KissMeData/079950/price/prices-20240701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	910	0	3	0.00	56676059	62290	5.99	913	928	902	1183	637	910	909.87	0.34	1143	1164	1037	969	842	774	1003	808	116	273	500	600	1	1	23200000	211	-1.21	0.55	12	0.27	-754.00	1654.00	1570	20231221	-42.04	890	20240618	2.25	1319	-31.01	20240314	890	2.25	20240618	1570	-42.04	20231221	890	2.25	20240618	N	079950	500	116 억	77768	N	N	N	N
3	20240731	150706	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	911	1	2	0.11	52314102	57498	5.53	913	928	902	1183	637	910	909.84	0.34	1143	1164	1037	969	842	774	1003	808	116	273	500	600	1	1	23200000	211	-1.21	0.55	12	0.25	-754.00	1654.00	1570	20231221	-41.97	890	20240618	2.36	1319	-30.93	20240314	890	2.36	20240618	1570	-41.97	20231221	890	2.36	20240618	N	079950	500	116 억	77768	N	N	N	N
4	20240731	140705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	911	1	2	0.11	46296202	50888	4.89	913	928	902	1183	637	910	909.77	0.34	820	1164	1037	969	842	774	1003	808	116	273	500	600	1	1	23200000	211	-1.21	0.55	12	0.22	-754.00	1654.00	1570	20231221	-41.97	890	20240618	2.36	1319	-30.93	20240314	890	2.36	20240618	1570	-41.97	20231221	890	2.36	20240618	N	079950	500	116 억	77768	N	N	N	N
5	20240731	130704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	910	0	3	0.00	45170522	49651	4.78	913	928	902	1183	637	910	909.76	0.34	820	1164	1037	969	842	774	1003	808	116	273	500	600	1	1	23200000	211	-1.21	0.55	12	0.21	-754.00	1654.00	1570	20231221	-42.04	890	20240618	2.25	1319	-31.01	20240314	890	2.25	20240618	1570	-42.04	20231221	890	2.25	20240618	N	079950	500	116 억	77768	N	N	N	N
6	20240731	120704	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	912	2	2	0.22	40746090	44775	4.31	913	928	902	1183	637	910	910.02	0.34	-308	1164	1037	969	842	774	1003	808	116	273	500	600	1	1	23200000	212	-1.21	0.55	12	0.19	-754.00	1654.00	1570	20231221	-41.91	890	20240618	2.47	1319	-30.86	20240314	890	2.47	20240618	1570	-41.91	20231221	890	2.47	20240618	N	079950	500	116 억	77768	N	N	N	N
7	20240731	110705	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	912	2	2	0.22	40520624	44527	4.28	913	928	902	1183	637	910	910.02	0.34	-308	1164	1037	969	842	774	1003	808	116	273	500	600	1	1	23200000	212	-1.21	0.55	12	0.19	-754.00	1654.00	1570	20231221	-41.91	890	20240618	2.47	1319	-30.86	20240314	890	2.47	20240618	1570	-41.91	20231221	890	2.47	20240618	N	079950	500	116 억	77768	N	N	N	N
8	20240731	100703	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	911	1	2	0.11	36032844	39601	3.81	913	928	902	1183	637	910	909.90	0.34	884	1164	1037	969	842	774	1003	808	116	273	500	600	1	1	23200000	211	-1.21	0.55	12	0.17	-754.00	1654.00	1570	20231221	-41.97	890	20240618	2.36	1319	-30.93	20240314	890	2.36	20240618	1570	-41.97	20231221	890	2.36	20240618	N	079950	500	116 억	77768	N	N	N	N
9	20240731	090659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	924	14	2	1.54	5515987	6015	0.58	913	928	913	1183	637	910	917.04	0.34	-1099	1164	1037	969	842	774	1003	808	116	273	500	600	1	1	23200000	214	-1.23	0.56	12	0.03	-754.00	1654.00	1570	20231221	-41.15	890	20240618	3.82	1319	-29.95	20240314	890	3.82	20240618	1570	-41.15	20231221	890	3.82	20240618	N	079950	500	116 억	77768	N	N	N	N
