68	2080	20240206	62.02	4660	-27.68	20240709	2080	62.02	20240206	4660	-27.68	20240709	2080	62.02	20240206	4.79	N	078150	500	463 억	726794	N	N	1	N	00	N
74	20240718	160610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3400	45	2	1.34	20747618495	6296385	72.58	3255	3410	3160	4360	2350	3355	3294.82	0.75	36402	3771	3562	3436	3227	3101	3500	3165	464	1005	500	2410	5	1	92715916	3152	3.98	0.98	12	6.79	855.00	3453.00	4660	20240709	-27.04	2080	20240206	63.46	4660	-27.04	20240709	2080	63.46	20240206	4660	-27.04	20240709	2080	63.46	20240206	4.83	N	078150	500	463 억	691497	N	N	1	N	00	N
75	20240718	150618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3355	0	3	0.00	19356213465	5886256	67.86	3255	3405	3160	4360	2350	3355	3288.37	0.75	83156	3771	3562	3436	3227	3101	3500	3165	464	1005	500	2410	5	1	92715916	3111	3.92	0.97	12	6.35	855.00	3453.00	4660	20240709	-28.00	2080	20240206	61.30	4660	-28.00	20240709	2080	61.30	20240206	4660	-28.00	20240709	2080	61.30	20240206	4.83	N	078150	500	463 억	691497	N	N	2	N	00	N
76	20240718	140614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3320	-35	5	-1.04	16394844670	5007221	57.72	3255	3370	3160	4360	2350	3355	3274.24	0.75	144322	3771	3562	3436	3227	3101	3500	3165	464	1005	500	2410	5	1	92715916	3078	3.88	0.96	12	5.40	855.00	3453.00	4660	20240709	-28.76	2080	20240206	59.62	4660	-28.76	20240709	2080	59.62	20240206	4660	-28.76	20240709	2080	59.62	20240206	4.83	N	078150	500	463 억	691497	N	N	2	N	00	N
77	20240718	130614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3325	-30	5	-0.89	15095487250	4614885	53.20	3255	3370	3160	4360	2350	3355	3271.04	0.75	175712	3771	3562	3436	3227	3101	3500	3165	464	1005	500	2410	5	1	92715916	3083	3.89	0.96	12	4.98	855.00	3453.00	4660	20240709	-28.65	2080	20240206	59.86	4660	-28.65	20240709	2080	59.86	20240206	4660	-28.65	20240709	2080	59.86	20240206	4.83	N	078150	500	463 억	691497	N	N	2	N	00	N
78	20240718	120615	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3335	-20	5	-0.60	14447072155	4419880	50.95	3255	3370	3160	4360	2350	3355	3268.66	0.75	163935	3771	3562	3436	3227	3101	3500	3165	464	1005	500	2410	5	1	92715916	3092	3.90	0.97	12	4.77	855.00	3453.00	4660	20240709	-28.43	2080	20240206	60.34	4660	-28.43	20240709	2080	60.34	20240206	4660	-28.43	20240709	2080	60.34	20240206	4.83	N	078150	500	463 억	691497	N	N	2	N	00	N
79	20240718	110618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3325	-30	5	-0.89	13566064205	4154349	47.89	3255	3370	3160	4360	2350	3355	3265.51	0.75	123826	3771	3562	3436	3227	3101	3500	3165	464	1005	500	2410	5	1	92715916	3083	3.89	0.96	12	4.48	855.00	3453.00	4660	20240709	-28.65	2080	20240206	59.86	4660	-28.65	20240709	2080	59.86	20240206	4660	-28.65	20240709	2080	59.86	20240206	4.83	N	078150	500	463 억	691497	N	N	2	N	00	N
80	20240718	100621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3315	-40	5	-1.19	10333361355	3185581	36.72	3255	3335	3160	4360	2350	3355	3243.79	0.75	365643	3771	3562	3436	3227	3101	3500	3165	464	1005	500	2410	5	1	92715916	3074	3.88	0.96	12	3.44	855.00	3453.00	4660	20240709	-28.86	2080	20240206	59.38	4660	-28.86	20240709	2080	59.38	20240206	4660	-28.86	20240709	2080	59.38	20240206	4.83	N	078150	500	463 억	691497	N	N	2	N	00	N
81	20240718	090619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3185	-170	5	-5.07	3355061575	1042454	12.02	3255	3295	3160	4360	2350	3355	3218.42	0.75	289618	3771	3562	3436	3227	3101	3500	3165	464	1005	500	2410	5	1	92715916	2953	3.73	0.92	12	1.12	855.00	3453.00	4660	20240709	-31.65	2080	20240206	53.12	4660	-31.65	20240709	2080	53.12	20240206	4660	-31.65	20240709	2080	53.12	20240206	4.83	N	078150	500	463 억	691497	N	N	2	N	00	N
82	20240717	160645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3355	-290	5	-7.96	29164828410	8485393	156.02	3620	3645	3310	4735	2555	3645	3437.21	0.77	-30182	3921	3782	3681	3542	3441	3732	3492	464	1090	500	2620	5	1	92715916	3111	3.92	0.97	12	9.15	855.00	3453.00	4660	20240709	-28.00	2080	20240206	61.30	4660	-28.00	20240709	2080	61.30	20240206	4660	-28.00	20240709	2080	61.30	20240206	4.98	N	078150	500	463 억	717540	N	N	2	N	00	N
83	20240717	150648	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3380	-265	5	-7.27	27670781720	8041694	147.86	3620	3645	3310	4735	2555	3645	3440.85	0.77	-148136	3921	3782	3681	3542	3441	3732	3492	464	1090	500	2620	5	1	92715916	3134	3.95	0.98	12	8.67	855.00	3453.00	4660	20240709	-27.47	2080	20240206	62.50	4660	-27.47	20240709	2080	62.50	20240206	4660	-27.47	20240709	2080	62.50	20240206	4.98	N	078150	500	463 억	717540	N	N	2	N	00	N
84	20240717	140645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3435	-210	5	-5.76	25732454490	7471533	137.38	3620	3645	3310	4735	2555	3645	3444.00	0.77	-286783	3921	3782	3681	3542	3441	3732	3492	464	1090	500	2620	5	1	92715916	3185	4.02	0.99	12	8.06	855.00	3453.00	4660	20240709	-26.29	2080	20240206	65.14	4660	-26.29	20240709	2080	65.14	20240206	4660	-26.29	20240709	2080	65.14	20240206	4.98	N	078150	500	463 억	717540	N	N	2	N	00	N
85	20240717	130645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3445	-200	5	-5.49	24586103940	7137065	131.23	3620	3645	3310	4735	2555	3645	3444.78	0.77	-303348	3921	3782	3681	3542	3441	3732	3492	464	1090	500	2620	5	1	92715916	3194	4.03	1.00	12	7.70	855.00	3453.00	4660	20240709	-26.07	2080	20240206	65.62	4660	-26.07	20240709	2080	65.62	20240206	4660	-26.07	20240709	2080	65.62	20240206	4.98	N	078150	500	463 억	717540	N	N	2	N	00	N
86	20240717	120645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3445	-200	5	-5.49	23410412040	6795153	124.94	3620	3645	3310	4735	2555	3645	3445.09	0.77	-361861	3921	3782	3681	3542	3441	3732	3492	464	1090	500	2620	5	1	92715916	3194	4.03	1.00	12	7.33	855.00	3453.00	4660	20240709	-26.07	2080	20240206	65.62	4660	-26.07	20240709	2080	65.62	20240206	4660	-26.07	20240709	2080	65.62	20240206	4.98	N	078150	500	463 억	717540	N	N	2	N	00	N
