KissMeData/078150/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

70 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1895	-85	5	-4.29	1469732679	766746	107.90	1990	1990	1894	2570	1386	1980	1916.91	-125328	2071	2025	1989	1943	1907	2048	1966	464	590	500	1380	1	1	92715916	1757	2.22	0.55	12	0.83	855.00	3453.00	4660	20240709	-59.33	1820	20241115	4.12	4660	-59.33	20240709	1820	4.12	20241115	4660	-59.33	20240709	1820	4.12	20241115	4.96	N	078150	500	463 억	N	N	12	N	N
3	20241129	150724	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1896	-84	5	-4.24	1368689825	713453	100.40	1990	1990	1894	2570	1386	1980	1918.39	-124915	2071	2025	1989	1943	1907	2048	1966	464	590	500	1380	1	1	92715916	1758	2.22	0.55	12	0.77	855.00	3453.00	4660	20240709	-59.31	1820	20241115	4.18	4660	-59.31	20240709	1820	4.18	20241115	4660	-59.31	20240709	1820	4.18	20241115	4.96	N	078150	500	463 억	N	N	5	N	N
4	20241129	140726	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1911	-69	5	-3.48	1205439883	627586	88.32	1990	1990	1894	2570	1386	1980	1920.74	-111667	2071	2025	1989	1943	1907	2048	1966	464	590	500	1380	1	1	92715916	1772	2.24	0.55	12	0.68	855.00	3453.00	4660	20240709	-58.99	1820	20241115	5.00	4660	-58.99	20240709	1820	5.00	20241115	4660	-58.99	20240709	1820	5.00	20241115	4.96	N	078150	500	463 억	N	N	5	N	N
5	20241129	130724	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1917	-63	5	-3.18	1113122178	579409	81.54	1990	1990	1894	2570	1386	1980	1921.12	-109238	2071	2025	1989	1943	1907	2048	1966	464	590	500	1380	1	1	92715916	1777	2.24	0.56	12	0.62	855.00	3453.00	4660	20240709	-58.86	1820	20241115	5.33	4660	-58.86	20240709	1820	5.33	20241115	4660	-58.86	20240709	1820	5.33	20241115	4.96	N	078150	500	463 억	N	N	5	N	N
6	20241129	120725	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1898	-82	5	-4.14	984806752	512170	72.07	1990	1990	1894	2570	1386	1980	1922.80	-118278	2071	2025	1989	1943	1907	2048	1966	464	590	500	1380	1	1	92715916	1760	2.22	0.55	12	0.55	855.00	3453.00	4660	20240709	-59.27	1820	20241115	4.29	4660	-59.27	20240709	1820	4.29	20241115	4660	-59.27	20240709	1820	4.29	20241115	4.96	N	078150	500	463 억	N	N	5	N	N
7	20241129	110728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1903	-77	5	-3.89	715922928	370501	52.14	1990	1990	1902	2570	1386	1980	1932.29	-93696	2071	2025	1989	1943	1907	2048	1966	464	590	500	1380	1	1	92715916	1764	2.23	0.55	12	0.40	855.00	3453.00	4660	20240709	-59.16	1820	20241115	4.56	4660	-59.16	20240709	1820	4.56	20241115	4660	-59.16	20240709	1820	4.56	20241115	4.96	N	078150	500	463 억	N	N	5	N	N
8	20241129	100723	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1907	-73	5	-3.69	564966080	291436	41.01	1990	1990	1905	2570	1386	1980	1938.54	-82516	2071	2025	1989	1943	1907	2048	1966	464	590	500	1380	1	1	92715916	1768	2.23	0.55	12	0.31	855.00	3453.00	4660	20240709	-59.08	1820	20241115	4.78	4660	-59.08	20240709	1820	4.78	20241115	4660	-59.08	20240709	1820	4.78	20241115	4.96	N	078150	500	463 억	N	N	5	N	N
9	20241129	090725	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1955	-25	5	-1.26	106075330	53770	7.57	1990	1990	1950	2570	1386	1980	1972.74	-36912	2071	2025	1989	1943	1907	2048	1966	464	590	500	1380	1	1	92715916	1813	2.29	0.57	12	0.06	855.00	3453.00	4660	20240709	-58.05	1820	20241115	7.42	4660	-58.05	20240709	1820	7.42	20241115	4660	-58.05	20240709	1820	7.42	20241115	4.96	N	078150	500	463 억	N	N	5	N	N
10	20241128	160716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1980	10	2	0.51	1392142386	699799	57.65	1970	2035	1953	2560	1379	1970	1989.48	-92041	2083	2026	1998	1941	1913	2012	1927	464	590	500	1370	1	1	92715916	1836	2.32	0.57	12	0.75	855.00	3453.00	4660	20240709	-57.51	1820	20241115	8.79	4660	-57.51	20240709	1820	8.79	20241115	4660	-57.51	20240709	1820	8.79	20241115	4.94	N	078150	500	463 억	N	N	5	N	N
11	20241128	150729	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1979	9	2	0.46	1321309934	664019	54.70	1970	2035	1953	2560	1379	1970	1989.87	-91514	2083	2026	1998	1941	1913	2012	1927	464	590	500	1370	1	1	92715916	1835	2.31	0.57	12	0.72	855.00	3453.00	4660	20240709	-57.53	1820	20241115	8.74	4660	-57.53	20240709	1820	8.74	20241115	4660	-57.53	20240709	1820	8.74	20241115	4.94	N	078150	500	463 억	N	N	7	N	N
12	20241128	140727	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1988	18	2	0.91	1221849735	613791	50.56	1970	2035	1953	2560	1379	1970	1990.66	-93781	2083	2026	1998	1941	1913	2012	1927	464	590	500	1370	1	1	92715916	1843	2.33	0.58	12	0.66	855.00	3453.00	4660	20240709	-57.34	1820	20241115	9.23	4660	-57.34	20240709	1820	9.23	20241115	4660	-57.34	20240709	1820	9.23	20241115	4.94	N	078150	500	463 억	N	N	7	N	N
13	20241128	130725	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1993	23	2	1.17	1078723589	541699	44.63	1970	2035	1953	2560	1379	1970	1991.37	-95479	2083	2026	1998	1941	1913	2012	1927	464	590	500	1370	1	1	92715916	1848	2.33	0.58	12	0.58	855.00	3453.00	4660	20240709	-57.23	1820	20241115	9.51	4660	-57.23	20240709	1820	9.51	20241115	4660	-57.23	20240709	1820	9.51	20241115	4.94	N	078150	500	463 억	N	N	7	N	N
14	20241128	120728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1981	11	2	0.56	963984640	483996	39.87	1970	2035	1953	2560	1379	1970	1991.72	-94578	2083	2026	1998	1941	1913	2012	1927	464	590	500	1370	1	1	92715916	1837	2.32	0.57	12	0.52	855.00	3453.00	4660	20240709	-57.49	1820	20241115	8.85	4660	-57.49	20240709	1820	8.85	20241115	4660	-57.49	20240709	1820	8.85	20241115	4.94	N	078150	500	463 억	N	N	7	N	N
15	20241128	110730	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1989	19	2	0.96	851920275	427482	35.22	1970	2035	1953	2560	1379	1970	1992.88	-81212	2083	2026	1998	1941	1913	2012	1927	464	590	500	1370	1	1	92715916	1844	2.33	0.58	12	0.46	855.00	3453.00	4660	20240709	-57.32	1820	20241115	9.29	4660	-57.32	20240709	1820	9.29	20241115	4660	-57.32	20240709	1820	9.29	20241115	4.94	N	078150	500	463 억	N	N	7	N	N
16	20241128	100728	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1993	23	2	1.17	672872933	337532	27.81	1970	2035	1953	2560	1379	1970	1993.51	-27067	2083	2026	1998	1941	1913	2012	1927	464	590	500	1370	1	1	92715916	1848	2.33	0.58	12	0.36	855.00	3453.00	4660	20240709	-57.23	1820	20241115	9.51	4660	-57.23	20240709	1820	9.51	20241115	4660	-57.23	20240709	1820	9.51	20241115	4.94	N	078150	500	463 억	N	N	7	N	N
17	20241128	090726	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1957	-13	5	-0.66	107238925	54544	4.49	1970	1976	1954	2560	1379	1970	1966.10	-15016	2083	2026	1998	1941	1913	2012	1927	464	590	500	1370	1	1	92715916	1814	2.29	0.57	12	0.06	855.00	3453.00	4660	20240709	-58.00	1820	20241115	7.53	4660	-58.00	20240709	1820	7.53	20241115	4660	-58.00	20240709	1820	7.53	20241115	4.94	N	078150	500	463 억	N	N	7	N	N
18	20241127	160709	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1970	-85	5	-4.14	2395923216	1201179	107.20	2045	2055	1970	2670	1440	2055	1994.83	-222816	2098	2076	2048	2026	1998	2062	2012	464	615	500	1430	1	1	92715916	1827	2.30	0.57	12	1.30	855.00	3453.00	4660	20240709	-57.73	1820	20241115	8.24	4660	-57.73	20240709	1820	8.24	20241115	4660	-57.73	20240709	1820	8.24	20241115	5.11	N	078150	500	463 억	N	N	7	N	N
19	20241127	150722	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1971	-84	5	-4.09	2288472228	1146652	102.33	2045	2055	1970	2670	1440	2055	1995.79	-217433	2098	2076	2048	2026	1998	2062	2012	464	615	500	1430	1	1	92715916	1827	2.31	0.57	12	1.24	855.00	3453.00	4660	20240709	-57.70	1820	20241115	8.30	4660	-57.70	20240709	1820	8.30	20241115	4660	-57.70	20240709	1820	8.30	20241115	5.11	N	078150	500	463 억	N	N	5	N	N
20	20241127	140723	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1980	-75	5	-3.65	1953873051	977323	87.22	2045	2055	1975	2670	1440	2055	1999.21	-163252	2098	2076	2048	2026	1998	2062	2012	464	615	500	1430	1	1	92715916	1836	2.32	0.57	12	1.05	855.00	3453.00	4660	20240709	-57.51	1820	20241115	8.79	4660	-57.51	20240709	1820	8.79	20241115	4660	-57.51	20240709	1820	8.79	20241115	5.11	N	078150	500	463 억	N	N	5	N	N
21	20241127	130716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1994	-61	5	-2.97	1653393015	825941	73.71	2045	2055	1985	2670	1440	2055	2001.83	-132472	2098	2076	2048	2026	1998	2062	2012	464	615	500	1430	1	1	92715916	1849	2.33	0.58	12	0.89	855.00	3453.00	4660	20240709	-57.21	1820	20241115	9.56	4660	-57.21	20240709	1820	9.56	20241115	4660	-57.21	20240709	1820	9.56	20241115	5.11	N	078150	500	463 억	N	N	5	N	N
22	20241127	120724	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1993	-62	5	-3.02	1411258650	704291	62.85	2045	2055	1985	2670	1440	2055	2003.80	-90338	2098	2076	2048	2026	1998	2062	2012	464	615	500	1430	1	1	92715916	1848	2.33	0.58	12	0.76	855.00	3453.00	4660	20240709	-57.23	1820	20241115	9.51	4660	-57.23	20240709	1820	9.51	20241115	4660	-57.23	20240709	1820	9.51	20241115	5.11	N	078150	500	463 억	N	N	5	N	N