10	20240730	160646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	910	9	2	1.00	1031247311	1038958	5506.75	963	1096	901	1171	631	901	992.58	0.41	-17733	909	905	900	896	891	902	893	116	270	500	590	1	1	23200000	211	-1.21	0.55	12	4.48	-754.00	1654.00	1570	20231221	-42.04	890	20240618	2.25	1319	-31.01	20240314	890	2.25	20240618	1570	-42.04	20231221	890	2.25	20240618	N	079950	500	116 억	94625	N	N	N	N
11	20240730	150657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	3	2	0.33	1023559961	1030479	5461.81	963	1096	901	1171	631	901	993.29	0.41	-17035	909	905	900	896	891	902	893	116	270	500	590	1	1	23200000	210	-1.20	0.55	12	4.44	-754.00	1654.00	1570	20231221	-42.42	890	20240618	1.57	1319	-31.46	20240314	890	1.57	20240618	1570	-42.42	20231221	890	1.57	20240618	N	079950	500	116 억	94625	N	N	N	N
12	20240730	140649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	914	13	2	1.44	981065908	983623	5213.46	963	1096	901	1171	631	901	997.40	0.41	-10939	909	905	900	896	891	902	893	116	270	500	590	1	1	23200000	212	-1.21	0.55	12	4.24	-754.00	1654.00	1570	20231221	-41.78	890	20240618	2.70	1319	-30.71	20240314	890	2.70	20240618	1570	-41.78	20231221	890	2.70	20240618	N	079950	500	116 억	94625	N	N	N	N
13	20240730	130655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	915	14	2	1.55	959888568	960257	5089.61	963	1096	903	1171	631	901	999.62	0.41	-11674	909	905	900	896	891	902	893	116	270	500	590	1	1	23200000	212	-1.21	0.55	12	4.14	-754.00	1654.00	1570	20231221	-41.72	890	20240618	2.81	1319	-30.63	20240314	890	2.81	20240618	1570	-41.72	20231221	890	2.81	20240618	N	079950	500	116 억	94625	N	N	N	N
14	20240730	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	919	18	2	2.00	939186131	937496	4968.97	963	1096	903	1171	631	901	1001.80	0.41	-10937	909	905	900	896	891	902	893	116	270	500	590	1	1	23200000	213	-1.22	0.56	12	4.04	-754.00	1654.00	1570	20231221	-41.46	890	20240618	3.26	1319	-30.33	20240314	890	3.26	20240618	1570	-41.46	20231221	890	3.26	20240618	N	079950	500	116 억	94625	N	N	N	N
15	20240730	110655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	29	2	3.22	892360970	886530	4698.84	963	1096	903	1171	631	901	1006.58	0.41	-24664	909	905	900	896	891	902	893	116	270	500	590	1	1	23200000	216	-1.23	0.56	12	3.82	-754.00	1654.00	1570	20231221	-40.76	890	20240618	4.49	1319	-29.49	20240314	890	4.49	20240618	1570	-40.76	20231221	890	4.49	20240618	N	079950	500	116 억	94625	N	N	N	N
16	20240730	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	39	2	4.33	842449564	832991	4415.07	963	1096	903	1171	631	901	1011.35	0.41	-24375	909	905	900	896	891	902	893	116	270	500	590	1	1	23200000	218	-1.25	0.57	12	3.59	-754.00	1654.00	1570	20231221	-40.13	890	20240618	5.62	1319	-28.73	20240314	890	5.62	20240618	1570	-40.13	20231221	890	5.62	20240618	N	079950	500	116 억	94625	N	N	N	N