87	20240717	110645	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3450	-195	5	-5.35	21870536485	6347213	116.70	3620	3645	3310	4735	2555	3645	3445.61	0.77	-456001	3921	3782	3681	3542	3441	3732	3492	464	1090	500	2620	5	1	92715916	3199	4.04	1.00	12	6.85	855.00	3453.00	4660	20240709	-25.97	2080	20240206	65.87	4660	-25.97	20240709	2080	65.87	20240206	4660	-25.97	20240709	2080	65.87	20240206	4.98	N	078150	500	463 억	717540	N	N	2	N	00	N
88	20240717	100644	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3370	-275	5	-7.54	13101630335	3745914	68.88	3620	3645	3360	4735	2555	3645	3497.48	0.77	-190062	3921	3782	3681	3542	3441	3732	3492	464	1090	500	2620	5	1	92715916	3125	3.94	0.98	12	4.04	855.00	3453.00	4660	20240709	-27.68	2080	20240206	62.02	4660	-27.68	20240709	2080	62.02	20240206	4660	-27.68	20240709	2080	62.02	20240206	4.98	N	078150	500	463 억	717540	N	N	2	N	00	N
89	20240717	090530	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3620	-25	5	-0.69	1242040810	343688	6.32	3620	3645	3595	4735	2555	3645	3613.63	0.77	-29011	3921	3782	3681	3542	3441	3732	3492	464	1090	500	2620	5	1	92715916	3356	4.23	1.05	12	0.37	855.00	3453.00	4660	20240709	-22.32	2080	20240206	74.04	4660	-22.32	20240709	2080	74.04	20240206	4660	-22.32	20240709	2080	74.04	20240206	4.98	N	078150	500	463 억	717540	N	N	2	N	00	N
90	20240716	160646	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	-80	5	-2.15	19424816940	5263076	59.17	3730	3820	3580	4840	2610	3725	3690.82	0.75	2617	4011	3867	3696	3552	3381	3940	3625	464	1115	500	2680	5	1	92715916	3379	4.26	1.06	12	5.68	855.00	3453.00	4660	20240709	-21.78	2080	20240206	75.24	4660	-21.78	20240709	2080	75.24	20240206	4660	-21.78	20240709	2080	75.24	20240206	5.26	N	078150	500	463 억	692859	N	N	2	N	00	N
91	20240716	150652	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	-55	5	-1.48	18240422835	4938794	55.53	3730	3820	3580	4840	2610	3725	3693.27	0.75	-141170	4011	3867	3696	3552	3381	3940	3625	464	1115	500	2680	5	1	92715916	3403	4.29	1.06	12	5.33	855.00	3453.00	4660	20240709	-21.24	2080	20240206	76.44	4660	-21.24	20240709	2080	76.44	20240206	4660	-21.24	20240709	2080	76.44	20240206	5.26	N	078150	500	463 억	692859	N	N	4	N	00	N
92	20240716	140651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3655	-70	5	-1.88	16706667380	4520621	50.83	3730	3820	3580	4840	2610	3725	3695.63	0.75	-206648	4011	3867	3696	3552	3381	3940	3625	464	1115	500	2680	5	1	92715916	3389	4.27	1.06	12	4.88	855.00	3453.00	4660	20240709	-21.57	2080	20240206	75.72	4660	-21.57	20240709	2080	75.72	20240206	4660	-21.57	20240709	2080	75.72	20240206	5.26	N	078150	500	463 억	692859	N	N	4	N	00	N
93	20240716	130651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3665	-60	5	-1.61	15190730585	4109246	46.20	3730	3820	3580	4840	2610	3725	3696.69	0.75	-282996	4011	3867	3696	3552	3381	3940	3625	464	1115	500	2680	5	1	92715916	3398	4.29	1.06	12	4.43	855.00	3453.00	4660	20240709	-21.35	2080	20240206	76.20	4660	-21.35	20240709	2080	76.20	20240206	4660	-21.35	20240709	2080	76.20	20240206	5.26	N	078150	500	463 억	692859	N	N	4	N	00	N
94	20240716	120649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3660	-65	5	-1.74	14364749800	3883570	43.66	3730	3820	3580	4840	2610	3725	3698.82	0.75	-261040	4011	3867	3696	3552	3381	3940	3625	464	1115	500	2680	5	1	92715916	3393	4.28	1.06	12	4.19	855.00	3453.00	4660	20240709	-21.46	2080	20240206	75.96	4660	-21.46	20240709	2080	75.96	20240206	4660	-21.46	20240709	2080	75.96	20240206	5.26	N	078150	500	463 억	692859	N	N	4	N	00	N
95	20240716	110649	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3690	-35	5	-0.94	13393975070	3619226	40.69	3730	3820	3580	4840	2610	3725	3700.75	0.75	-303503	4011	3867	3696	3552	3381	3940	3625	464	1115	500	2680	5	1	92715916	3421	4.32	1.07	12	3.90	855.00	3453.00	4660	20240709	-20.82	2080	20240206	77.40	4660	-20.82	20240709	2080	77.40	20240206	4660	-20.82	20240709	2080	77.40	20240206	5.26	N	078150	500	463 억	692859	N	N	4	N	00	N
96	20240716	100650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3620	-105	5	-2.82	11462305975	3091214	34.75	3730	3820	3580	4840	2610	3725	3708.00	0.75	-379406	4011	3867	3696	3552	3381	3940	3625	464	1115	500	2680	5	1	92715916	3356	4.23	1.05	12	3.33	855.00	3453.00	4660	20240709	-22.32	2080	20240206	74.04	4660	-22.32	20240709	2080	74.04	20240206	4660	-22.32	20240709	2080	74.04	20240206	5.26	N	078150	500	463 억	692859	N	N	4	N	00	N
97	20240716	090648	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	70	2	1.88	1804741010	483013	5.43	3730	3810	3685	4840	2610	3725	3736.53	0.75	-32087	4011	3867	3696	3552	3381	3940	3625	464	1115	500	2680	5	1	92715916	3519	4.44	1.10	12	0.52	855.00	3453.00	4660	20240709	-18.56	2080	20240206	82.45	4660	-18.56	20240709	2080	82.45	20240206	4660	-18.56	20240709	2080	82.45	20240206	5.26	N	078150	500	463 억	692859	N	N	4	N	00	N
98	20240715	160638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	115	2	3.19	32412197055	8740490	61.19	3630	3840	3525	4690	2530	3610	3708.82	0.00	878752	4096	3852	3711	3467	3326	3782	3397	464	1080	500	2590	5	1	92715916	3454	4.36	1.08	12	9.43	855.00	3453.00	4660	20240709	-20.06	2080	20240206	79.09	4660	-20.06	20240709	2080	79.09	20240206	4660	-20.06	20240709	2080	79.09	20240206	6.17	N	078150	500	463 억	0	N	N	4	N	00	N
99	20240715	150643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	105	2	2.91	31315063360	8445549	59.13	3630	3840	3525	4690	2530	3610	3708.45	0.00	844723	4096	3852	3711	3467	3326	3782	3397	464	1080	500	2590	5	1	92715916	3444	4.35	1.08	12	9.11	855.00	3453.00	4660	20240709	-20.28	2080	20240206	78.61	4660	-20.28	20240709	2080	78.61	20240206	4660	-20.28	20240709	2080	78.61	20240206	6.17	N	078150	500	463 억	0	N	N	0	N	00	N