23	20241127	110721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1995	-60	5	-2.92	1277525669	637230	56.87	2045	2055	1985	2670	1440	2055	2004.81	-69588	2098	2076	2048	2026	1998	2062	2012	464	615	500	1430	1	1	92715916	1850	2.33	0.58	12	0.69	855.00	3453.00	4660	20240709	-57.19	1820	20241115	9.62	4660	-57.19	20240709	1820	9.62	20241115	4660	-57.19	20240709	1820	9.62	20241115	5.11	N	078150	500	463 억	N	N	5	N	N
24	20241127	100721	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2005	-50	5	-2.43	908296321	452332	40.37	2045	2055	1985	2670	1440	2055	2008.03	-71314	2098	2076	2048	2026	1998	2062	2012	464	615	500	1430	5	1	92715916	1859	2.35	0.58	12	0.49	855.00	3453.00	4660	20240709	-56.97	1820	20241115	10.16	4660	-56.97	20240709	1820	10.16	20241115	4660	-56.97	20240709	1820	10.16	20241115	5.11	N	078150	500	463 억	N	N	5	N	N
25	20241127	090719	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2030	-25	5	-1.22	159837220	78335	6.99	2045	2055	2025	2670	1440	2055	2040.43	-38946	2098	2076	2048	2026	1998	2062	2012	464	615	500	1430	5	1	92715916	1882	2.37	0.59	12	0.08	855.00	3453.00	4660	20240709	-56.44	1820	20241115	11.54	4660	-56.44	20240709	1820	11.54	20241115	4660	-56.44	20240709	1820	11.54	20241115	5.11	N	078150	500	463 억	N	N	5	N	N
26	20241126	160712	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2055	5	2	0.24	2258100855	1105663	53.51	2060	2070	2020	2665	1435	2050	2042.27	-64830	2136	2093	2022	1979	1908	2114	2000	464	615	500	1430	5	1	92715916	1905	2.40	0.60	12	1.19	855.00	3453.00	4660	20240709	-55.90	1820	20241115	12.91	4660	-55.90	20240709	1820	12.91	20241115	4660	-55.90	20240709	1820	12.91	20241115	5.01	N	078150	500	463 억	N	N	5	N	N
27	20241126	150718	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2055	5	2	0.24	2142978920	1049687	50.81	2060	2070	2020	2665	1435	2050	2041.54	-58398	2136	2093	2022	1979	1908	2114	2000	464	615	500	1430	5	1	92715916	1905	2.40	0.60	12	1.13	855.00	3453.00	4660	20240709	-55.90	1820	20241115	12.91	4660	-55.90	20240709	1820	12.91	20241115	4660	-55.90	20240709	1820	12.91	20241115	5.01	N	078150	500	463 억	N	N	1	N	N
28	20241126	140716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2055	5	2	0.24	1922744845	942751	45.63	2060	2065	2020	2665	1435	2050	2039.50	-60257	2136	2093	2022	1979	1908	2114	2000	464	615	500	1430	5	1	92715916	1905	2.40	0.60	12	1.02	855.00	3453.00	4660	20240709	-55.90	1820	20241115	12.91	4660	-55.90	20240709	1820	12.91	20241115	4660	-55.90	20240709	1820	12.91	20241115	5.01	N	078150	500	463 억	N	N	1	N	N
29	20241126	130714	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2055	5	2	0.24	1688365325	828480	40.10	2060	2065	2020	2665	1435	2050	2037.91	-41750	2136	2093	2022	1979	1908	2114	2000	464	615	500	1430	5	1	92715916	1905	2.40	0.60	12	0.89	855.00	3453.00	4660	20240709	-55.90	1820	20241115	12.91	4660	-55.90	20240709	1820	12.91	20241115	4660	-55.90	20240709	1820	12.91	20241115	5.01	N	078150	500	463 억	N	N	1	N	N
30	20241126	120720	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2035	-15	5	-0.73	1435039225	704482	34.10	2060	2065	2020	2665	1435	2050	2037.01	-59721	2136	2093	2022	1979	1908	2114	2000	464	615	500	1430	5	1	92715916	1887	2.38	0.59	12	0.76	855.00	3453.00	4660	20240709	-56.33	1820	20241115	11.81	4660	-56.33	20240709	1820	11.81	20241115	4660	-56.33	20240709	1820	11.81	20241115	5.01	N	078150	500	463 억	N	N	1	N	N
31	20241126	110725	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2040	-10	5	-0.49	1295659420	635929	30.78	2060	2065	2020	2665	1435	2050	2037.43	-40533	2136	2093	2022	1979	1908	2114	2000	464	615	500	1430	5	1	92715916	1891	2.39	0.59	12	0.69	855.00	3453.00	4660	20240709	-56.22	1820	20241115	12.09	4660	-56.22	20240709	1820	12.09	20241115	4660	-56.22	20240709	1820	12.09	20241115	5.01	N	078150	500	463 억	N	N	1	N	N
32	20241126	100725	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2035	-15	5	-0.73	1000325530	490988	23.76	2060	2065	2020	2665	1435	2050	2037.37	-27870	2136	2093	2022	1979	1908	2114	2000	464	615	500	1430	5	1	92715916	1887	2.38	0.59	12	0.53	855.00	3453.00	4660	20240709	-56.33	1820	20241115	11.81	4660	-56.33	20240709	1820	11.81	20241115	4660	-56.33	20240709	1820	11.81	20241115	5.01	N	078150	500	463 억	N	N	1	N	N
33	20241126	090719	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2025	-25	5	-1.22	391833015	191556	9.27	2060	2065	2025	2665	1435	2050	2045.52	-78976	2136	2093	2022	1979	1908	2114	2000	464	615	500	1430	5	1	92715916	1877	2.37	0.59	12	0.21	855.00	3453.00	4660	20240709	-56.55	1820	20241115	11.26	4660	-56.55	20240709	1820	11.26	20241115	4660	-56.55	20240709	1820	11.26	20241115	5.01	N	078150	500	463 억	N	N	1	N	N
34	20241125	160701	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2050	99	2	5.07	4133925752	2037532	15.73	1951	2065	1951	2535	1366	1951	2028.86	509062	2343	2146	2018	1821	1693	2245	1920	464	584	500	1360	5	1	92715916	1901	2.40	0.59	12	2.20	855.00	3453.00	4660	20240709	-56.01	1820	20241115	12.64	4660	-56.01	20240709	1820	12.64	20241115	4660	-56.01	20240709	1820	12.64	20241115	5.00	N	078150	500	463 억	N	N	1	N	N
35	20241125	150715	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2050	99	2	5.07	3980944257	1962919	15.16	1951	2065	1951	2535	1366	1951	2028.11	503936	2343	2146	2018	1821	1693	2245	1920	464	584	500	1360	5	1	92715916	1901	2.40	0.59	12	2.12	855.00	3453.00	4660	20240709	-56.01	1820	20241115	12.64	4660	-56.01	20240709	1820	12.64	20241115	4660	-56.01	20240709	1820	12.64	20241115	5.00	N	078150	500	463 억	N	N	38	N	N
36	20241125	140713	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2045	94	2	4.82	3697717942	1824364	14.09	1951	2065	1951	2535	1366	1951	2026.89	471453	2343	2146	2018	1821	1693	2245	1920	464	584	500	1360	5	1	92715916	1896	2.39	0.59	12	1.97	855.00	3453.00	4660	20240709	-56.12	1820	20241115	12.36	4660	-56.12	20240709	1820	12.36	20241115	4660	-56.12	20240709	1820	12.36	20241115	5.00	N	078150	500	463 억	N	N	38	N	N
37	20241125	130707	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2060	109	2	5.59	3331045577	1645868	12.71	1951	2060	1951	2535	1366	1951	2023.92	424166	2343	2146	2018	1821	1693	2245	1920	464	584	500	1360	5	1	92715916	1910	2.41	0.60	12	1.78	855.00	3453.00	4660	20240709	-55.79	1820	20241115	13.19	4660	-55.79	20240709	1820	13.19	20241115	4660	-55.79	20240709	1820	13.19	20241115	5.00	N	078150	500	463 억	N	N	38	N	N
38	20241125	120716	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2045	94	2	4.82	2982419467	1475664	11.39	1951	2055	1951	2535	1366	1951	2021.11	367567	2343	2146	2018	1821	1693	2245	1920	464	584	500	1360	5	1	92715916	1896	2.39	0.59	12	1.59	855.00	3453.00	4660	20240709	-56.12	1820	20241115	12.36	4660	-56.12	20240709	1820	12.36	20241115	4660	-56.12	20240709	1820	12.36	20241115	5.00	N	078150	500	463 억	N	N	38	N	N
39	20241125	110710	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2035	84	2	4.31	2456754872	1218386	9.41	1951	2055	1951	2535	1366	1951	2016.45	279333	2343	2146	2018	1821	1693	2245	1920	464	584	500	1360	5	1	92715916	1887	2.38	0.59	12	1.31	855.00	3453.00	4660	20240709	-56.33	1820	20241115	11.81	4660	-56.33	20240709	1820	11.81	20241115	4660	-56.33	20240709	1820	11.81	20241115	5.00	N	078150	500	463 억	N	N	38	N	N
40	20241125	100703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2035	84	2	4.31	2089933657	1037663	8.01	1951	2055	1951	2535	1366	1951	2014.13	232806	2343	2146	2018	1821	1693	2245	1920	464	584	500	1360	5	1	92715916	1887	2.38	0.59	12	1.12	855.00	3453.00	4660	20240709	-56.33	1820	20241115	11.81	4660	-56.33	20240709	1820	11.81	20241115	4660	-56.33	20240709	1820	11.81	20241115	5.00	N	078150	500	463 억	N	N	38	N	N
41	20241125	090703	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2025	74	2	3.79	770213592	386414	2.98	1951	2025	1951	2535	1366	1951	1993.33	149376	2343	2146	2018	1821	1693	2245	1920	464	584	500	1360	5	1	92715916	1877	2.37	0.59	12	0.42	855.00	3453.00	4660	20240709	-56.55	1820	20241115	11.26	4660	-56.55	20240709	1820	11.26	20241115	4660	-56.55	20240709	1820	11.26	20241115	5.00	N	078150	500	463 억	N	N	38	N	N
42	20241122	160628	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1951	99	2	5.35	26577849669	12831780	1612.81	1890	2215	1890	2405	1297	1852	2071.30	-421016	1901	1876	1864	1839	1827	1870	1833	464	553	500	1290	1	1	92715916	1809	2.28	0.57	12	13.84	855.00	3453.00	4660	20240709	-58.13	1820	20241115	7.20	4660	-58.13	20240709	1820	7.20	20241115	4660	-58.13	20240709	1820	7.20	20241115	5.05	N	078150	500	463 억	N	N	38	N	N
43	20241122	150635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1954	102	2	5.51	26056481598	12564690	1579.24	1890	2215	1890	2405	1297	1852	2073.79	-440190	1901	1876	1864	1839	1827	1870	1833	464	553	500	1290	1	1	92715916	1812	2.29	0.57	12	13.55	855.00	3453.00	4660	20240709	-58.07	1820	20241115	7.36	4660	-58.07	20240709	1820	7.36	20241115	4660	-58.07	20240709	1820	7.36	20241115	5.05	N	078150	500	463 억	N	N	38	N	N