17	20240730	090658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	954	53	2	5.88	29884063	31096	164.82	963	965	903	1171	631	901	961.03	0.41	-910	909	905	900	896	891	902	893	116	270	500	590	1	1	23200000	221	-1.27	0.58	12	0.13	-754.00	1654.00	1570	20231221	-39.24	890	20240618	7.19	1319	-27.67	20240314	890	7.19	20240618	1570	-39.24	20231221	890	7.19	20240618	N	079950	500	116 억	94625	N	N	N	N
18	20240729	160646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	901	-3	5	-0.33	16937660	18867	116.13	904	904	895	1175	633	904	897.74	0.41	-112	909	906	901	898	893	908	900	116	271	500	590	1	1	23200000	209	-1.19	0.54	12	0.08	-754.00	1654.00	1639	20230721	-45.03	890	20240618	1.24	1319	-31.69	20240314	890	1.24	20240618	1570	-42.61	20231221	890	1.24	20240618	N	079950	500	116 억	94737	N	N	N	N
19	20240729	150653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	901	-3	5	-0.33	16366149	18230	112.21	904	904	895	1175	633	904	897.76	0.41	-112	909	906	901	898	893	908	900	116	271	500	590	1	1	23200000	209	-1.19	0.54	12	0.08	-754.00	1654.00	1639	20230721	-45.03	890	20240618	1.24	1319	-31.69	20240314	890	1.24	20240618	1570	-42.61	20231221	890	1.24	20240618	N	079950	500	116 억	94737	N	N	N	N
20	20240729	140659	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	901	-3	5	-0.33	16029278	17855	109.90	904	904	895	1175	633	904	897.75	0.41	-112	909	906	901	898	893	908	900	116	271	500	590	1	1	23200000	209	-1.19	0.54	12	0.08	-754.00	1654.00	1639	20230721	-45.03	890	20240618	1.24	1319	-31.69	20240314	890	1.24	20240618	1570	-42.61	20231221	890	1.24	20240618	N	079950	500	116 억	94737	N	N	N	N
21	20240729	130700	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	-4	5	-0.44	15054580	16770	103.23	904	904	895	1175	633	904	897.71	0.41	-112	909	906	901	898	893	908	900	116	271	500	590	1	1	23200000	209	-1.19	0.54	12	0.07	-754.00	1654.00	1639	20230721	-45.09	890	20240618	1.12	1319	-31.77	20240314	890	1.12	20240618	1570	-42.68	20231221	890	1.12	20240618	N	079950	500	116 억	94737	N	N	N	N
22	20240729	120653	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	902	-2	5	-0.22	14848422	16541	101.82	904	904	895	1175	633	904	897.67	0.41	-112	909	906	901	898	893	908	900	116	271	500	590	1	1	23200000	209	-1.20	0.55	12	0.07	-754.00	1654.00	1639	20230721	-44.97	890	20240618	1.35	1319	-31.61	20240314	890	1.35	20240618	1570	-42.55	20231221	890	1.35	20240618	N	079950	500	116 억	94737	N	N	N	N
23	20240729	110650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	902	-2	5	-0.22	14701396	16378	100.81	904	904	895	1175	633	904	897.63	0.41	-112	909	906	901	898	893	908	900	116	271	500	590	1	1	23200000	209	-1.20	0.55	12	0.07	-754.00	1654.00	1639	20230721	-44.97	890	20240618	1.35	1319	-31.61	20240314	890	1.35	20240618	1570	-42.55	20231221	890	1.35	20240618	N	079950	500	116 억	94737	N	N	N	N
24	20240729	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	902	-2	5	-0.22	14638256	16308	100.38	904	904	895	1175	633	904	897.61	0.41	-112	909	906	901	898	893	908	900	116	271	500	590	1	1	23200000	209	-1.20	0.55	12	0.07	-754.00	1654.00	1639	20230721	-44.97	890	20240618	1.35	1319	-31.61	20240314	890	1.35	20240618	1570	-42.55	20231221	890	1.35	20240618	N	079950	500	116 억	94737	N	N	N	N