100	20240715	140642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	115	2	3.19	29809256640	8040919	56.30	3630	3840	3525	4690	2530	3610	3707.79	0.00	784729	4096	3852	3711	3467	3326	3782	3397	464	1080	500	2590	5	1	92715916	3454	4.36	1.08	12	8.67	855.00	3453.00	4660	20240709	-20.06	2080	20240206	79.09	4660	-20.06	20240709	2080	79.09	20240206	4660	-20.06	20240709	2080	79.09	20240206	6.17	N	078150	500	463 억	0	N	N	0	N	00	N
101	20240715	130643	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3755	145	2	4.02	28105923255	7583425	53.09	3630	3840	3525	4690	2530	3610	3706.85	0.00	791310	4096	3852	3711	3467	3326	3782	3397	464	1080	500	2590	5	1	92715916	3481	4.39	1.09	12	8.18	855.00	3453.00	4660	20240709	-19.42	2080	20240206	80.53	4660	-19.42	20240709	2080	80.53	20240206	4660	-19.42	20240709	2080	80.53	20240206	6.17	N	078150	500	463 억	0	N	N	0	N	00	N
102	20240715	120642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3715	105	2	2.91	26251633955	7089027	49.63	3630	3840	3525	4690	2530	3610	3703.78	0.00	689580	4096	3852	3711	3467	3326	3782	3397	464	1080	500	2590	5	1	92715916	3444	4.35	1.08	12	7.65	855.00	3453.00	4660	20240709	-20.28	2080	20240206	78.61	4660	-20.28	20240709	2080	78.61	20240206	4660	-20.28	20240709	2080	78.61	20240206	6.17	N	078150	500	463 억	0	N	N	0	N	00	N
103	20240715	110642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3725	115	2	3.19	24156747225	6525638	45.69	3630	3840	3525	4690	2530	3610	3702.51	0.00	623278	4096	3852	3711	3467	3326	3782	3397	464	1080	500	2590	5	1	92715916	3454	4.36	1.08	12	7.04	855.00	3453.00	4660	20240709	-20.06	2080	20240206	79.09	4660	-20.06	20240709	2080	79.09	20240206	4660	-20.06	20240709	2080	79.09	20240206	6.17	N	078150	500	463 억	0	N	N	0	N	00	N
104	20240715	100642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3670	60	2	1.66	11407178565	3144541	22.02	3630	3705	3525	4690	2530	3610	3627.89	0.00	154838	4096	3852	3711	3467	3326	3782	3397	464	1080	500	2590	5	1	92715916	3403	4.29	1.06	12	3.39	855.00	3453.00	4660	20240709	-21.24	2080	20240206	76.44	4660	-21.24	20240709	2080	76.44	20240206	4660	-21.24	20240709	2080	76.44	20240206	6.17	N	078150	500	463 억	0	N	N	0	N	00	N
105	20240715	090642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3590	-20	5	-0.55	2543360625	703912	4.93	3630	3655	3570	4690	2530	3610	3613.42	0.00	5890	4096	3852	3711	3467	3326	3782	3397	464	1080	500	2590	5	1	92715916	3329	4.20	1.04	12	0.76	855.00	3453.00	4660	20240709	-22.96	2080	20240206	72.60	4660	-22.96	20240709	2080	72.60	20240206	4660	-22.96	20240709	2080	72.60	20240206	6.17	N	078150	500	463 억	0	N	N	0	N	00	N
106	20240712	160637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3610	-250	5	-6.48	52226693320	13942373	32.52	3790	3955	3570	5010	2705	3860	3745.98	0.42	-574220	4226	4042	3791	3607	3356	4135	3700	464	1150	500	2770	5	1	92715916	3347	4.22	1.05	12	15.04	855.00	3453.00	4660	20240709	-22.53	2080	20240206	73.56	4660	-22.53	20240709	2080	73.56	20240206	4660	-22.53	20240709	2080	73.56	20240206	8.23	N	078150	500	463 억	392968	N	N	12	N	00	N
107	20240712	150642	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3605	-255	5	-6.61	49898284295	13297235	31.02	3790	3955	3570	5010	2705	3860	3752.46	0.42	-781669	4226	4042	3791	3607	3356	4135	3700	464	1150	500	2770	5	1	92715916	3342	4.22	1.04	12	14.34	855.00	3453.00	4660	20240709	-22.64	2080	20240206	73.32	4660	-22.64	20240709	2080	73.32	20240206	4660	-22.64	20240709	2080	73.32	20240206	8.23	N	078150	500	463 억	392968	N	N	12	N	00	N
108	20240712	140644	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3580	-280	5	-7.25	46088297605	12237972	28.55	3790	3955	3570	5010	2705	3860	3765.94	0.42	-841629	4226	4042	3791	3607	3356	4135	3700	464	1150	500	2770	5	1	92715916	3319	4.19	1.04	12	13.20	855.00	3453.00	4660	20240709	-23.18	2080	20240206	72.12	4660	-23.18	20240709	2080	72.12	20240206	4660	-23.18	20240709	2080	72.12	20240206	8.23	N	078150	500	463 억	392968	N	N	12	N	00	N
109	20240712	130639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-220	5	-5.70	41904462365	11079576	25.85	3790	3955	3600	5010	2705	3860	3782.08	0.42	-638720	4226	4042	3791	3607	3356	4135	3700	464	1150	500	2770	5	1	92715916	3375	4.26	1.05	12	11.95	855.00	3453.00	4660	20240709	-21.89	2080	20240206	75.00	4660	-21.89	20240709	2080	75.00	20240206	4660	-21.89	20240709	2080	75.00	20240206	8.23	N	078150	500	463 억	392968	N	N	12	N	00	N
110	20240712	120640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3640	-220	5	-5.70	38280150820	10084859	23.53	3790	3955	3600	5010	2705	3860	3795.75	0.42	-415480	4226	4042	3791	3607	3356	4135	3700	464	1150	500	2770	5	1	92715916	3375	4.26	1.05	12	10.88	855.00	3453.00	4660	20240709	-21.89	2080	20240206	75.00	4660	-21.89	20240709	2080	75.00	20240206	4660	-21.89	20240709	2080	75.00	20240206	8.23	N	078150	500	463 억	392968	N	N	12	N	00	N
111	20240712	110638	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3685	-175	5	-4.53	31335821505	8179446	19.08	3790	3955	3675	5010	2705	3860	3831.02	0.42	-150665	4226	4042	3791	3607	3356	4135	3700	464	1150	500	2770	5	1	92715916	3417	4.31	1.07	12	8.82	855.00	3453.00	4660	20240709	-20.92	2080	20240206	77.16	4660	-20.92	20240709	2080	77.16	20240206	4660	-20.92	20240709	2080	77.16	20240206	8.23	N	078150	500	463 억	392968	N	N	12	N	00	N
112	20240712	100640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3780	-80	5	-2.07	23073747880	5968139	13.92	3790	3955	3755	5010	2705	3860	3866.16	0.42	-2391	4226	4042	3791	3607	3356	4135	3700	464	1150	500	2770	5	1	92715916	3505	4.42	1.09	12	6.44	855.00	3453.00	4660	20240709	-18.88	2080	20240206	81.73	4660	-18.88	20240709	2080	81.73	20240206	4660	-18.88	20240709	2080	81.73	20240206	8.23	N	078150	500	463 억	392968	N	N	12	N	00	N