44	20241122	140637	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1954	102	2	5.51	25417512692	12238805	1538.28	1890	2215	1890	2405	1297	1852	2076.80	-488114	1901	1876	1864	1839	1827	1870	1833	464	553	500	1290	1	1	92715916	1812	2.29	0.57	12	13.20	855.00	3453.00	4660	20240709	-58.07	1820	20241115	7.36	4660	-58.07	20240709	1820	7.36	20241115	4660	-58.07	20240709	1820	7.36	20241115	5.05	N	078150	500	463 억	N	N	38	N	N
45	20241122	130634	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1951	99	2	5.35	24864577758	11956275	1502.77	1890	2215	1890	2405	1297	1852	2079.63	-529087	1901	1876	1864	1839	1827	1870	1833	464	553	500	1290	1	1	92715916	1809	2.28	0.57	12	12.90	855.00	3453.00	4660	20240709	-58.13	1820	20241115	7.20	4660	-58.13	20240709	1820	7.20	20241115	4660	-58.13	20240709	1820	7.20	20241115	5.05	N	078150	500	463 억	N	N	38	N	N
46	20241122	120638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1989	137	2	7.40	23652170297	11340410	1425.36	1890	2215	1890	2405	1297	1852	2085.65	-571603	1901	1876	1864	1839	1827	1870	1833	464	553	500	1290	1	1	92715916	1844	2.33	0.58	12	12.23	855.00	3453.00	4660	20240709	-57.32	1820	20241115	9.29	4660	-57.32	20240709	1820	9.29	20241115	4660	-57.32	20240709	1820	9.29	20241115	5.05	N	078150	500	463 억	N	N	38	N	N
47	20241122	110632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2040	188	2	10.15	21725000807	10374196	1303.92	1890	2215	1890	2405	1297	1852	2094.14	-600747	1901	1876	1864	1839	1827	1870	1833	464	553	500	1290	5	1	92715916	1891	2.39	0.59	12	11.19	855.00	3453.00	4660	20240709	-56.22	1820	20241115	12.09	4660	-56.22	20240709	1820	12.09	20241115	4660	-56.22	20240709	1820	12.09	20241115	5.05	N	078150	500	463 억	N	N	38	N	N
48	20241122	100643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2040	188	2	10.15	19734897507	9396617	1181.05	1890	2215	1890	2405	1297	1852	2100.21	-550982	1901	1876	1864	1839	1827	1870	1833	464	553	500	1290	5	1	92715916	1891	2.39	0.59	12	10.13	855.00	3453.00	4660	20240709	-56.22	1820	20241115	12.09	4660	-56.22	20240709	1820	12.09	20241115	4660	-56.22	20240709	1820	12.09	20241115	5.05	N	078150	500	463 억	N	N	38	N	N
49	20241122	090638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1983	131	2	7.07	972293487	498837	62.70	1890	1993	1890	2405	1297	1852	1949.12	187899	1901	1876	1864	1839	1827	1870	1833	464	553	500	1290	1	1	92715916	1839	2.32	0.57	12	0.54	855.00	3453.00	4660	20240709	-57.45	1820	20241115	8.96	4660	-57.45	20240709	1820	8.96	20241115	4660	-57.45	20240709	1820	8.96	20241115	5.05	N	078150	500	463 억	N	N	38	N	N
50	20241121	160632	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1852	-37	5	-1.96	1459259079	782521	104.69	1879	1889	1852	2455	1323	1889	1864.98	-52015	1934	1911	1886	1863	1838	1899	1851	464	566	500	1320	1	1	92715916	1717	2.17	0.54	12	0.84	855.00	3453.00	4660	20240709	-60.26	1820	20241115	1.76	4660	-60.26	20240709	1820	1.76	20241115	4660	-60.26	20240709	1820	1.76	20241115	5.02	N	078150	500	463 억	N	N	38	N	N
51	20241121	150646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1859	-30	5	-1.59	1312457094	703390	94.10	1879	1889	1856	2455	1323	1889	1865.89	-37369	1934	1911	1886	1863	1838	1899	1851	464	566	500	1320	1	1	92715916	1724	2.17	0.54	12	0.76	855.00	3453.00	4660	20240709	-60.11	1820	20241115	2.14	4660	-60.11	20240709	1820	2.14	20241115	4660	-60.11	20240709	1820	2.14	20241115	5.02	N	078150	500	463 억	N	N	20	N	N
52	20241121	140647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1864	-25	5	-1.32	1162655821	622963	83.34	1879	1889	1856	2455	1323	1889	1866.32	-37822	1934	1911	1886	1863	1838	1899	1851	464	566	500	1320	1	1	92715916	1728	2.18	0.54	12	0.67	855.00	3453.00	4660	20240709	-60.00	1820	20241115	2.42	4660	-60.00	20240709	1820	2.42	20241115	4660	-60.00	20240709	1820	2.42	20241115	5.02	N	078150	500	463 억	N	N	20	N	N
53	20241121	130638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1877	-12	5	-0.64	1043875512	559736	74.88	1879	1889	1856	2455	1323	1889	1864.92	-33359	1934	1911	1886	1863	1838	1899	1851	464	566	500	1320	1	1	92715916	1740	2.20	0.54	12	0.60	855.00	3453.00	4660	20240709	-59.72	1820	20241115	3.13	4660	-59.72	20240709	1820	3.13	20241115	4660	-59.72	20240709	1820	3.13	20241115	5.02	N	078150	500	463 억	N	N	20	N	N
54	20241121	120638	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1859	-30	5	-1.59	916059671	491169	65.71	1879	1889	1856	2455	1323	1889	1865.04	-59602	1934	1911	1886	1863	1838	1899	1851	464	566	500	1320	1	1	92715916	1724	2.17	0.54	12	0.53	855.00	3453.00	4660	20240709	-60.11	1820	20241115	2.14	4660	-60.11	20240709	1820	2.14	20241115	4660	-60.11	20240709	1820	2.14	20241115	5.02	N	078150	500	463 억	N	N	20	N	N
55	20241121	110640	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1863	-26	5	-1.38	700203821	375200	50.20	1879	1889	1859	2455	1323	1889	1866.19	-45270	1934	1911	1886	1863	1838	1899	1851	464	566	500	1320	1	1	92715916	1727	2.18	0.54	12	0.40	855.00	3453.00	4660	20240709	-60.02	1820	20241115	2.36	4660	-60.02	20240709	1820	2.36	20241115	4660	-60.02	20240709	1820	2.36	20241115	5.02	N	078150	500	463 억	N	N	20	N	N
56	20241121	100643	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1870	-19	5	-1.01	458309183	245456	32.84	1879	1889	1859	2455	1323	1889	1867.13	-43106	1934	1911	1886	1863	1838	1899	1851	464	566	500	1320	1	1	92715916	1734	2.19	0.54	12	0.26	855.00	3453.00	4660	20240709	-59.87	1820	20241115	2.75	4660	-59.87	20240709	1820	2.75	20241115	4660	-59.87	20240709	1820	2.75	20241115	5.02	N	078150	500	463 억	N	N	20	N	N
57	20241121	090642	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1883	-6	5	-0.32	40166446	21384	2.86	1879	1885	1873	2455	1323	1889	1878.11	-4465	1934	1911	1886	1863	1838	1899	1851	464	566	500	1320	1	1	92715916	1746	2.20	0.55	12	0.02	855.00	3453.00	4660	20240709	-59.59	1820	20241115	3.46	4660	-59.59	20240709	1820	3.46	20241115	4660	-59.59	20240709	1820	3.46	20241115	5.02	N	078150	500	463 억	N	N	20	N	N
58	20241120	160635	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1889	-5	5	-0.26	1388013431	734064	94.14	1894	1909	1861	2460	1326	1894	1890.87	60826	1921	1907	1886	1872	1851	1914	1879	464	566	500	1320	1	1	92715916	1751	2.21	0.55	12	0.79	855.00	3453.00	4660	20240709	-59.46	1820	20241115	3.79	4660	-59.46	20240709	1820	3.79	20241115	4660	-59.46	20240709	1820	3.79	20241115	4.99	N	078150	500	463 억	N	N	20	N	N
59	20241120	150645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1895	1	2	0.05	1278210302	676017	86.70	1894	1909	1861	2460	1326	1894	1890.80	58284	1921	1907	1886	1872	1851	1914	1879	464	566	500	1320	1	1	92715916	1757	2.22	0.55	12	0.73	855.00	3453.00	4660	20240709	-59.33	1820	20241115	4.12	4660	-59.33	20240709	1820	4.12	20241115	4660	-59.33	20240709	1820	4.12	20241115	4.99	N	078150	500	463 억	N	N	49	N	N
60	20241120	140645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1902	8	2	0.42	1074452231	568866	72.96	1894	1909	1861	2460	1326	1894	1888.76	51262	1921	1907	1886	1872	1851	1914	1879	464	566	500	1320	1	1	92715916	1763	2.22	0.55	12	0.61	855.00	3453.00	4660	20240709	-59.18	1820	20241115	4.51	4660	-59.18	20240709	1820	4.51	20241115	4660	-59.18	20240709	1820	4.51	20241115	4.99	N	078150	500	463 억	N	N	49	N	N
61	20241120	130647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1900	6	2	0.32	875803099	464362	59.55	1894	1909	1861	2460	1326	1894	1886.04	56027	1921	1907	1886	1872	1851	1914	1879	464	566	500	1320	1	1	92715916	1762	2.22	0.55	12	0.50	855.00	3453.00	4660	20240709	-59.23	1820	20241115	4.40	4660	-59.23	20240709	1820	4.40	20241115	4660	-59.23	20240709	1820	4.40	20241115	4.99	N	078150	500	463 억	N	N	49	N	N
62	20241120	120645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1897	3	2	0.16	652173132	346636	44.46	1894	1909	1861	2460	1326	1894	1881.44	-5911	1921	1907	1886	1872	1851	1914	1879	464	566	500	1320	1	1	92715916	1759	2.22	0.55	12	0.37	855.00	3453.00	4660	20240709	-59.29	1820	20241115	4.23	4660	-59.29	20240709	1820	4.23	20241115	4660	-59.29	20240709	1820	4.23	20241115	4.99	N	078150	500	463 억	N	N	49	N	N
63	20241120	110647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1881	-13	5	-0.69	519291138	276268	35.43	1894	1909	1861	2460	1326	1894	1879.66	-26818	1921	1907	1886	1872	1851	1914	1879	464	566	500	1320	1	1	92715916	1744	2.20	0.54	12	0.30	855.00	3453.00	4660	20240709	-59.64	1820	20241115	3.35	4660	-59.64	20240709	1820	3.35	20241115	4660	-59.64	20240709	1820	3.35	20241115	4.99	N	078150	500	463 억	N	N	49	N	N
64	20241120	100647	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1874	-20	5	-1.06	392768033	208983	26.80	1894	1909	1861	2460	1326	1894	1879.43	-39058	1921	1907	1886	1872	1851	1914	1879	464	566	500	1320	1	1	92715916	1737	2.19	0.54	12	0.23	855.00	3453.00	4660	20240709	-59.79	1820	20241115	2.97	4660	-59.79	20240709	1820	2.97	20241115	4660	-59.79	20240709	1820	2.97	20241115	4.99	N	078150	500	463 억	N	N	49	N	N