25	20240729	090646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	0	3	0.00	1183336	1309	8.06	904	904	904	1175	633	904	904.00	0.41	-112	909	906	901	898	893	908	900	116	271	500	590	1	1	23200000	210	-1.20	0.55	12	0.01	-754.00	1654.00	1639	20230721	-44.84	890	20240618	1.57	1319	-31.46	20240314	890	1.57	20240618	1570	-42.42	20231221	890	1.57	20240618	N	079950	500	116 억	94737	N	N	N	N
26	20240726	160637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	0	3	0.00	14570838	16144	44.31	904	904	896	1175	633	904	902.55	0.41	-496	1002	953	927	878	852	940	865	116	271	500	590	1	1	23200000	210	-1.20	0.55	12	0.07	-754.00	1654.00	1800	20230720	-49.78	890	20240618	1.57	1319	-31.46	20240314	890	1.57	20240618	1570	-42.42	20231221	890	1.57	20240618	N	079950	500	116 억	95233	N	N	N	N
27	20240726	150644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	0	3	0.00	12285533	13615	37.37	904	904	896	1175	633	904	902.35	0.41	-482	1002	953	927	878	852	940	865	116	271	500	590	1	1	23200000	210	-1.20	0.55	12	0.06	-754.00	1654.00	1800	20230720	-49.78	890	20240618	1.57	1319	-31.46	20240314	890	1.57	20240618	1570	-42.42	20231221	890	1.57	20240618	N	079950	500	116 억	95233	N	N	N	N
28	20240726	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	0	3	0.00	10773556	11941	32.77	904	904	896	1175	633	904	902.23	0.41	-482	1002	953	927	878	852	940	865	116	271	500	590	1	1	23200000	210	-1.20	0.55	12	0.05	-754.00	1654.00	1800	20230720	-49.78	890	20240618	1.57	1319	-31.46	20240314	890	1.57	20240618	1570	-42.42	20231221	890	1.57	20240618	N	079950	500	116 억	95233	N	N	N	N
29	20240726	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	0	3	0.00	10129941	11229	30.82	904	904	896	1175	633	904	902.12	0.41	-482	1002	953	927	878	852	940	865	116	271	500	590	1	1	23200000	210	-1.20	0.55	12	0.05	-754.00	1654.00	1800	20230720	-49.78	890	20240618	1.57	1319	-31.46	20240314	890	1.57	20240618	1570	-42.42	20231221	890	1.57	20240618	N	079950	500	116 억	95233	N	N	N	N
30	20240726	120649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	0	3	0.00	9014316	9994	27.43	904	904	896	1175	633	904	901.97	0.41	-482	1002	953	927	878	852	940	865	116	271	500	590	1	1	23200000	210	-1.20	0.55	12	0.04	-754.00	1654.00	1800	20230720	-49.78	890	20240618	1.57	1319	-31.46	20240314	890	1.57	20240618	1570	-42.42	20231221	890	1.57	20240618	N	079950	500	116 억	95233	N	N	N	N
31	20240726	110647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	0	3	0.00	8472612	9394	25.78	904	904	896	1175	633	904	901.92	0.41	-482	1002	953	927	878	852	940	865	116	271	500	590	1	1	23200000	210	-1.20	0.55	12	0.04	-754.00	1654.00	1800	20230720	-49.78	890	20240618	1.57	1319	-31.46	20240314	890	1.57	20240618	1570	-42.42	20231221	890	1.57	20240618	N	079950	500	116 억	95233	N	N	N	N
32	20240726	100645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	0	3	0.00	7241259	8029	22.04	904	904	896	1175	633	904	901.89	0.41	-482	1002	953	927	878	852	940	865	116	271	500	590	1	1	23200000	210	-1.20	0.55	12	0.03	-754.00	1654.00	1800	20230720	-49.78	890	20240618	1.57	1319	-31.46	20240314	890	1.57	20240618	1570	-42.42	20231221	890	1.57	20240618	N	079950	500	116 억	95233	N	N	N	N