113	20240712	090636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3830	-30	5	-0.78	6447765530	1666199	3.89	3790	3940	3780	5010	2705	3860	3869.79	0.42	2919	4226	4042	3791	3607	3356	4135	3700	464	1150	500	2770	5	1	92715916	3551	4.48	1.11	12	1.80	855.00	3453.00	4660	20240709	-17.81	2080	20240206	84.13	4660	-17.81	20240709	2080	84.13	20240206	4660	-17.81	20240709	2080	84.13	20240206	8.23	N	078150	500	463 억	392968	N	N	12	N	00	N
114	20240711	160634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3860	-115	5	-2.89	154878003480	41223411	128.09	3600	3975	3540	5160	2785	3975	3756.95	1.49	-949361	4591	4282	4111	3802	3631	4197	3717	464	1185	500	2860	5	1	92715916	3579	4.51	1.12	12	44.46	855.00	3453.00	4660	20240709	-17.17	2080	20240206	85.58	4660	-17.17	20240709	2080	85.58	20240206	4660	-17.17	20240709	2080	85.58	20240206	9.22	N	078150	500	463 억	1379900	N	N	12	N	00	N
115	20240711	150640	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3870	-105	5	-2.64	150078231520	39982879	124.24	3600	3975	3540	5160	2785	3975	3753.53	1.49	-974003	4591	4282	4111	3802	3631	4197	3717	464	1185	500	2860	5	1	92715916	3588	4.53	1.12	12	43.12	855.00	3453.00	4660	20240709	-16.95	2080	20240206	86.06	4660	-16.95	20240709	2080	86.06	20240206	4660	-16.95	20240709	2080	86.06	20240206	9.22	N	078150	500	463 억	1379900	N	N	6	N	00	N
116	20240711	140639	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3890	-85	5	-2.14	129518134365	34721589	107.89	3600	3950	3540	5160	2785	3975	3730.14	1.49	-1147977	4591	4282	4111	3802	3631	4197	3717	464	1185	500	2860	5	1	92715916	3607	4.55	1.13	12	37.45	855.00	3453.00	4660	20240709	-16.52	2080	20240206	87.02	4660	-16.52	20240709	2080	87.02	20240206	4660	-16.52	20240709	2080	87.02	20240206	9.22	N	078150	500	463 억	1379900	N	N	6	N	00	N
117	20240711	130637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3750	-225	5	-5.66	94174844000	25575382	79.47	3600	3810	3540	5160	2785	3975	3682.17	1.49	-860552	4591	4282	4111	3802	3631	4197	3717	464	1185	500	2860	5	1	92715916	3477	4.39	1.09	12	27.58	855.00	3453.00	4660	20240709	-19.53	2080	20240206	80.29	4660	-19.53	20240709	2080	80.29	20240206	4660	-19.53	20240709	2080	80.29	20240206	9.22	N	078150	500	463 억	1379900	N	N	6	N	00	N
118	20240711	120637	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3705	-270	5	-6.79	89013999760	24194126	75.18	3600	3810	3540	5160	2785	3975	3679.08	1.49	-1135487	4591	4282	4111	3802	3631	4197	3717	464	1185	500	2860	5	1	92715916	3435	4.33	1.07	12	26.09	855.00	3453.00	4660	20240709	-20.49	2080	20240206	78.12	4660	-20.49	20240709	2080	78.12	20240206	4660	-20.49	20240709	2080	78.12	20240206	9.22	N	078150	500	463 억	1379900	N	N	6	N	00	N
119	20240711	110635	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3635	-340	5	-8.55	83184699935	22614647	70.27	3600	3810	3540	5160	2785	3975	3678.27	1.49	-1171821	4591	4282	4111	3802	3631	4197	3717	464	1185	500	2860	5	1	92715916	3370	4.25	1.05	12	24.39	855.00	3453.00	4660	20240709	-22.00	2080	20240206	74.76	4660	-22.00	20240709	2080	74.76	20240206	4660	-22.00	20240709	2080	74.76	20240206	9.22	N	078150	500	463 억	1379900	N	N	6	N	00	N
120	20240711	100636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3795	-180	5	-4.53	68064005155	18521531	57.55	3600	3805	3540	5160	2785	3975	3674.75	1.49	-422700	4591	4282	4111	3802	3631	4197	3717	464	1185	500	2860	5	1	92715916	3519	4.44	1.10	12	19.98	855.00	3453.00	4660	20240709	-18.56	2080	20240206	82.45	4660	-18.56	20240709	2080	82.45	20240206	4660	-18.56	20240709	2080	82.45	20240206	9.22	N	078150	500	463 억	1379900	N	N	6	N	00	N
121	20240711	090634	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3645	-330	5	-8.30	23769779525	6506679	20.22	3600	3750	3600	5160	2785	3975	3652.81	1.49	-41503	4591	4282	4111	3802	3631	4197	3717	464	1185	500	2860	5	1	92715916	3379	4.26	1.06	12	7.02	855.00	3453.00	4660	20240709	-21.78	2080	20240206	75.24	4660	-21.78	20240709	2080	75.24	20240206	4660	-21.78	20240709	2080	75.24	20240206	9.22	N	078150	500	463 억	1379900	N	N	6	N	00	N
122	20240710	160634	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3975	-575	5	-12.64	127726037425	30940308	31.73	4385	4420	3940	5910	3185	4550	4128.58	5.41	-3660459	5296	4922	4286	3912	3276	5110	4100	464	1360	500	3270	5	1	92715916	3685	4.65	1.15	12	33.37	855.00	3453.00	4660	20240709	-14.70	2080	20240206	91.11	4660	-14.70	20240709	2080	91.11	20240206	4660	-14.70	20240709	2080	91.11	20240206	9.61	N	078150	500	463 억	5018721	N	N	6	N	01	N
123	20240710	150636	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	3965	-585	5	-12.86	121418518295	29347522	30.10	4385	4420	3950	5910	3185	4550	4137.09	5.41	-3619049	5296	4922	4286	3912	3276	5110	4100	464	1360	500	3270	5	1	92715916	3676	4.64	1.15	12	31.65	855.00	3453.00	4660	20240709	-14.91	2080	20240206	90.62	4660	-14.91	20240709	2080	90.62	20240206	4660	-14.91	20240709	2080	90.62	20240206	9.61	N	078150	500	463 억	5018721	N	N	16	N	01	N
124	20240710	140634	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4020	-530	5	-11.65	113160054580	27269810	27.97	4385	4420	3950	5910	3185	4550	4149.47	5.41	-3418347	5296	4922	4286	3912	3276	5110	4100	464	1360	500	3270	5	1	92715916	3727	4.70	1.16	12	29.41	855.00	3453.00	4660	20240709	-13.73	2080	20240206	93.27	4660	-13.73	20240709	2080	93.27	20240206	4660	-13.73	20240709	2080	93.27	20240206	9.61	N	078150	500	463 억	5018721	N	N	16	N	01	N
125	20240710	130634	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	-535	5	-11.76	104669288300	25147417	25.79	4385	4420	3950	5910	3185	4550	4162.04	5.41	-2876340	5296	4922	4286	3912	3276	5110	4100	464	1360	500	3270	5	1	92715916	3723	4.70	1.16	12	27.12	855.00	3453.00	4660	20240709	-13.84	2080	20240206	93.03	4660	-13.84	20240709	2080	93.03	20240206	4660	-13.84	20240709	2080	93.03	20240206	9.61	N	078150	500	463 억	5018721	N	N	16	N	01	N