65	20241120	090645	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1904	10	2	0.53	60877139	32070	4.11	1894	1909	1892	2460	1326	1894	1898.26	12907	1921	1907	1886	1872	1851	1914	1879	464	566	500	1320	1	1	92715916	1765	2.23	0.55	12	0.03	855.00	3453.00	4660	20240709	-59.14	1820	20241115	4.62	4660	-59.14	20240709	1820	4.62	20241115	4660	-59.14	20240709	1820	4.62	20241115	4.99	N	078150	500	463 억	N	N	49	N	N
66	20241119	160611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1894	9	2	0.48	1454523023	773512	70.52	1885	1900	1865	2450	1320	1885	1880.38	11539	1978	1931	1903	1856	1828	1917	1842	464	565	500	1310	1	1	92715916	1756	2.22	0.55	12	0.83	855.00	3453.00	4660	20240709	-59.36	1820	20241115	4.07	4660	-59.36	20240709	1820	4.07	20241115	4660	-59.36	20240709	1820	4.07	20241115	5.17	N	078150	500	463 억	N	N	49	N	N
67	20241119	150620	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1891	6	2	0.32	1359078506	723072	65.92	1885	1900	1865	2450	1320	1885	1879.59	6626	1978	1931	1903	1856	1828	1917	1842	464	565	500	1310	1	1	92715916	1753	2.21	0.55	12	0.78	855.00	3453.00	4660	20240709	-59.42	1820	20241115	3.90	4660	-59.42	20240709	1820	3.90	20241115	4660	-59.42	20240709	1820	3.90	20241115	5.17	N	078150	500	463 억	N	N	8	N	N
68	20241119	140620	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1883	-2	5	-0.11	1200142563	638668	58.23	1885	1900	1865	2450	1320	1885	1879.13	-3345	1978	1931	1903	1856	1828	1917	1842	464	565	500	1310	1	1	92715916	1746	2.20	0.55	12	0.69	855.00	3453.00	4660	20240709	-59.59	1820	20241115	3.46	4660	-59.59	20240709	1820	3.46	20241115	4660	-59.59	20240709	1820	3.46	20241115	5.17	N	078150	500	463 억	N	N	8	N	N
69	20241119	130621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1896	11	2	0.58	1052639944	560587	51.11	1885	1900	1865	2450	1320	1885	1877.75	7826	1978	1931	1903	1856	1828	1917	1842	464	565	500	1310	1	1	92715916	1758	2.22	0.55	12	0.60	855.00	3453.00	4660	20240709	-59.31	1820	20241115	4.18	4660	-59.31	20240709	1820	4.18	20241115	4660	-59.31	20240709	1820	4.18	20241115	5.17	N	078150	500	463 억	N	N	8	N	N
70	20241119	120615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1878	-7	5	-0.37	861283298	459078	41.85	1885	1900	1865	2450	1320	1885	1876.12	-11994	1978	1931	1903	1856	1828	1917	1842	464	565	500	1310	1	1	92715916	1741	2.20	0.54	12	0.50	855.00	3453.00	4660	20240709	-59.70	1820	20241115	3.19	4660	-59.70	20240709	1820	3.19	20241115	4660	-59.70	20240709	1820	3.19	20241115	5.17	N	078150	500	463 억	N	N	8	N	N
71	20241119	110622	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1866	-19	5	-1.01	703583223	374730	34.16	1885	1900	1866	2450	1320	1885	1877.57	-37911	1978	1931	1903	1856	1828	1917	1842	464	565	500	1310	1	1	92715916	1730	2.18	0.54	12	0.40	855.00	3453.00	4660	20240709	-59.96	1820	20241115	2.53	4660	-59.96	20240709	1820	2.53	20241115	4660	-59.96	20240709	1820	2.53	20241115	5.17	N	078150	500	463 억	N	N	8	N	N
72	20241119	100639	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1882	-3	5	-0.16	431168591	229389	20.91	1885	1900	1870	2450	1320	1885	1879.64	-7092	1978	1931	1903	1856	1828	1917	1842	464	565	500	1310	1	1	92715916	1745	2.20	0.55	12	0.25	855.00	3453.00	4660	20240709	-59.61	1820	20241115	3.41	4660	-59.61	20240709	1820	3.41	20241115	4660	-59.61	20240709	1820	3.41	20241115	5.17	N	078150	500	463 억	N	N	8	N	N
73	20241119	090633	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1891	6	2	0.32	63020606	33469	3.05	1885	1900	1873	2450	1320	1885	1882.95	-7432	1978	1931	1903	1856	1828	1917	1842	464	565	500	1310	1	1	92715916	1753	2.21	0.55	12	0.04	855.00	3453.00	4660	20240709	-59.42	1820	20241115	3.90	4660	-59.42	20240709	1820	3.90	20241115	4660	-59.42	20240709	1820	3.90	20241115	5.17	N	078150	500	463 억	N	N	8	N	N
74	20241118	160614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1885	-18	5	-0.95	2076104387	1086768	74.90	1903	1950	1875	2470	1333	1903	1910.42	-111517	1975	1938	1879	1842	1783	1957	1861	464	567	500	1330	1	1	92715916	1748	2.20	0.55	12	1.17	855.00	3453.00	4660	20240709	-59.55	1820	20241115	3.57	4660	-59.55	20240709	1820	3.57	20241115	4660	-59.55	20240709	1820	3.57	20241115	5.24	N	078150	500	463 억	N	N	8	N	N
75	20241118	150619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1891	-12	5	-0.63	1924753118	1006507	69.37	1903	1950	1875	2470	1333	1903	1912.32	-128366	1975	1938	1879	1842	1783	1957	1861	464	567	500	1330	1	1	92715916	1753	2.21	0.55	12	1.09	855.00	3453.00	4660	20240709	-59.42	1820	20241115	3.90	4660	-59.42	20240709	1820	3.90	20241115	4660	-59.42	20240709	1820	3.90	20241115	5.24	N	078150	500	463 억	N	N	2	N	N
76	20241118	140623	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1894	-9	5	-0.47	1718345895	897130	61.83	1903	1950	1875	2470	1333	1903	1915.40	-136431	1975	1938	1879	1842	1783	1957	1861	464	567	500	1330	1	1	92715916	1756	2.22	0.55	12	0.97	855.00	3453.00	4660	20240709	-59.36	1820	20241115	4.07	4660	-59.36	20240709	1820	4.07	20241115	4660	-59.36	20240709	1820	4.07	20241115	5.24	N	078150	500	463 억	N	N	2	N	N
77	20241118	130620	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1898	-5	5	-0.26	1480436285	771369	53.16	1903	1950	1875	2470	1333	1903	1919.27	-126647	1975	1938	1879	1842	1783	1957	1861	464	567	500	1330	1	1	92715916	1760	2.22	0.55	12	0.83	855.00	3453.00	4660	20240709	-59.27	1820	20241115	4.29	4660	-59.27	20240709	1820	4.29	20241115	4660	-59.27	20240709	1820	4.29	20241115	5.24	N	078150	500	463 억	N	N	2	N	N
78	20241118	120622	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1912	9	2	0.47	1275288215	663574	45.73	1903	1950	1875	2470	1333	1903	1921.89	-105465	1975	1938	1879	1842	1783	1957	1861	464	567	500	1330	1	1	92715916	1773	2.24	0.55	12	0.72	855.00	3453.00	4660	20240709	-58.97	1820	20241115	5.05	4660	-58.97	20240709	1820	5.05	20241115	4660	-58.97	20240709	1820	5.05	20241115	5.24	N	078150	500	463 억	N	N	2	N	N
79	20241118	110621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1920	17	2	0.89	1064876939	553935	38.18	1903	1950	1875	2470	1333	1903	1922.44	-74969	1975	1938	1879	1842	1783	1957	1861	464	567	500	1330	1	1	92715916	1780	2.25	0.56	12	0.60	855.00	3453.00	4660	20240709	-58.80	1820	20241115	5.49	4660	-58.80	20240709	1820	5.49	20241115	4660	-58.80	20240709	1820	5.49	20241115	5.24	N	078150	500	463 억	N	N	2	N	N
80	20241118	100615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1943	40	2	2.10	627946969	327612	22.58	1903	1950	1875	2470	1333	1903	1916.81	3166	1975	1938	1879	1842	1783	1957	1861	464	567	500	1330	1	1	92715916	1801	2.27	0.56	12	0.35	855.00	3453.00	4660	20240709	-58.30	1820	20241115	6.76	4660	-58.30	20240709	1820	6.76	20241115	4660	-58.30	20240709	1820	6.76	20241115	5.24	N	078150	500	463 억	N	N	2	N	N
81	20241118	090614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1899	-4	5	-0.21	196626978	103656	7.14	1903	1911	1875	2470	1333	1903	1896.82	3570	1975	1938	1879	1842	1783	1957	1861	464	567	500	1330	1	1	92715916	1761	2.22	0.55	12	0.11	855.00	3453.00	4660	20240709	-59.25	1820	20241115	4.34	4660	-59.25	20240709	1820	4.34	20241115	4660	-59.25	20240709	1820	4.34	20241115	5.24	N	078150	500	463 억	N	N	2	N	N
82	20241115	160633	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1903	66	2	3.59	2684696679	1440231	111.18	1829	1916	1820	2385	1286	1837	1864.12	251827	1966	1901	1869	1804	1772	1885	1788	464	548	500	1280	1	1	92715916	1764	2.23	0.55	12	1.55	855.00	3453.00	4660	20240709	-59.16	1820	20241115	4.56	4660	-59.16	20240709	1820	4.56	20241115	4660	-59.16	20240709	1820	4.56	20241115	5.45	N	078150	500	463 억	N	N	2	N	N
83	20241115	150650	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1900	63	2	3.43	2581315327	1385888	106.99	1829	1916	1820	2385	1286	1837	1862.67	240125	1966	1901	1869	1804	1772	1885	1788	464	548	500	1280	1	1	92715916	1762	2.22	0.55	12	1.49	855.00	3453.00	4660	20240709	-59.23	1820	20241115	4.40	4660	-59.23	20240709	1820	4.40	20241115	4660	-59.23	20240709	1820	4.40	20241115	5.45	N	078150	500	463 억	N	N	10	N	N
84	20241115	140643	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1895	58	2	3.16	2177531847	1173539	90.60	1829	1896	1820	2385	1286	1837	1855.61	165873	1966	1901	1869	1804	1772	1885	1788	464	548	500	1280	1	1	92715916	1757	2.22	0.55	12	1.27	855.00	3453.00	4660	20240709	-59.33	1820	20241115	4.12	4660	-59.33	20240709	1820	4.12	20241115	4660	-59.33	20240709	1820	4.12	20241115	5.45	N	078150	500	463 억	N	N	10	N	N
85	20241115	130643	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1880	43	2	2.34	1838633188	993422	76.69	1829	1886	1820	2385	1286	1837	1850.88	133137	1966	1901	1869	1804	1772	1885	1788	464	548	500	1280	1	1	92715916	1743	2.20	0.54	12	1.07	855.00	3453.00	4660	20240709	-59.66	1820	20241115	3.30	4660	-59.66	20240709	1820	3.30	20241115	4660	-59.66	20240709	1820	3.30	20241115	5.45	N	078150	500	463 억	N	N	10	N	N