33	20240726	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	0	3	0.00	1185144	1311	3.60	904	904	904	1175	633	904	904.00	0.41	-168	1002	953	927	878	852	940	865	116	271	500	590	1	1	23200000	210	-1.20	0.55	12	0.01	-754.00	1654.00	1800	20230720	-49.78	890	20240618	1.57	1319	-31.46	20240314	890	1.57	20240618	1570	-42.42	20231221	890	1.57	20240618	N	079950	500	116 억	95233	N	N	N	N
34	20240725	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	904	-5	5	-0.55	33219119	36183	140.36	909	976	901	1181	637	909	918.09	0.42	-2563	916	912	905	901	894	914	903	116	272	500	590	1	1	23200000	210	-1.20	0.55	12	0.16	-754.00	1654.00	1800	20230720	-49.78	890	20240618	1.57	1319	-31.46	20240314	890	1.57	20240618	1570	-42.42	20231221	890	1.57	20240618	N	079950	500	116 억	96879	N	N	N	N
35	20240725	150650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	905	-4	5	-0.44	29672920	32262	125.15	909	976	901	1181	637	909	919.75	0.42	-1520	916	912	905	901	894	914	903	116	272	500	590	1	1	23200000	210	-1.20	0.55	12	0.14	-754.00	1654.00	1800	20230720	-49.72	890	20240618	1.69	1319	-31.39	20240314	890	1.69	20240618	1570	-42.36	20231221	890	1.69	20240618	N	079950	500	116 억	96879	N	N	N	N
36	20240725	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	903	-6	5	-0.66	25274829	27401	106.29	909	976	901	1181	637	909	922.41	0.42	-1520	916	912	905	901	894	914	903	116	272	500	590	1	1	23200000	209	-1.20	0.55	12	0.12	-754.00	1654.00	1800	20230720	-49.83	890	20240618	1.46	1319	-31.54	20240314	890	1.46	20240618	1570	-42.48	20231221	890	1.46	20240618	N	079950	500	116 억	96879	N	N	N	N
37	20240725	130644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	907	-2	5	-0.22	25020960	27120	105.20	909	976	901	1181	637	909	922.60	0.42	-1520	916	912	905	901	894	914	903	116	272	500	590	1	1	23200000	210	-1.20	0.55	12	0.12	-754.00	1654.00	1800	20230720	-49.61	890	20240618	1.91	1319	-31.24	20240314	890	1.91	20240618	1570	-42.23	20231221	890	1.91	20240618	N	079950	500	116 억	96879	N	N	N	N
38	20240725	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	916	7	2	0.77	23407832	25344	98.31	909	976	901	1181	637	909	923.61	0.42	-1520	916	912	905	901	894	914	903	116	272	500	590	1	1	23200000	213	-1.21	0.55	12	0.11	-754.00	1654.00	1800	20230720	-49.11	890	20240618	2.92	1319	-30.55	20240314	890	2.92	20240618	1570	-41.66	20231221	890	2.92	20240618	N	079950	500	116 억	96879	N	N	N	N
39	20240725	110643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	907	-2	5	-0.22	23052338	24957	96.81	909	976	901	1181	637	909	923.68	0.42	-1520	916	912	905	901	894	914	903	116	272	500	590	1	1	23200000	210	-1.20	0.55	12	0.11	-754.00	1654.00	1800	20230720	-49.61	890	20240618	1.91	1319	-31.24	20240314	890	1.91	20240618	1570	-42.23	20231221	890	1.91	20240618	N	079950	500	116 억	96879	N	N	N	N
40	20240725	100642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	925	16	2	1.76	22384308	24232	94.00	909	976	901	1181	637	909	923.75	0.42	-1309	916	912	905	901	894	914	903	116	272	500	590	1	1	23200000	215	-1.23	0.56	12	0.10	-754.00	1654.00	1800	20230720	-48.61	890	20240618	3.93	1319	-29.87	20240314	890	3.93	20240618	1570	-41.08	20231221	890	3.93	20240618	N	079950	500	116 억	96879	N	N	N	N