126	20240710	120634	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4015	-535	5	-11.76	79433179785	18846132	19.33	4385	4420	4010	5910	3185	4550	4214.61	5.41	-1836574	5296	4922	4286	3912	3276	5110	4100	464	1360	500	3270	5	1	92715916	3723	4.70	1.16	12	20.33	855.00	3453.00	4660	20240709	-13.84	2080	20240206	93.03	4660	-13.84	20240709	2080	93.03	20240206	4660	-13.84	20240709	2080	93.03	20240206	9.61	N	078150	500	463 억	5018721	N	N	16	N	01	N
127	20240710	110635	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4210	-340	5	-7.47	52046024060	12180231	12.49	4385	4420	4190	5910	3185	4550	4272.71	5.41	-832624	5296	4922	4286	3912	3276	5110	4100	464	1360	500	3270	5	1	92715916	3903	4.92	1.22	12	13.14	855.00	3453.00	4660	20240709	-9.66	2080	20240206	102.40	4660	-9.66	20240709	2080	102.40	20240206	4660	-9.66	20240709	2080	102.40	20240206	9.61	N	078150	500	463 억	5018721	N	N	16	N	01	N
128	20240710	100630	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4240	-310	5	-6.81	44445618345	10384999	10.65	4385	4420	4190	5910	3185	4550	4279.47	5.41	-513092	5296	4922	4286	3912	3276	5110	4100	464	1360	500	3270	5	1	92715916	3931	4.96	1.23	12	11.20	855.00	3453.00	4660	20240709	-9.01	2080	20240206	103.85	4660	-9.01	20240709	2080	103.85	20240206	4660	-9.01	20240709	2080	103.85	20240206	9.61	N	078150	500	463 억	5018721	N	N	16	N	01	N
129	20240710	090633	54	100.00	KOSDAQ		기계.장비	N	N	N	N		N	4285	-265	5	-5.82	15495631805	3570132	3.66	4385	4420	4280	5910	3185	4550	4339.63	5.41	39620	5296	4922	4286	3912	3276	5110	4100	464	1360	500	3270	5	1	92715916	3973	5.01	1.24	12	3.85	855.00	3453.00	4660	20240709	-8.05	2080	20240206	106.01	4660	-8.05	20240709	2080	106.01	20240206	4660	-8.05	20240709	2080	106.01	20240206	9.61	N	078150	500	463 억	5018721	N	N	16	N	01	N
130	20240709	160632	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4550	935	2	25.86	420863675550	95961013	2141.61	3655	4660	3650	4695	2535	3615	4385.55	0.00	5323413	3771	3692	3576	3497	3381	3732	3537	464	1080	500	2600	5	1	92715916	4219	5.32	1.32	12	103.50	855.00	3453.00	4660	20240709	-2.36	2080	20240206	118.75	4660	-2.36	20240709	2080	118.75	20240206	4660	-2.36	20240709	2080	118.75	20240206	9.22	N	078150	500	463 억	0	N	N	16	N	00	N
131	20240709	150633	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4555	940	2	26.00	398346280855	91002446	2030.95	3655	4660	3650	4695	2535	3615	4377.31	0.00	5530774	3771	3692	3576	3497	3381	3732	3537	464	1080	500	2600	5	1	92715916	4223	5.33	1.32	12	98.15	855.00	3453.00	4660	20240709	-2.25	2080	20240206	118.99	4660	-2.25	20240709	2080	118.99	20240206	4660	-2.25	20240709	2080	118.99	20240206	9.22	N	078150	500	463 억	0	N	N	4	N	00	N
132	20240709	140634	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4470	855	2	23.65	329712064500	75952951	1695.08	3655	4555	3650	4695	2535	3615	4341.00	0.00	5076473	3771	3692	3576	3497	3381	3732	3537	464	1080	500	2600	5	1	92715916	4144	5.23	1.29	12	81.92	855.00	3453.00	4555	20240709	-1.87	2080	20240206	114.90	4555	-1.87	20240709	2080	114.90	20240206	4555	-1.87	20240709	2080	114.90	20240206	9.22	N	078150	500	463 억	0	N	N	4	N	00	N
133	20240709	130636	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4430	815	2	22.54	299988964485	69268985	1545.91	3655	4555	3650	4695	2535	3615	4330.78	0.00	4244462	3771	3692	3576	3497	3381	3732	3537	464	1080	500	2600	5	1	92715916	4107	5.18	1.28	12	74.71	855.00	3453.00	4555	20240709	-2.74	2080	20240206	112.98	4555	-2.74	20240709	2080	112.98	20240206	4555	-2.74	20240709	2080	112.98	20240206	9.22	N	078150	500	463 억	0	N	N	4	N	00	N
134	20240709	120637	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4430	815	2	22.54	273773519265	63353519	1413.89	3655	4555	3650	4695	2535	3615	4321.36	0.00	4167342	3771	3692	3576	3497	3381	3732	3537	464	1080	500	2600	5	1	92715916	4107	5.18	1.28	12	68.33	855.00	3453.00	4555	20240709	-2.74	2080	20240206	112.98	4555	-2.74	20240709	2080	112.98	20240206	4555	-2.74	20240709	2080	112.98	20240206	9.22	N	078150	500	463 억	0	N	N	4	N	00	N
135	20240709	110636	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4410	795	2	21.99	253492540640	58755010	1311.26	3655	4555	3650	4695	2535	3615	4314.40	0.00	3861328	3771	3692	3576	3497	3381	3732	3537	464	1080	500	2600	5	1	92715916	4089	5.16	1.28	12	63.37	855.00	3453.00	4555	20240709	-3.18	2080	20240206	112.02	4555	-3.18	20240709	2080	112.02	20240206	4555	-3.18	20240709	2080	112.02	20240206	9.22	N	078150	500	463 억	0	N	N	4	N	00	N
136	20240709	100634	55	60.00	KOSDAQ	신고가	기계.장비	N	N	N	Y	60	N	4495	880	2	24.34	198110893680	46204327	1031.16	3655	4555	3650	4695	2535	3615	4287.71	0.00	3819996	3771	3692	3576	3497	3381	3732	3537	464	1080	500	2600	5	1	92715916	4168	5.26	1.30	12	49.83	855.00	3453.00	4555	20240709	-1.32	2080	20240206	116.11	4555	-1.32	20240709	2080	116.11	20240206	4555	-1.32	20240709	2080	116.11	20240206	9.22	N	078150	500	463 억	0	N	N	4	N	00	N
137	20240709	090633	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3905	290	2	8.02	10095579625	2636448	58.84	3655	3930	3650	4695	2535	3615	3829.24	0.00	629524	3771	3692	3576	3497	3381	3732	3537	464	1080	500	2600	5	1	92715916	3621	4.57	1.13	12	2.84	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	9.22	N	078150	500	463 억	0	N	N	4	N	00	N
138	20240708	160629	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3615	60	2	1.69	15557137390	4385661	73.79	3540	3655	3460	4620	2490	3555	3547.08	0.00	677404	3845	3700	3615	3470	3385	3657	3427	464	1065	500	2550	5	1	92715916	3352	4.23	1.05	12	4.73	855.00	3453.00	4270	20240409	-15.34	2080	20240206	73.80	4270	-15.34	20240409	2080	73.80	20240206	4270	-15.34	20240409	2080	73.80	20240206	9.36	N	078150	500	463 억	0	N	N	4	N	00	N