86	20241115	120648	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1840	3	2	0.16	1361288955	737629	56.94	1829	1878	1820	2385	1286	1837	1845.55	19899	1966	1901	1869	1804	1772	1885	1788	464	548	500	1280	1	1	92715916	1706	2.15	0.53	12	0.80	855.00	3453.00	4660	20240709	-60.52	1820	20241115	1.10	4660	-60.52	20240709	1820	1.10	20241115	4660	-60.52	20240709	1820	1.10	20241115	5.45	N	078150	500	463 억	N	N	10	N	N
87	20241115	110632	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1827	-10	5	-0.54	1188808337	643828	49.70	1829	1878	1820	2385	1286	1837	1846.55	39750	1966	1901	1869	1804	1772	1885	1788	464	548	500	1280	1	1	92715916	1694	2.14	0.53	12	0.69	855.00	3453.00	4660	20240709	-60.79	1820	20241115	0.38	4660	-60.79	20240709	1820	0.38	20241115	4660	-60.79	20240709	1820	0.38	20241115	5.45	N	078150	500	463 억	N	N	10	N	N
88	20241115	100632	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1822	-15	5	-0.82	869917367	470798	36.34	1829	1878	1822	2385	1286	1837	1847.87	12349	1966	1901	1869	1804	1772	1885	1788	464	548	500	1280	1	1	92715916	1689	2.13	0.53	12	0.51	855.00	3453.00	4660	20240709	-60.90	1822	20241115	0.00	4660	-60.90	20240709	1822	0.00	20241115	4660	-60.90	20240709	1822	0.00	20241115	5.45	N	078150	500	463 억	N	N	10	N	N
89	20241115	090626	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1848	11	2	0.60	189055629	103095	7.96	1829	1858	1828	2385	1286	1837	1833.63	31648	1966	1901	1869	1804	1772	1885	1788	464	548	500	1280	1	1	92715916	1713	2.16	0.54	12	0.11	855.00	3453.00	4660	20240709	-60.34	1828	20241115	1.09	4660	-60.34	20240709	1828	1.09	20241115	4660	-60.34	20240709	1828	1.09	20241115	5.45	N	078150	500	463 억	N	N	10	N	N
90	20241114	160627	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1851	-39	5	-2.06	2283988576	1210080	73.13	1885	1934	1848	2455	1323	1890	1887.47	18702	2022	1955	1917	1850	1812	1937	1832	464	565	500	1320	1	1	92715916	1716	2.16	0.54	12	1.31	855.00	3453.00	4660	20240709	-60.28	1848	20241114	0.16	4660	-60.28	20240709	1848	0.16	20241114	4660	-60.28	20240709	1848	0.16	20241114	5.57	N	078150	500	463 억	N	N	3	N	N
91	20241114	150630	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1862	-28	5	-1.48	1869749498	986896	59.65	1885	1934	1853	2455	1323	1890	1894.58	-17360	2022	1955	1917	1850	1812	1937	1832	464	565	500	1320	1	1	92715916	1726	2.18	0.54	12	1.06	855.00	3453.00	4660	20240709	-60.04	1853	20241114	0.49	4660	-60.04	20240709	1853	0.49	20241114	4660	-60.04	20240709	1853	0.49	20241114	5.57	N	078150	500	463 억	N	N	3	N	N
92	20241114	140625	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1880	-10	5	-0.53	1459831980	767344	46.38	1885	1934	1871	2455	1323	1890	1902.45	-52320	2022	1955	1917	1850	1812	1937	1832	464	565	500	1320	1	1	92715916	1743	2.20	0.54	12	0.83	855.00	3453.00	4660	20240709	-59.66	1871	20241114	0.48	4660	-59.66	20240709	1871	0.48	20241114	4660	-59.66	20240709	1871	0.48	20241114	5.57	N	078150	500	463 억	N	N	3	N	N
93	20241114	130626	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1887	-3	5	-0.16	1302279520	683697	41.32	1885	1934	1871	2455	1323	1890	1904.77	-57554	2022	1955	1917	1850	1812	1937	1832	464	565	500	1320	1	1	92715916	1750	2.21	0.55	12	0.74	855.00	3453.00	4660	20240709	-59.51	1871	20241114	0.86	4660	-59.51	20240709	1871	0.86	20241114	4660	-59.51	20240709	1871	0.86	20241114	5.57	N	078150	500	463 억	N	N	3	N	N
94	20241114	120625	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1895	5	2	0.26	1167268211	612226	37.00	1885	1934	1871	2455	1323	1890	1906.60	-80081	2022	1955	1917	1850	1812	1937	1832	464	565	500	1320	1	1	92715916	1757	2.22	0.55	12	0.66	855.00	3453.00	4660	20240709	-59.33	1871	20241114	1.28	4660	-59.33	20240709	1871	1.28	20241114	4660	-59.33	20240709	1871	1.28	20241114	5.57	N	078150	500	463 억	N	N	3	N	N
95	20241114	110626	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1912	22	2	1.16	778422944	406692	24.58	1885	1934	1885	2455	1323	1890	1914.05	-24586	2022	1955	1917	1850	1812	1937	1832	464	565	500	1320	1	1	92715916	1773	2.24	0.55	12	0.44	855.00	3453.00	4660	20240709	-58.97	1879	20241113	1.76	4660	-58.97	20240709	1879	1.76	20241113	4660	-58.97	20240709	1879	1.76	20241113	5.57	N	078150	500	463 억	N	N	3	N	N
96	20241114	100646	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1891	1	2	0.05	127102054	66717	4.03	1885	1922	1885	2455	1323	1890	1905.16	-19616	2022	1955	1917	1850	1812	1937	1832	464	565	500	1320	1	1	92715916	1753	2.21	0.55	12	0.07	855.00	3453.00	4660	20240709	-59.42	1879	20241113	0.64	4660	-59.42	20240709	1879	0.64	20241113	4660	-59.42	20240709	1879	0.64	20241113	5.57	N	078150	500	463 억	N	N	3	N	N
97	20241114	090621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	1890	0	3	0.00	0	0	0.00	0	0	0	2455	1323	1890	0.00	0	2022	1955	1917	1850	1812	1937	1832	464	565	500	1320	1	1	92715916	1752	2.21	0.55	12	0.00	855.00	3453.00	4660	20240709	-59.44	1879	20241113	0.59	4660	-59.44	20240709	1879	0.59	20241113	4660	-59.44	20240709	1879	0.59	20241113	5.57	N	078150	500	463 억	N	N	3	N	N
98	20241113	160347	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1890	-90	5	-4.55	3094414952	1612202	84.46	1965	1984	1879	2570	1386	1980	1919.61	299192	2106	2042	2011	1947	1916	2027	1932	464	590	500	1380	1	1	92715916	1752	2.21	0.55	12	1.74	855.00	3453.00	4660	20240709	-59.44	1879	20241113	0.59	4660	-59.44	20240709	1879	0.59	20241113	4660	-59.44	20240709	1879	0.59	20241113	5.46	N	078150	500	463 억	N	N	3	N	N
99	20241113	150410	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1897	-83	5	-4.19	2818273542	1466361	76.82	1965	1984	1879	2570	1386	1980	1921.95	253992	2106	2042	2011	1947	1916	2027	1932	464	590	500	1380	1	1	92715916	1759	2.22	0.55	12	1.58	855.00	3453.00	4660	20240709	-59.29	1879	20241113	0.96	4660	-59.29	20240709	1879	0.96	20241113	4660	-59.29	20240709	1879	0.96	20241113	5.46	N	078150	500	463 억	N	N	3	N	N
100	20241113	140406	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1911	-69	5	-3.48	2455519727	1275536	66.82	1965	1984	1879	2570	1386	1980	1925.09	200794	2106	2042	2011	1947	1916	2027	1932	464	590	500	1380	1	1	92715916	1772	2.24	0.55	12	1.38	855.00	3453.00	4660	20240709	-58.99	1879	20241113	1.70	4660	-58.99	20240709	1879	1.70	20241113	4660	-58.99	20240709	1879	1.70	20241113	5.46	N	078150	500	463 억	N	N	3	N	N
101	20241113	130404	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1898	-82	5	-4.14	2090431146	1084087	56.79	1965	1984	1879	2570	1386	1980	1928.29	161225	2106	2042	2011	1947	1916	2027	1932	464	590	500	1380	1	1	92715916	1760	2.22	0.55	12	1.17	855.00	3453.00	4660	20240709	-59.27	1879	20241113	1.01	4660	-59.27	20240709	1879	1.01	20241113	4660	-59.27	20240709	1879	1.01	20241113	5.46	N	078150	500	463 억	N	N	3	N	N
102	20241113	120402	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1923	-57	5	-2.88	1677752448	867047	45.42	1965	1984	1902	2570	1386	1980	1935.02	201842	2106	2042	2011	1947	1916	2027	1932	464	590	500	1380	1	1	92715916	1783	2.25	0.56	12	0.94	855.00	3453.00	4660	20240709	-58.73	1902	20241113	1.10	4660	-58.73	20240709	1902	1.10	20241113	4660	-58.73	20240709	1902	1.10	20241113	5.46	N	078150	500	463 억	N	N	3	N	N
103	20241113	110400	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1934	-46	5	-2.32	1440722274	743784	38.96	1965	1984	1902	2570	1386	1980	1937.02	159863	2106	2042	2011	1947	1916	2027	1932	464	590	500	1380	1	1	92715916	1793	2.26	0.56	12	0.80	855.00	3453.00	4660	20240709	-58.50	1902	20241113	1.68	4660	-58.50	20240709	1902	1.68	20241113	4660	-58.50	20240709	1902	1.68	20241113	5.46	N	078150	500	463 억	N	N	3	N	N
104	20241113	100401	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1953	-27	5	-1.36	797334656	408717	21.41	1965	1984	1902	2570	1386	1980	1950.82	63531	2106	2042	2011	1947	1916	2027	1932	464	590	500	1380	1	1	92715916	1811	2.28	0.57	12	0.44	855.00	3453.00	4660	20240709	-58.09	1902	20241113	2.68	4660	-58.09	20240709	1902	2.68	20241113	4660	-58.09	20240709	1902	2.68	20241113	5.46	N	078150	500	463 억	N	N	3	N	N
105	20241113	090354	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1965	-15	5	-0.76	139990961	71078	3.72	1965	1984	1953	2570	1386	1980	1969.54	37264	2106	2042	2011	1947	1916	2027	1932	464	590	500	1380	1	1	92715916	1822	2.30	0.57	12	0.08	855.00	3453.00	4660	20240709	-57.83	1953	20241113	0.61	4660	-57.83	20240709	1953	0.61	20241113	4660	-57.83	20240709	1953	0.61	20241113	5.46	N	078150	500	463 억	N	N	3	N	N
106	20241112	160604	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1980	-110	5	-5.26	3783745392	1888446	95.61	2075	2075	1980	2715	1465	2090	2003.68	196054	2320	2205	2145	2030	1970	2175	2000	464	625	500	1460	1	1	92715916	1836	2.32	0.57	12	2.04	855.00	3453.00	4660	20240709	-57.51	1980	20241112	0.00	4660	-57.51	20240709	1980	0.00	20241112	4660	-57.51	20240709	1980	0.00	20241112	5.43	N	078150	500	463 억	N	N	3	N	N