41	20240725	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	918	9	2	0.99	12051781	12923	50.13	909	976	909	1181	637	909	932.59	0.42	-2333	916	912	905	901	894	914	903	116	272	500	590	1	1	23200000	213	-1.22	0.56	12	0.06	-754.00	1654.00	1800	20230720	-49.00	890	20240618	3.15	1319	-30.40	20240314	890	3.15	20240618	1570	-41.53	20231221	890	3.15	20240618	N	079950	500	116 억	96879	N	N	N	N
42	20240724	160636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	909	9	2	1.00	23234712	25774	55.17	900	909	898	1170	630	900	901.48	0.42	313	946	922	911	887	876	917	882	116	270	500	590	1	1	23200000	211	-1.21	0.55	12	0.11	-754.00	1654.00	1800	20230720	-49.50	890	20240618	2.13	1319	-31.08	20240314	890	2.13	20240618	1570	-42.10	20231221	890	2.13	20240618	N	079950	500	116 억	96484	N	N	N	N
43	20240724	150648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	909	9	2	1.00	23137456	25667	54.94	900	909	898	1170	630	900	901.45	0.42	313	946	922	911	887	876	917	882	116	270	500	590	1	1	23200000	211	-1.21	0.55	12	0.11	-754.00	1654.00	1800	20230720	-49.50	890	20240618	2.13	1319	-31.08	20240314	890	2.13	20240618	1570	-42.10	20231221	890	2.13	20240618	N	079950	500	116 억	96484	N	N	N	N
44	20240724	140642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	909	9	2	1.00	22524499	24992	53.49	900	909	898	1170	630	900	901.27	0.42	313	946	922	911	887	876	917	882	116	270	500	590	1	1	23200000	211	-1.21	0.55	12	0.11	-754.00	1654.00	1800	20230720	-49.50	890	20240618	2.13	1319	-31.08	20240314	890	2.13	20240618	1570	-42.10	20231221	890	2.13	20240618	N	079950	500	116 억	96484	N	N	N	N
45	20240724	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	909	9	2	1.00	22405214	24860	53.21	900	909	898	1170	630	900	901.26	0.42	306	946	922	911	887	876	917	882	116	270	500	590	1	1	23200000	211	-1.21	0.55	12	0.11	-754.00	1654.00	1800	20230720	-49.50	890	20240618	2.13	1319	-31.08	20240314	890	2.13	20240618	1570	-42.10	20231221	890	2.13	20240618	N	079950	500	116 억	96484	N	N	N	N
46	20240724	120647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	909	9	2	1.00	19714806	21897	46.87	900	909	898	1170	630	900	900.34	0.42	306	946	922	911	887	876	917	882	116	270	500	590	1	1	23200000	211	-1.21	0.55	12	0.09	-754.00	1654.00	1800	20230720	-49.50	890	20240618	2.13	1319	-31.08	20240314	890	2.13	20240618	1570	-42.10	20231221	890	2.13	20240618	N	079950	500	116 억	96484	N	N	N	N
47	20240724	110645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	909	9	2	1.00	18618554	20691	44.29	900	909	898	1170	630	900	899.84	0.42	306	946	922	911	887	876	917	882	116	270	500	590	1	1	23200000	211	-1.21	0.55	12	0.09	-754.00	1654.00	1800	20230720	-49.50	890	20240618	2.13	1319	-31.08	20240314	890	2.13	20240618	1570	-42.10	20231221	890	2.13	20240618	N	079950	500	116 억	96484	N	N	N	N
48	20240724	100654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	899	-1	5	-0.11	13282793	14769	31.61	900	900	898	1170	630	900	899.37	0.42	-424	946	922	911	887	876	917	882	116	270	500	590	1	1	23200000	209	-1.19	0.54	12	0.06	-754.00	1654.00	1800	20230720	-50.06	890	20240618	1.01	1319	-31.84	20240314	890	1.01	20240618	1570	-42.74	20231221	890	1.01	20240618	N	079950	500	116 억	96484	N	N	N	N