139	20240708	150630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3625	70	2	1.97	14909770555	4206795	70.78	3540	3655	3460	4620	2490	3555	3544.19	0.00	641477	3845	3700	3615	3470	3385	3657	3427	464	1065	500	2550	5	1	92715916	3361	4.24	1.05	12	4.54	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	9.36	N	078150	500	463 억	0	N	N	5	N	00	N
140	20240708	140632	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3635	80	2	2.25	13453074890	3805281	64.02	3540	3655	3460	4620	2490	3555	3535.33	0.00	627550	3845	3700	3615	3470	3385	3657	3427	464	1065	500	2550	5	1	92715916	3370	4.25	1.05	12	4.10	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	9.36	N	078150	500	463 억	0	N	N	5	N	00	N
141	20240708	130628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3505	-50	5	-1.41	9259037635	2640038	44.42	3540	3585	3460	4620	2490	3555	3507.02	0.00	351050	3845	3700	3615	3470	3385	3657	3427	464	1065	500	2550	5	1	92715916	3250	4.10	1.02	12	2.85	855.00	3453.00	4270	20240409	-17.92	2080	20240206	68.51	4270	-17.92	20240409	2080	68.51	20240206	4270	-17.92	20240409	2080	68.51	20240206	9.36	N	078150	500	463 억	0	N	N	5	N	00	N
142	20240708	120630	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3475	-80	5	-2.25	7924123340	2256856	37.97	3540	3585	3460	4620	2490	3555	3510.99	0.00	207867	3845	3700	3615	3470	3385	3657	3427	464	1065	500	2550	5	1	92715916	3222	4.06	1.01	12	2.43	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	9.36	N	078150	500	463 억	0	N	N	5	N	00	N
143	20240708	110628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3485	-70	5	-1.97	6872509150	1955236	32.90	3540	3585	3460	4620	2490	3555	3514.77	0.00	208484	3845	3700	3615	3470	3385	3657	3427	464	1065	500	2550	5	1	92715916	3231	4.08	1.01	12	2.11	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	9.36	N	078150	500	463 억	0	N	N	5	N	00	N
144	20240708	100628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3505	-50	5	-1.41	5149680105	1460730	24.58	3540	3585	3470	4620	2490	3555	3525.26	0.00	207172	3845	3700	3615	3470	3385	3657	3427	464	1065	500	2550	5	1	92715916	3250	4.10	1.02	12	1.58	855.00	3453.00	4270	20240409	-17.92	2080	20240206	68.51	4270	-17.92	20240409	2080	68.51	20240206	4270	-17.92	20240409	2080	68.51	20240206	9.36	N	078150	500	463 억	0	N	N	5	N	00	N
145	20240708	090628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3535	-20	5	-0.56	1410426805	396913	6.68	3540	3580	3520	4620	2490	3555	3553.46	0.00	69594	3845	3700	3615	3470	3385	3657	3427	464	1065	500	2550	5	1	92715916	3278	4.13	1.02	12	0.43	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	9.36	N	078150	500	463 억	0	N	N	5	N	00	N
146	20240705	160626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3555	-230	5	-6.08	21114067620	5791168	77.83	3720	3760	3530	4920	2650	3785	3645.85	0.00	-369922	3895	3840	3760	3705	3625	3800	3665	464	1135	500	2720	5	1	92715916	3296	4.16	1.03	12	6.25	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	9.30	N	078150	500	463 억	0	N	N	5	N	00	N
147	20240705	150628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3585	-200	5	-5.28	19685568050	5389767	72.43	3720	3760	3530	4920	2650	3785	3652.05	0.00	-491788	3895	3840	3760	3705	3625	3800	3665	464	1135	500	2720	5	1	92715916	3324	4.19	1.04	12	5.81	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	9.30	N	078150	500	463 억	0	N	N	0	N	00	N
148	20240705	140628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3625	-160	5	-4.23	15938976570	4346257	58.41	3720	3760	3610	4920	2650	3785	3666.91	0.00	-578824	3895	3840	3760	3705	3625	3800	3665	464	1135	500	2720	5	1	92715916	3361	4.24	1.05	12	4.69	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	9.30	N	078150	500	463 억	0	N	N	0	N	00	N
149	20240705	130628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3630	-155	5	-4.10	14431239045	3930444	52.82	3720	3760	3620	4920	2650	3785	3671.25	0.00	-555107	3895	3840	3760	3705	3625	3800	3665	464	1135	500	2720	5	1	92715916	3366	4.25	1.05	12	4.24	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	9.30	N	078150	500	463 억	0	N	N	0	N	00	N
150	20240705	120628	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3640	-145	5	-3.83	12972256685	3528509	47.42	3720	3760	3620	4920	2650	3785	3675.98	0.00	-553974	3895	3840	3760	3705	3625	3800	3665	464	1135	500	2720	5	1	92715916	3375	4.26	1.05	12	3.81	855.00	3453.00	4270	20240409	-14.75	2080	20240206	75.00	4270	-14.75	20240409	2080	75.00	20240206	4270	-14.75	20240409	2080	75.00	20240206	9.30	N	078150	500	463 억	0	N	N	0	N	00	N
151	20240705	110626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3650	-135	5	-3.57	11917090575	3238959	43.53	3720	3760	3620	4920	2650	3785	3678.84	0.00	-540609	3895	3840	3760	3705	3625	3800	3665	464	1135	500	2720	5	1	92715916	3384	4.27	1.06	12	3.49	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	9.30	N	078150	500	463 억	0	N	N	0	N	00	N
152	20240705	100626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3715	-70	5	-1.85	8386833680	2272411	30.54	3720	3760	3655	4920	2650	3785	3690.14	0.00	-272964	3895	3840	3760	3705	3625	3800	3665	464	1135	500	2720	5	1	92715916	3444	4.35	1.08	12	2.45	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	9.30	N	078150	500	463 억	0	N	N	0	N	00	N
153	20240705	090627	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3670	-115	5	-3.04	3149943135	851051	11.44	3720	3760	3655	4920	2650	3785	3699.85	0.00	-241562	3895	3840	3760	3705	3625	3800	3665	464	1135	500	2720	5	1	92715916	3403	4.29	1.06	12	0.92	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	9.30	N	078150	500	463 억	0	N	N	0	N	00	N
154	20240704	160624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3785	35	2	0.93	27544509055	7324891	113.15	3800	3815	3680	4875	2625	3750	3760.32	0.00	-170123	3870	3810	3710	3650	3550	3840	3680	464	1125	500	2700	5	1	92715916	3509	4.43	1.10	12	7.90	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	9.27	N	078150	500	463 억	0	N	N	0	N	00	N