107	20241112	150609	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1993	-97	5	-4.64	3329432665	1659381	84.01	2075	2075	1989	2715	1465	2090	2006.38	144573	2320	2205	2145	2030	1970	2175	2000	464	625	500	1460	1	1	92715916	1848	2.33	0.58	12	1.79	855.00	3453.00	4660	20240709	-57.23	1989	20241112	0.20	4660	-57.23	20240709	1989	0.20	20241112	4660	-57.23	20240709	1989	0.20	20241112	5.43	N	078150	500	463 억	N	N	3	N	N
108	20241112	140617	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	1994	-96	5	-4.59	2839417342	1413485	71.56	2075	2075	1989	2715	1465	2090	2008.75	114459	2320	2205	2145	2030	1970	2175	2000	464	625	500	1460	1	1	92715916	1849	2.33	0.58	12	1.52	855.00	3453.00	4660	20240709	-57.21	1989	20241112	0.25	4660	-57.21	20240709	1989	0.25	20241112	4660	-57.21	20240709	1989	0.25	20241112	5.43	N	078150	500	463 억	N	N	3	N	N
109	20241112	130612	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2000	-90	5	-4.31	2640610579	1313828	66.52	2075	2075	1989	2715	1465	2090	2009.80	108273	2320	2205	2145	2030	1970	2175	2000	464	625	500	1460	5	1	92715916	1854	2.34	0.58	12	1.42	855.00	3453.00	4660	20240709	-57.08	1989	20241112	0.55	4660	-57.08	20240709	1989	0.55	20241112	4660	-57.08	20240709	1989	0.55	20241112	5.43	N	078150	500	463 억	N	N	3	N	N
110	20241112	120611	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2015	-75	5	-3.59	2268566870	1127911	57.10	2075	2075	1989	2715	1465	2090	2011.24	130106	2320	2205	2145	2030	1970	2175	2000	464	625	500	1460	5	1	92715916	1868	2.36	0.58	12	1.22	855.00	3453.00	4660	20240709	-56.76	1989	20241112	1.31	4660	-56.76	20240709	1989	1.31	20241112	4660	-56.76	20240709	1989	1.31	20241112	5.43	N	078150	500	463 억	N	N	3	N	N
111	20241112	110610	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2015	-75	5	-3.59	2012208295	1000358	50.65	2075	2075	1989	2715	1465	2090	2011.42	117543	2320	2205	2145	2030	1970	2175	2000	464	625	500	1460	5	1	92715916	1868	2.36	0.58	12	1.08	855.00	3453.00	4660	20240709	-56.76	1989	20241112	1.31	4660	-56.76	20240709	1989	1.31	20241112	4660	-56.76	20240709	1989	1.31	20241112	5.43	N	078150	500	463 억	N	N	3	N	N
112	20241112	100609	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2015	-75	5	-3.59	1474468555	733989	37.16	2075	2075	1989	2715	1465	2090	2008.74	91480	2320	2205	2145	2030	1970	2175	2000	464	625	500	1460	5	1	92715916	1868	2.36	0.58	12	0.79	855.00	3453.00	4660	20240709	-56.76	1989	20241112	1.31	4660	-56.76	20240709	1989	1.31	20241112	4660	-56.76	20240709	1989	1.31	20241112	5.43	N	078150	500	463 억	N	N	3	N	N
113	20241112	090608	55	40.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	40	N	2040	-50	5	-2.39	140031230	68050	3.45	2075	2075	2035	2715	1465	2090	2057.33	-2531	2320	2205	2145	2030	1970	2175	2000	464	625	500	1460	5	1	92715916	1891	2.39	0.59	12	0.07	855.00	3453.00	4660	20240709	-56.22	2035	20241112	0.25	4660	-56.22	20240709	2035	0.25	20241112	4660	-56.22	20240709	2035	0.25	20241112	5.43	N	078150	500	463 억	N	N	3	N	N
114	20241111	160604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2090	-160	5	-7.11	4171679330	1959557	153.96	2240	2260	2085	2925	1575	2250	2129.37	-45839	2320	2285	2235	2200	2150	2302	2217	464	675	500	1570	5	1	92715916	1938	2.44	0.61	12	2.11	855.00	3453.00	4660	20240709	-55.15	2080	20240206	0.48	4660	-55.15	20240709	2080	0.48	20240206	4660	-55.15	20240709	2080	0.48	20240206	5.39	N	078150	500	463 억	N	N	3	N	N
115	20241111	150624	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2095	-155	5	-6.89	3829278620	1795965	141.11	2240	2260	2085	2925	1575	2250	2132.10	-49859	2320	2285	2235	2200	2150	2302	2217	464	675	500	1570	5	1	92715916	1942	2.45	0.61	12	1.94	855.00	3453.00	4660	20240709	-55.04	2080	20240206	0.72	4660	-55.04	20240709	2080	0.72	20240206	4660	-55.04	20240709	2080	0.72	20240206	5.39	N	078150	500	463 억	N	N	3	N	N
116	20241111	140615	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2110	-140	5	-6.22	3337984395	1561709	122.70	2240	2260	2090	2925	1575	2250	2137.33	-42166	2320	2285	2235	2200	2150	2302	2217	464	675	500	1570	5	1	92715916	1956	2.47	0.61	12	1.68	855.00	3453.00	4660	20240709	-54.72	2080	20240206	1.44	4660	-54.72	20240709	2080	1.44	20240206	4660	-54.72	20240709	2080	1.44	20240206	5.39	N	078150	500	463 억	N	N	3	N	N
117	20241111	130611	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2120	-130	5	-5.78	2757649020	1285992	101.04	2240	2260	2105	2925	1575	2250	2144.30	-38213	2320	2285	2235	2200	2150	2302	2217	464	675	500	1570	5	1	92715916	1966	2.48	0.61	12	1.39	855.00	3453.00	4660	20240709	-54.51	2080	20240206	1.92	4660	-54.51	20240709	2080	1.92	20240206	4660	-54.51	20240709	2080	1.92	20240206	5.39	N	078150	500	463 억	N	N	3	N	N
118	20241111	120607	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2110	-140	5	-6.22	2420627760	1126233	88.49	2240	2260	2105	2925	1575	2250	2149.23	-78026	2320	2285	2235	2200	2150	2302	2217	464	675	500	1570	5	1	92715916	1956	2.47	0.61	12	1.21	855.00	3453.00	4660	20240709	-54.72	2080	20240206	1.44	4660	-54.72	20240709	2080	1.44	20240206	4660	-54.72	20240709	2080	1.44	20240206	5.39	N	078150	500	463 억	N	N	3	N	N
119	20241111	110607	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2120	-130	5	-5.78	2097626685	973447	76.48	2240	2260	2110	2925	1575	2250	2154.75	-71439	2320	2285	2235	2200	2150	2302	2217	464	675	500	1570	5	1	92715916	1966	2.48	0.61	12	1.05	855.00	3453.00	4660	20240709	-54.51	2080	20240206	1.92	4660	-54.51	20240709	2080	1.92	20240206	4660	-54.51	20240709	2080	1.92	20240206	5.39	N	078150	500	463 억	N	N	3	N	N
120	20241111	100605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2120	-130	5	-5.78	1760261365	814829	64.02	2240	2260	2110	2925	1575	2250	2160.18	-68107	2320	2285	2235	2200	2150	2302	2217	464	675	500	1570	5	1	92715916	1966	2.48	0.61	12	0.88	855.00	3453.00	4660	20240709	-54.51	2080	20240206	1.92	4660	-54.51	20240709	2080	1.92	20240206	4660	-54.51	20240709	2080	1.92	20240206	5.39	N	078150	500	463 억	N	N	3	N	N
121	20241111	090602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2205	-45	5	-2.00	202381605	90502	7.11	2240	2260	2205	2925	1575	2250	2236.07	-10758	2320	2285	2235	2200	2150	2302	2217	464	675	500	1570	5	1	92715916	2044	2.58	0.64	12	0.10	855.00	3453.00	4660	20240709	-52.68	2080	20240206	6.01	4660	-52.68	20240709	2080	6.01	20240206	4660	-52.68	20240709	2080	6.01	20240206	5.39	N	078150	500	463 억	N	N	3	N	N
122	20241108	160558	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2250	50	2	2.27	2802716810	1256921	126.15	2205	2270	2185	2860	1540	2200	2229.62	49561	2323	2261	2213	2151	2103	2237	2127	464	660	500	1540	5	1	92715916	2086	2.63	0.65	12	1.36	855.00	3453.00	4660	20240709	-51.72	2080	20240206	8.17	4660	-51.72	20240709	2080	8.17	20240206	4660	-51.72	20240709	2080	8.17	20240206	5.25	N	078150	500	463 억	N	N	3	N	N
123	20241108	150606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2205	5	2	0.23	2278233895	1022841	102.66	2205	2270	2185	2860	1540	2200	2227.36	58079	2323	2261	2213	2151	2103	2237	2127	464	660	500	1540	5	1	92715916	2044	2.58	0.64	12	1.10	855.00	3453.00	4660	20240709	-52.68	2080	20240206	6.01	4660	-52.68	20240709	2080	6.01	20240206	4660	-52.68	20240709	2080	6.01	20240206	5.25	N	078150	500	463 억	N	N	3	N	N
124	20241108	140605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2195	-5	5	-0.23	1756112675	786811	78.97	2205	2270	2185	2860	1540	2200	2231.94	62784	2323	2261	2213	2151	2103	2237	2127	464	660	500	1540	5	1	92715916	2035	2.57	0.64	12	0.85	855.00	3453.00	4660	20240709	-52.90	2080	20240206	5.53	4660	-52.90	20240709	2080	5.53	20240206	4660	-52.90	20240709	2080	5.53	20240206	5.25	N	078150	500	463 억	N	N	3	N	N
125	20241108	130606	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2215	15	2	0.68	1427318420	637750	64.01	2205	2270	2200	2860	1540	2200	2238.05	75962	2323	2261	2213	2151	2103	2237	2127	464	660	500	1540	5	1	92715916	2054	2.59	0.64	12	0.69	855.00	3453.00	4660	20240709	-52.47	2080	20240206	6.49	4660	-52.47	20240709	2080	6.49	20240206	4660	-52.47	20240709	2080	6.49	20240206	5.25	N	078150	500	463 억	N	N	3	N	N
126	20241108	120604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2230	30	2	1.36	1310991050	585506	58.76	2205	2270	2200	2860	1540	2200	2239.07	77252	2323	2261	2213	2151	2103	2237	2127	464	660	500	1540	5	1	92715916	2068	2.61	0.65	12	0.63	855.00	3453.00	4660	20240709	-52.15	2080	20240206	7.21	4660	-52.15	20240709	2080	7.21	20240206	4660	-52.15	20240709	2080	7.21	20240206	5.25	N	078150	500	463 억	N	N	3	N	N
127	20241108	110604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2230	30	2	1.36	1152996885	514538	51.64	2205	2270	2200	2860	1540	2200	2240.84	72486	2323	2261	2213	2151	2103	2237	2127	464	660	500	1540	5	1	92715916	2068	2.61	0.65	12	0.55	855.00	3453.00	4660	20240709	-52.15	2080	20240206	7.21	4660	-52.15	20240709	2080	7.21	20240206	4660	-52.15	20240709	2080	7.21	20240206	5.25	N	078150	500	463 억	N	N	3	N	N