49	20240724	090641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	899	-1	5	-0.11	4427796	4920	10.53	900	900	899	1170	630	900	899.96	0.42	-424	946	922	911	887	876	917	882	116	270	500	590	1	1	23200000	209	-1.19	0.54	12	0.02	-754.00	1654.00	1800	20230720	-50.06	890	20240618	1.01	1319	-31.84	20240314	890	1.01	20240618	1570	-42.74	20231221	890	1.01	20240618	N	079950	500	116 억	96484	N	N	N	N
50	20240723	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	900	-22	5	-2.39	42729434	46695	96.11	922	935	900	1198	646	922	915.08	0.44	-6371	926	924	920	918	914	925	919	116	276	500	600	1	1	23200000	209	-1.19	0.54	12	0.20	-754.00	1654.00	1800	20230720	-50.00	890	20240618	1.12	1319	-31.77	20240314	890	1.12	20240618	1570	-42.68	20231221	890	1.12	20240618	N	079950	500	116 억	102855	N	N	N	N
51	20240723	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	914	-8	5	-0.87	36626422	39917	82.16	922	935	900	1198	646	922	917.56	0.44	30	926	924	920	918	914	925	919	116	276	500	600	1	1	23200000	212	-1.21	0.55	12	0.17	-754.00	1654.00	1800	20230720	-49.22	890	20240618	2.70	1319	-30.71	20240314	890	2.70	20240618	1570	-41.78	20231221	890	2.70	20240618	N	079950	500	116 억	102855	N	N	N	N
52	20240723	140637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	921	-1	5	-0.11	35868315	39082	80.44	922	935	900	1198	646	922	917.77	0.44	20	926	924	920	918	914	925	919	116	276	500	600	1	1	23200000	214	-1.22	0.56	12	0.17	-754.00	1654.00	1800	20230720	-48.83	890	20240618	3.48	1319	-30.17	20240314	890	3.48	20240618	1570	-41.34	20231221	890	3.48	20240618	N	079950	500	116 억	102855	N	N	N	N
53	20240723	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	927	5	2	0.54	19177077	20749	42.70	922	935	919	1198	646	922	924.24	0.44	-6780	926	924	920	918	914	925	919	116	276	500	600	1	1	23200000	215	-1.23	0.56	12	0.09	-754.00	1654.00	1800	20230720	-48.50	890	20240618	4.16	1319	-29.72	20240314	890	4.16	20240618	1570	-40.96	20231221	890	4.16	20240618	N	079950	500	116 억	102855	N	N	N	N
54	20240723	120639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	929	7	2	0.76	19055560	20617	42.43	922	935	919	1198	646	922	924.26	0.44	-6780	926	924	920	918	914	925	919	116	276	500	600	1	1	23200000	216	-1.23	0.56	12	0.09	-754.00	1654.00	1800	20230720	-48.39	890	20240618	4.38	1319	-29.57	20240314	890	4.38	20240618	1570	-40.83	20231221	890	4.38	20240618	N	079950	500	116 억	102855	N	N	N	N
55	20240723	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	925	3	2	0.33	18715198	20248	41.67	922	935	919	1198	646	922	924.30	0.44	-6808	926	924	920	918	914	925	919	116	276	500	600	1	1	23200000	215	-1.23	0.56	12	0.09	-754.00	1654.00	1800	20230720	-48.61	890	20240618	3.93	1319	-29.87	20240314	890	3.93	20240618	1570	-41.08	20231221	890	3.93	20240618	N	079950	500	116 억	102855	N	N	N	N