155	20240704	150626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3775	25	2	0.67	26487110285	7045078	108.83	3800	3815	3680	4875	2625	3750	3759.66	0.00	-201290	3870	3810	3710	3650	3550	3840	3680	464	1125	500	2700	5	1	92715916	3500	4.42	1.09	12	7.60	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	9.27	N	078150	500	463 억	0	N	N	0	N	00	N
156	20240704	140626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3765	15	2	0.40	22142298760	5897547	91.10	3800	3815	3680	4875	2625	3750	3754.49	0.00	-416276	3870	3810	3710	3650	3550	3840	3680	464	1125	500	2700	5	1	92715916	3491	4.40	1.09	12	6.36	855.00	3453.00	4270	20240409	-11.83	2080	20240206	81.01	4270	-11.83	20240409	2080	81.01	20240206	4270	-11.83	20240409	2080	81.01	20240206	9.27	N	078150	500	463 억	0	N	N	0	N	00	N
157	20240704	130626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3700	-50	5	-1.33	18715581340	4986029	77.02	3800	3815	3680	4875	2625	3750	3753.61	0.00	-645139	3870	3810	3710	3650	3550	3840	3680	464	1125	500	2700	5	1	92715916	3430	4.33	1.07	12	5.38	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	9.27	N	078150	500	463 억	0	N	N	0	N	00	N
158	20240704	120625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3740	-10	5	-0.27	15926605025	4233699	65.40	3800	3815	3700	4875	2625	3750	3761.87	0.00	-600441	3870	3810	3710	3650	3550	3840	3680	464	1125	500	2700	5	1	92715916	3468	4.37	1.08	12	4.57	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	9.27	N	078150	500	463 억	0	N	N	0	N	00	N
159	20240704	110625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3755	5	2	0.13	13883135415	3688686	56.98	3800	3815	3700	4875	2625	3750	3763.71	0.00	-553235	3870	3810	3710	3650	3550	3840	3680	464	1125	500	2700	5	1	92715916	3481	4.39	1.09	12	3.98	855.00	3453.00	4270	20240409	-12.06	2080	20240206	80.53	4270	-12.06	20240409	2080	80.53	20240206	4270	-12.06	20240409	2080	80.53	20240206	9.27	N	078150	500	463 억	0	N	N	0	N	00	N
160	20240704	100625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3755	5	2	0.13	10852921450	2884962	44.57	3800	3815	3700	4875	2625	3750	3761.90	0.00	-581065	3870	3810	3710	3650	3550	3840	3680	464	1125	500	2700	5	1	92715916	3481	4.39	1.09	12	3.11	855.00	3453.00	4270	20240409	-12.06	2080	20240206	80.53	4270	-12.06	20240409	2080	80.53	20240206	4270	-12.06	20240409	2080	80.53	20240206	9.27	N	078150	500	463 억	0	N	N	0	N	00	N
161	20240704	090626	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3750	0	3	0.00	3769436180	998775	15.43	3800	3800	3735	4875	2625	3750	3774.10	0.00	-387460	3870	3810	3710	3650	3550	3840	3680	464	1125	500	2700	5	1	92715916	3477	4.39	1.09	12	1.08	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	9.27	N	078150	500	463 억	0	N	N	0	N	00	N
162	20240703	160622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3750	110	2	3.02	23577090880	6361212	93.23	3675	3770	3610	4730	2550	3640	3706.29	0.00	-153419	3873	3756	3678	3561	3483	3815	3620	464	1090	500	2620	5	1	92715916	3477	4.39	1.09	12	6.86	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	9.24	N	078150	500	463 억	0	N	N	0	N	00	N
163	20240703	150624	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3750	110	2	3.02	21224459870	5733455	84.03	3675	3770	3610	4730	2550	3640	3701.87	0.00	9510	3873	3756	3678	3561	3483	3815	3620	464	1090	500	2620	5	1	92715916	3477	4.39	1.09	12	6.18	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	9.24	N	078150	500	463 억	0	N	N	0	N	00	N
164	20240703	140625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3700	60	2	1.65	14272709565	3876649	56.81	3675	3740	3610	4730	2550	3640	3681.72	0.00	92157	3873	3756	3678	3561	3483	3815	3620	464	1090	500	2620	5	1	92715916	3430	4.33	1.07	12	4.18	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	9.24	N	078150	500	463 억	0	N	N	0	N	00	N
165	20240703	130623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3675	35	2	0.96	11498297345	3126403	45.82	3675	3740	3610	4730	2550	3640	3677.81	0.00	-63785	3873	3756	3678	3561	3483	3815	3620	464	1090	500	2620	5	1	92715916	3407	4.30	1.06	12	3.37	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	9.24	N	078150	500	463 억	0	N	N	0	N	00	N
166	20240703	120623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3655	15	2	0.41	10692870630	2906286	42.59	3675	3740	3610	4730	2550	3640	3679.23	0.00	-86050	3873	3756	3678	3561	3483	3815	3620	464	1090	500	2620	5	1	92715916	3389	4.27	1.06	12	3.13	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	9.24	N	078150	500	463 억	0	N	N	0	N	00	N
167	20240703	110625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3655	15	2	0.41	9933424205	2698822	39.55	3675	3740	3610	4730	2550	3640	3680.66	0.00	-37695	3873	3756	3678	3561	3483	3815	3620	464	1090	500	2620	5	1	92715916	3389	4.27	1.06	12	2.91	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	9.24	N	078150	500	463 억	0	N	N	0	N	00	N
168	20240703	100625	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3675	35	2	0.96	7769145530	2105175	30.85	3675	3740	3615	4730	2550	3640	3690.52	0.00	-27204	3873	3756	3678	3561	3483	3815	3620	464	1090	500	2620	5	1	92715916	3407	4.30	1.06	12	2.27	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	9.24	N	078150	500	463 억	0	N	N	0	N	00	N
169	20240703	090622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3740	100	2	2.75	1092166095	295666	4.33	3675	3740	3650	4730	2550	3640	3694.05	0.00	15664	3873	3756	3678	3561	3483	3815	3620	464	1090	500	2620	5	1	92715916	3468	4.37	1.08	12	0.32	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	9.24	N	078150	500	463 억	0	N	N	0	N	00	N