128	20241108	100614	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2235	35	2	1.59	886764120	395122	39.66	2205	2270	2200	2860	1540	2200	2244.28	93592	2323	2261	2213	2151	2103	2237	2127	464	660	500	1540	5	1	92715916	2072	2.61	0.65	12	0.43	855.00	3453.00	4660	20240709	-52.04	2080	20240206	7.45	4660	-52.04	20240709	2080	7.45	20240206	4660	-52.04	20240709	2080	7.45	20240206	5.25	N	078150	500	463 억	N	N	3	N	N
129	20241108	090559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2235	35	2	1.59	102178080	46031	4.62	2205	2240	2200	2860	1540	2200	2219.77	-5778	2323	2261	2213	2151	2103	2237	2127	464	660	500	1540	5	1	92715916	2072	2.61	0.65	12	0.05	855.00	3453.00	4660	20240709	-52.04	2080	20240206	7.45	4660	-52.04	20240709	2080	7.45	20240206	4660	-52.04	20240709	2080	7.45	20240206	5.25	N	078150	500	463 억	N	N	3	N	N
130	20241107	160601	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2200	-40	5	-1.79	2147123645	970181	36.64	2255	2275	2165	2910	1570	2240	2213.18	-23750	2516	2377	2306	2167	2096	2342	2132	464	670	500	1560	5	1	92715916	2040	2.57	0.64	12	1.05	855.00	3453.00	4660	20240709	-52.79	2080	20240206	5.77	4660	-52.79	20240709	2080	5.77	20240206	4660	-52.79	20240709	2080	5.77	20240206	5.17	N	078150	500	463 억	N	N	3	N	N
131	20241107	150602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2200	-40	5	-1.79	2012039660	908794	34.33	2255	2275	2165	2910	1570	2240	2213.97	-33842	2516	2377	2306	2167	2096	2342	2132	464	670	500	1560	5	1	92715916	2040	2.57	0.64	12	0.98	855.00	3453.00	4660	20240709	-52.79	2080	20240206	5.77	4660	-52.79	20240709	2080	5.77	20240206	4660	-52.79	20240709	2080	5.77	20240206	5.17	N	078150	500	463 억	N	N	3	N	N
132	20241107	140604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2215	-25	5	-1.12	1784188890	805510	30.43	2255	2275	2165	2910	1570	2240	2214.98	-38175	2516	2377	2306	2167	2096	2342	2132	464	670	500	1560	5	1	92715916	2054	2.59	0.64	12	0.87	855.00	3453.00	4660	20240709	-52.47	2080	20240206	6.49	4660	-52.47	20240709	2080	6.49	20240206	4660	-52.47	20240709	2080	6.49	20240206	5.17	N	078150	500	463 억	N	N	3	N	N
133	20241107	130605	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2225	-15	5	-0.67	1650754725	745178	28.15	2255	2275	2165	2910	1570	2240	2215.25	-34796	2516	2377	2306	2167	2096	2342	2132	464	670	500	1560	5	1	92715916	2063	2.60	0.64	12	0.80	855.00	3453.00	4660	20240709	-52.25	2080	20240206	6.97	4660	-52.25	20240709	2080	6.97	20240206	4660	-52.25	20240709	2080	6.97	20240206	5.17	N	078150	500	463 억	N	N	3	N	N
134	20241107	120603	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2230	-10	5	-0.45	1567741435	707836	26.74	2255	2275	2165	2910	1570	2240	2214.84	-33815	2516	2377	2306	2167	2096	2342	2132	464	670	500	1560	5	1	92715916	2068	2.61	0.65	12	0.76	855.00	3453.00	4660	20240709	-52.15	2080	20240206	7.21	4660	-52.15	20240709	2080	7.21	20240206	4660	-52.15	20240709	2080	7.21	20240206	5.17	N	078150	500	463 억	N	N	3	N	N
135	20241107	110602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2210	-30	5	-1.34	1358547085	613500	23.17	2255	2275	2165	2910	1570	2240	2214.42	-46566	2516	2377	2306	2167	2096	2342	2132	464	670	500	1560	5	1	92715916	2049	2.58	0.64	12	0.66	855.00	3453.00	4660	20240709	-52.58	2080	20240206	6.25	4660	-52.58	20240709	2080	6.25	20240206	4660	-52.58	20240709	2080	6.25	20240206	5.17	N	078150	500	463 억	N	N	3	N	N
136	20241107	100602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2195	-45	5	-2.01	1010648540	454626	17.17	2255	2275	2165	2910	1570	2240	2223.03	-41681	2516	2377	2306	2167	2096	2342	2132	464	670	500	1560	5	1	92715916	2035	2.57	0.64	12	0.49	855.00	3453.00	4660	20240709	-52.90	2080	20240206	5.53	4660	-52.90	20240709	2080	5.53	20240206	4660	-52.90	20240709	2080	5.53	20240206	5.17	N	078150	500	463 억	N	N	3	N	N
137	20241107	090601	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2245	5	2	0.22	223473065	98890	3.74	2255	2275	2245	2910	1570	2240	2259.82	-29002	2516	2377	2306	2167	2096	2342	2132	464	670	500	1560	5	1	92715916	2081	2.63	0.65	12	0.11	855.00	3453.00	4660	20240709	-51.82	2080	20240206	7.93	4660	-51.82	20240709	2080	7.93	20240206	4660	-51.82	20240709	2080	7.93	20240206	5.17	N	078150	500	463 억	N	N	3	N	N
138	20241106	160604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2240	-45	5	-1.97	6116721795	2625235	268.74	2330	2445	2235	2970	1600	2285	2330.19	-309973	2348	2316	2288	2256	2228	2332	2272	464	685	500	1590	5	1	92715916	2077	2.62	0.65	12	2.83	855.00	3453.00	4660	20240709	-51.93	2080	20240206	7.69	4660	-51.93	20240709	2080	7.69	20240206	4660	-51.93	20240709	2080	7.69	20240206	5.06	N	078150	500	463 억	N	N	3	N	N
139	20241106	150622	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2240	-45	5	-1.97	5836793725	2500195	255.94	2330	2445	2235	2970	1600	2285	2334.54	-300737	2348	2316	2288	2256	2228	2332	2272	464	685	500	1590	5	1	92715916	2077	2.62	0.65	12	2.70	855.00	3453.00	4660	20240709	-51.93	2080	20240206	7.69	4660	-51.93	20240709	2080	7.69	20240206	4660	-51.93	20240709	2080	7.69	20240206	5.06	N	078150	500	463 억	N	N	3	N	N
140	20241106	140617	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2250	-35	5	-1.53	5423403915	2316154	237.10	2330	2445	2235	2970	1600	2285	2341.56	-232070	2348	2316	2288	2256	2228	2332	2272	464	685	500	1590	5	1	92715916	2086	2.63	0.65	12	2.50	855.00	3453.00	4660	20240709	-51.72	2080	20240206	8.17	4660	-51.72	20240709	2080	8.17	20240206	4660	-51.72	20240709	2080	8.17	20240206	5.06	N	078150	500	463 억	N	N	3	N	N
141	20241106	130625	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2250	-35	5	-1.53	4865917070	2067970	211.70	2330	2445	2250	2970	1600	2285	2352.99	-266218	2348	2316	2288	2256	2228	2332	2272	464	685	500	1590	5	1	92715916	2086	2.63	0.65	12	2.23	855.00	3453.00	4660	20240709	-51.72	2080	20240206	8.17	4660	-51.72	20240709	2080	8.17	20240206	4660	-51.72	20240709	2080	8.17	20240206	5.06	N	078150	500	463 억	N	N	3	N	N
142	20241106	120604	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2305	20	2	0.88	4183598405	1767843	180.97	2330	2445	2300	2970	1600	2285	2366.50	-227029	2348	2316	2288	2256	2228	2332	2272	464	685	500	1590	5	1	92715916	2137	2.70	0.67	12	1.91	855.00	3453.00	4660	20240709	-50.54	2080	20240206	10.82	4660	-50.54	20240709	2080	10.82	20240206	4660	-50.54	20240709	2080	10.82	20240206	5.06	N	078150	500	463 억	N	N	3	N	N
143	20241106	110608	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2340	55	2	2.41	3750822150	1580893	161.83	2330	2445	2330	2970	1600	2285	2372.60	-223416	2348	2316	2288	2256	2228	2332	2272	464	685	500	1590	5	1	92715916	2170	2.74	0.68	12	1.71	855.00	3453.00	4660	20240709	-49.79	2080	20240206	12.50	4660	-49.79	20240709	2080	12.50	20240206	4660	-49.79	20240709	2080	12.50	20240206	5.06	N	078150	500	463 억	N	N	3	N	N
144	20241106	100610	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2350	65	2	2.84	3361346040	1414518	144.80	2330	2445	2330	2970	1600	2285	2376.32	-210793	2348	2316	2288	2256	2228	2332	2272	464	685	500	1590	5	1	92715916	2179	2.75	0.68	12	1.53	855.00	3453.00	4660	20240709	-49.57	2080	20240206	12.98	4660	-49.57	20240709	2080	12.98	20240206	4660	-49.57	20240709	2080	12.98	20240206	5.06	N	078150	500	463 억	N	N	3	N	N
145	20241106	090607	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2375	90	2	3.94	1687205005	705632	72.23	2330	2445	2330	2970	1600	2285	2391.06	-87891	2348	2316	2288	2256	2228	2332	2272	464	685	500	1590	5	1	92715916	2202	2.78	0.69	12	0.76	855.00	3453.00	4660	20240709	-49.03	2080	20240206	14.18	4660	-49.03	20240709	2080	14.18	20240206	4660	-49.03	20240709	2080	14.18	20240206	5.06	N	078150	500	463 억	N	N	3	N	N
146	20241105	160551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2285	25	2	1.11	2185571900	952662	81.77	2260	2320	2260	2935	1585	2260	2294.21	5202	2340	2300	2250	2210	2160	2320	2230	464	675	500	1580	5	1	92715916	2119	2.67	0.66	12	1.03	855.00	3453.00	4660	20240709	-50.97	2080	20240206	9.86	4660	-50.97	20240709	2080	9.86	20240206	4660	-50.97	20240709	2080	9.86	20240206	5.14	N	078150	500	463 억	N	N	3	N	N
147	20241105	150602	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2290	30	2	1.33	2078323150	905809	77.75	2260	2320	2260	2935	1585	2260	2294.47	12521	2340	2300	2250	2210	2160	2320	2230	464	675	500	1580	5	1	92715916	2123	2.68	0.66	12	0.98	855.00	3453.00	4660	20240709	-50.86	2080	20240206	10.10	4660	-50.86	20240709	2080	10.10	20240206	4660	-50.86	20240709	2080	10.10	20240206	5.14	N	078150	500	463 억	N	N	3	N	N
148	20241105	140559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2295	35	2	1.55	1884067470	820949	70.47	2260	2320	2260	2935	1585	2260	2295.02	7709	2340	2300	2250	2210	2160	2320	2230	464	675	500	1580	5	1	92715916	2128	2.68	0.66	12	0.89	855.00	3453.00	4660	20240709	-50.75	2080	20240206	10.34	4660	-50.75	20240709	2080	10.34	20240206	4660	-50.75	20240709	2080	10.34	20240206	5.14	N	078150	500	463 억	N	N	3	N	N
149	20241105	130601	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2310	50	2	2.21	1669968200	727923	62.48	2260	2320	2260	2935	1585	2260	2294.19	36928	2340	2300	2250	2210	2160	2320	2230	464	675	500	1580	5	1	92715916	2142	2.70	0.67	12	0.79	855.00	3453.00	4660	20240709	-50.43	2080	20240206	11.06	4660	-50.43	20240709	2080	11.06	20240206	4660	-50.43	20240709	2080	11.06	20240206	5.14	N	078150	500	463 억	N	N	3	N	N
150	20241105	120556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2315	55	2	2.43	1462277285	638169	54.78	2260	2320	2260	2935	1585	2260	2291.40	42369	2340	2300	2250	2210	2160	2320	2230	464	675	500	1580	5	1	92715916	2146	2.71	0.67	12	0.69	855.00	3453.00	4660	20240709	-50.32	2080	20240206	11.30	4660	-50.32	20240709	2080	11.30	20240206	4660	-50.32	20240709	2080	11.30	20240206	5.14	N	078150	500	463 억	N	N	3	N	N
151	20241105	110548	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2300	40	2	1.77	1203399435	525906	45.14	2260	2310	2260	2935	1585	2260	2288.28	29193	2340	2300	2250	2210	2160	2320	2230	464	675	500	1580	5	1	92715916	2132	2.69	0.67	12	0.57	855.00	3453.00	4660	20240709	-50.64	2080	20240206	10.58	4660	-50.64	20240709	2080	10.58	20240206	4660	-50.64	20240709	2080	10.58	20240206	5.14	N	078150	500	463 억	N	N	3	N	N
152	20241105	100556	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2275	15	2	0.66	944474920	412879	35.44	2260	2310	2260	2935	1585	2260	2287.58	-10461	2340	2300	2250	2210	2160	2320	2230	464	675	500	1580	5	1	92715916	2109	2.66	0.66	12	0.45	855.00	3453.00	4660	20240709	-51.18	2080	20240206	9.38	4660	-51.18	20240709	2080	9.38	20240206	4660	-51.18	20240709	2080	9.38	20240206	5.14	N	078150	500	463 억	N	N	3	N	N
153	20241105	090553	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2280	20	2	0.88	170764620	75326	6.47	2260	2280	2260	2935	1585	2260	2267.07	12226	2340	2300	2250	2210	2160	2320	2230	464	675	500	1580	5	1	92715916	2114	2.67	0.66	12	0.08	855.00	3453.00	4660	20240709	-51.07	2080	20240206	9.62	4660	-51.07	20240709	2080	9.62	20240206	4660	-51.07	20240709	2080	9.62	20240206	5.14	N	078150	500	463 억	N	N	3	N	N
154	20241104	160551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2260	30	2	1.35	2584102360	1148959	54.69	2240	2290	2200	2895	1565	2230	2249.07	86832	2446	2337	2271	2162	2096	2305	2130	464	665	500	1560	5	1	92715916	2095	2.64	0.65	12	1.24	855.00	3453.00	4660	20240709	-51.50	2080	20240206	8.65	4660	-51.50	20240709	2080	8.65	20240206	4660	-51.50	20240709	2080	8.65	20240206	5.11	N	078150	500	463 억	N	N	3	N	N
155	20241104	150559	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2255	25	2	1.12	2417423225	1075124	51.18	2240	2290	2200	2895	1565	2230	2248.51	57751	2446	2337	2271	2162	2096	2305	2130	464	665	500	1560	5	1	92715916	2091	2.64	0.65	12	1.16	855.00	3453.00	4660	20240709	-51.61	2080	20240206	8.41	4660	-51.61	20240709	2080	8.41	20240206	4660	-51.61	20240709	2080	8.41	20240206	5.11	N	078150	500	463 억	N	N	10	N	N
156	20241104	140551	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2250	20	2	0.90	2227109135	990853	47.16	2240	2290	2200	2895	1565	2230	2247.67	63070	2446	2337	2271	2162	2096	2305	2130	464	665	500	1560	5	1	92715916	2086	2.63	0.65	12	1.07	855.00	3453.00	4660	20240709	-51.72	2080	20240206	8.17	4660	-51.72	20240709	2080	8.17	20240206	4660	-51.72	20240709	2080	8.17	20240206	5.11	N	078150	500	463 억	N	N	10	N	N
157	20241104	130539	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2270	40	2	1.79	2018806860	898509	42.77	2240	2290	2200	2895	1565	2230	2246.84	27167	2446	2337	2271	2162	2096	2305	2130	464	665	500	1560	5	1	92715916	2105	2.65	0.66	12	0.97	855.00	3453.00	4660	20240709	-51.29	2080	20240206	9.13	4660	-51.29	20240709	2080	9.13	20240206	4660	-51.29	20240709	2080	9.13	20240206	5.11	N	078150	500	463 억	N	N	10	N	N
158	20241104	120543	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2275	45	2	2.02	1821699920	811231	38.61	2240	2290	2200	2895	1565	2230	2245.60	13685	2446	2337	2271	2162	2096	2305	2130	464	665	500	1560	5	1	92715916	2109	2.66	0.66	12	0.87	855.00	3453.00	4660	20240709	-51.18	2080	20240206	9.38	4660	-51.18	20240709	2080	9.38	20240206	4660	-51.18	20240709	2080	9.38	20240206	5.11	N	078150	500	463 억	N	N	10	N	N
159	20241104	110540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2270	40	2	1.79	1581918510	705628	33.59	2240	2280	2200	2895	1565	2230	2241.86	45508	2446	2337	2271	2162	2096	2305	2130	464	665	500	1560	5	1	92715916	2105	2.65	0.66	12	0.76	855.00	3453.00	4660	20240709	-51.29	2080	20240206	9.13	4660	-51.29	20240709	2080	9.13	20240206	4660	-51.29	20240709	2080	9.13	20240206	5.11	N	078150	500	463 억	N	N	10	N	N
160	20241104	100534	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2255	25	2	1.12	1058489785	473529	22.54	2240	2265	2200	2895	1565	2230	2235.32	5003	2446	2337	2271	2162	2096	2305	2130	464	665	500	1560	5	1	92715916	2091	2.64	0.65	12	0.51	855.00	3453.00	4660	20240709	-51.61	2080	20240206	8.41	4660	-51.61	20240709	2080	8.41	20240206	4660	-51.61	20240709	2080	8.41	20240206	5.11	N	078150	500	463 억	N	N	10	N	N
161	20241104	090540	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2240	10	2	0.45	207031305	92360	4.40	2240	2265	2235	2895	1565	2230	2241.57	20048	2446	2337	2271	2162	2096	2305	2130	464	665	500	1560	5	1	92715916	2077	2.62	0.65	12	0.10	855.00	3453.00	4660	20240709	-51.93	2080	20240206	7.69	4660	-51.93	20240709	2080	7.69	20240206	4660	-51.93	20240709	2080	7.69	20240206	5.11	N	078150	500	463 억	N	N	10	N	N
162	20241101	160522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2230	-50	5	-2.19	4723685280	2079206	181.69	2255	2380	2205	2960	1600	2280	2271.90	-31932	2366	2322	2276	2232	2186	2345	2255	464	680	500	1590	5	1	92715916	2068	2.61	0.65	12	2.24	855.00	3453.00	4660	20240709	-52.15	2080	20240206	7.21	4660	-52.15	20240709	2080	7.21	20240206	4660	-52.15	20240709	2080	7.21	20240206	5.11	N	078150	500	463 억	N	N	10	N	N
163	20241101	150535	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2250	-30	5	-1.32	4445701215	1955155	170.85	2255	2380	2205	2960	1600	2280	2273.84	-24084	2366	2322	2276	2232	2186	2345	2255	464	680	500	1590	5	1	92715916	2086	2.63	0.65	12	2.11	855.00	3453.00	4660	20240709	-51.72	2080	20240206	8.17	4660	-51.72	20240709	2080	8.17	20240206	4660	-51.72	20240709	2080	8.17	20240206	5.11	N	078150	500	463 억	N	N	5	N	N
164	20241101	140522	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2215	-65	5	-2.85	1855732130	828760	72.42	2255	2280	2205	2960	1600	2280	2239.17	-155770	2366	2322	2276	2232	2186	2345	2255	464	680	500	1590	5	1	92715916	2054	2.59	0.64	12	0.89	855.00	3453.00	4660	20240709	-52.47	2080	20240206	6.49	4660	-52.47	20240709	2080	6.49	20240206	4660	-52.47	20240709	2080	6.49	20240206	5.11	N	078150	500	463 억	N	N	5	N	N
165	20241101	130622	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2235	-45	5	-1.97	1439016285	641115	56.02	2255	2280	2225	2960	1600	2280	2244.55	-61588	2366	2322	2276	2232	2186	2345	2255	464	680	500	1590	5	1	92715916	2072	2.61	0.65	12	0.69	855.00	3453.00	4660	20240709	-52.04	2080	20240206	7.45	4660	-52.04	20240709	2080	7.45	20240206	4660	-52.04	20240709	2080	7.45	20240206	5.11	N	078150	500	463 억	N	N	5	N	N
166	20241101	120622	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2235	-45	5	-1.97	1325677255	590423	51.59	2255	2280	2225	2960	1600	2280	2245.30	-61130	2366	2322	2276	2232	2186	2345	2255	464	680	500	1590	5	1	92715916	2072	2.61	0.65	12	0.64	855.00	3453.00	4660	20240709	-52.04	2080	20240206	7.45	4660	-52.04	20240709	2080	7.45	20240206	4660	-52.04	20240709	2080	7.45	20240206	5.11	N	078150	500	463 억	N	N	5	N	N
167	20241101	110620	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2230	-50	5	-2.19	1105914410	491895	42.98	2255	2280	2225	2960	1600	2280	2248.27	-58566	2366	2322	2276	2232	2186	2345	2255	464	680	500	1590	5	1	92715916	2068	2.61	0.65	12	0.53	855.00	3453.00	4660	20240709	-52.15	2080	20240206	7.21	4660	-52.15	20240709	2080	7.21	20240206	4660	-52.15	20240709	2080	7.21	20240206	5.11	N	078150	500	463 억	N	N	5	N	N
168	20241101	100621	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2250	-30	5	-1.32	578168120	255886	22.36	2255	2280	2245	2960	1600	2280	2259.48	-69882	2366	2322	2276	2232	2186	2345	2255	464	680	500	1590	5	1	92715916	2086	2.63	0.65	12	0.28	855.00	3453.00	4660	20240709	-51.72	2080	20240206	8.17	4660	-51.72	20240709	2080	8.17	20240206	4660	-51.72	20240709	2080	8.17	20240206	5.11	N	078150	500	463 억	N	N	5	N	N
169	20241101	090619	55	40.00	KOSDAQ		기계.장비	N	N	N	Y	40	N	2255	-25	5	-1.10	132441610	58580	5.12	2255	2275	2250	2960	1600	2280	2260.87	-104	2366	2322	2276	2232	2186	2345	2255	464	680	500	1590	5	1	92715916	2091	2.64	0.65	12	0.06	855.00	3453.00	4660	20240709	-51.61	2080	20240206	8.41	4660	-51.61	20240709	2080	8.41	20240206	4660	-51.61	20240709	2080	8.41	20240206	5.11	N	078150	500	463 억	N	N	5	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History