170	20240702	160621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3640	20	2	0.55	24973072395	6765181	205.38	3625	3795	3600	4705	2535	3620	3691.43	0.01	-424367	3746	3682	3616	3552	3486	3715	3585	464	1085	500	2600	5	1	92715916	3375	4.26	1.05	12	7.30	855.00	3453.00	4270	20240409	-14.75	2080	20240206	75.00	4270	-14.75	20240409	2080	75.00	20240206	4270	-14.75	20240409	2080	75.00	20240206	8.99	N	078150	500	463 억	11918	N	N	1	N	00	N
171	20240702	150622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3645	25	2	0.69	24226380640	6559924	199.15	3625	3795	3600	4705	2535	3620	3693.09	0.01	-391580	3746	3682	3616	3552	3486	3715	3585	464	1085	500	2600	5	1	92715916	3379	4.26	1.06	12	7.08	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	8.99	N	078150	500	463 억	11918	N	N	1	N	00	N
172	20240702	140622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3650	30	2	0.83	22365933135	6051372	183.71	3625	3795	3600	4705	2535	3620	3696.01	0.01	-450426	3746	3682	3616	3552	3486	3715	3585	464	1085	500	2600	5	1	92715916	3384	4.27	1.06	12	6.53	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	8.99	N	078150	500	463 억	11918	N	N	1	N	00	N
173	20240702	130622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3635	15	2	0.41	21005763240	5676386	172.32	3625	3795	3600	4705	2535	3620	3700.55	0.01	-431028	3746	3682	3616	3552	3486	3715	3585	464	1085	500	2600	5	1	92715916	3370	4.25	1.05	12	6.12	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	8.99	N	078150	500	463 억	11918	N	N	1	N	00	N
174	20240702	120623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3650	30	2	0.83	19276713870	5200032	157.86	3625	3795	3600	4705	2535	3620	3707.04	0.01	-405544	3746	3682	3616	3552	3486	3715	3585	464	1085	500	2600	5	1	92715916	3384	4.27	1.06	12	5.61	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	8.99	N	078150	500	463 억	11918	N	N	1	N	00	N
175	20240702	110622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3675	55	2	1.52	18044180905	4863005	147.63	3625	3795	3600	4705	2535	3620	3710.50	0.01	-313871	3746	3682	3616	3552	3486	3715	3585	464	1085	500	2600	5	1	92715916	3407	4.30	1.06	12	5.25	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	8.99	N	078150	500	463 억	11918	N	N	1	N	00	N
176	20240702	100622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3705	85	2	2.35	15300952545	4116451	124.97	3625	3795	3600	4705	2535	3620	3717.03	0.01	-161601	3746	3682	3616	3552	3486	3715	3585	464	1085	500	2600	5	1	92715916	3435	4.33	1.07	12	4.44	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	8.99	N	078150	500	463 억	11918	N	N	1	N	00	N
177	20240702	090623	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3765	145	2	4.01	3606429725	964876	29.29	3625	3795	3600	4705	2535	3620	3737.71	0.01	70083	3746	3682	3616	3552	3486	3715	3585	464	1085	500	2600	5	1	92715916	3491	4.40	1.09	12	1.04	855.00	3453.00	4270	20240409	-11.83	2080	20240206	81.01	4270	-11.83	20240409	2080	81.01	20240206	4270	-11.83	20240409	2080	81.01	20240206	8.99	N	078150	500	463 억	11918	N	N	1	N	00	N
178	20240701	160620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3620	-15	5	-0.41	11637330660	3229628	55.33	3615	3680	3550	4725	2545	3635	3603.15	0.03	-9806	3791	3712	3641	3562	3491	3752	3602	464	1090	500	2610	5	1	92715916	3356	4.23	1.05	12	3.48	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	9.03	N	078150	500	463 억	25300	N	N	1	N	00	N
179	20240701	150622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3625	-10	5	-0.28	10860641600	3015070	51.65	3615	3680	3550	4725	2545	3635	3602.06	0.03	9771	3791	3712	3641	3562	3491	3752	3602	464	1090	500	2610	5	1	92715916	3361	4.24	1.05	12	3.25	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	9.03	N	078150	500	463 억	25300	N	N	20	N	00	N
180	20240701	140621	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3575	-60	5	-1.65	9303104510	2583744	44.26	3615	3680	3550	4725	2545	3635	3600.55	0.03	-122574	3791	3712	3641	3562	3491	3752	3602	464	1090	500	2610	5	1	92715916	3315	4.18	1.04	12	2.79	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	9.03	N	078150	500	463 억	25300	N	N	20	N	00	N
181	20240701	130620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3610	-25	5	-0.69	8691179180	2413079	41.34	3615	3680	3550	4725	2545	3635	3601.62	0.03	-114527	3791	3712	3641	3562	3491	3752	3602	464	1090	500	2610	5	1	92715916	3347	4.22	1.05	12	2.60	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	9.03	N	078150	500	463 억	25300	N	N	20	N	00	N
182	20240701	120622	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3570	-65	5	-1.79	7939938755	2203552	37.75	3615	3680	3550	4725	2545	3635	3603.16	0.03	-116149	3791	3712	3641	3562	3491	3752	3602	464	1090	500	2610	5	1	92715916	3310	4.18	1.03	12	2.38	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	9.03	N	078150	500	463 억	25300	N	N	20	N	00	N
183	20240701	110620	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3590	-45	5	-1.24	6937645725	1923331	32.95	3615	3680	3550	4725	2545	3635	3607.02	0.03	-96667	3791	3712	3641	3562	3491	3752	3602	464	1090	500	2610	5	1	92715916	3329	4.20	1.04	12	2.07	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	9.03	N	078150	500	463 억	25300	N	N	20	N	00	N
184	20240701	100619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3605	-30	5	-0.83	5801158150	1607930	27.54	3615	3680	3550	4725	2545	3635	3607.75	0.03	-22095	3791	3712	3641	3562	3491	3752	3602	464	1090	500	2610	5	1	92715916	3342	4.22	1.04	12	1.73	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	9.03	N	078150	500	463 억	25300	N	N	20	N	00	N
185	20240701	090618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	3565	-70	5	-1.93	1211814570	337543	5.78	3615	3620	3560	4725	2545	3635	3589.34	0.03	-70210	3791	3712	3641	3562	3491	3752	3602	464	1090	500	2610	5	1	92715916	3305	4.17	1.03	12	0.36	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	9.03	N	078150	500	463 억	25300	N	N	20	N	00	N

78 KiB Raw Blame History

78 KiB

Raw Blame History