56	20240723	100639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	934	12	2	1.30	18472691	19986	41.13	922	935	919	1198	646	922	924.28	0.44	-6808	926	924	920	918	914	925	919	116	276	500	600	1	1	23200000	217	-1.24	0.56	12	0.09	-754.00	1654.00	1800	20230720	-48.11	890	20240618	4.94	1319	-29.19	20240314	890	4.94	20240618	1570	-40.51	20231221	890	4.94	20240618	N	079950	500	116 억	102855	N	N	N	N
57	20240723	090642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	931	9	2	0.98	6184434	6679	13.75	922	931	922	1198	646	922	925.95	0.44	2542	926	924	920	918	914	925	919	116	276	500	600	1	1	23200000	216	-1.23	0.56	12	0.03	-754.00	1654.00	1800	20230720	-48.28	890	20240618	4.61	1319	-29.42	20240314	890	4.61	20240618	1570	-40.70	20231221	890	4.61	20240618	N	079950	500	116 억	102855	N	N	N	N
58	20240722	160632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	922	0	3	0.00	44780319	48586	185.17	922	922	916	1198	646	922	921.67	0.44	83	948	934	924	910	900	930	906	116	276	500	600	1	1	23200000	214	-1.22	0.56	12	0.21	-754.00	1654.00	1800	20230720	-48.78	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1570	-41.27	20231221	890	3.60	20240618	N	079950	500	116 억	102750	N	N	N	N
59	20240722	150638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	919	-3	5	-0.33	42082082	45654	173.99	922	922	916	1198	646	922	921.76	0.44	-21	948	934	924	910	900	930	906	116	276	500	600	1	1	23200000	213	-1.22	0.56	12	0.20	-754.00	1654.00	1800	20230720	-48.94	890	20240618	3.26	1319	-30.33	20240314	890	3.26	20240618	1570	-41.46	20231221	890	3.26	20240618	N	079950	500	116 억	102750	N	N	N	N
60	20240722	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	922	0	3	0.00	31761786	34458	131.32	922	922	916	1198	646	922	921.75	0.44	-21	948	934	924	910	900	930	906	116	276	500	600	1	1	23200000	214	-1.22	0.56	12	0.15	-754.00	1654.00	1800	20230720	-48.78	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1570	-41.27	20231221	890	3.60	20240618	N	079950	500	116 억	102750	N	N	N	N
61	20240722	130637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	922	0	3	0.00	31029896	33664	128.30	922	922	916	1198	646	922	921.75	0.44	-21	948	934	924	910	900	930	906	116	276	500	600	1	1	23200000	214	-1.22	0.56	12	0.15	-754.00	1654.00	1800	20230720	-48.78	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1570	-41.27	20231221	890	3.60	20240618	N	079950	500	116 억	102750	N	N	N	N
62	20240722	120637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	922	0	3	0.00	22970816	24923	94.98	922	922	916	1198	646	922	921.67	0.44	-21	948	934	924	910	900	930	906	116	276	500	600	1	1	23200000	214	-1.22	0.56	12	0.11	-754.00	1654.00	1800	20230720	-48.78	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1570	-41.27	20231221	890	3.60	20240618	N	079950	500	116 억	102750	N	N	N	N
63	20240722	110633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	922	0	3	0.00	22700680	24630	93.87	922	922	916	1198	646	922	921.67	0.44	-21	948	934	924	910	900	930	906	116	276	500	600	1	1	23200000	214	-1.22	0.56	12	0.11	-754.00	1654.00	1800	20230720	-48.78	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1570	-41.27	20231221	890	3.60	20240618	N	079950	500	116 억	102750	N	N	N	N
64	20240722	100637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	922	0	3	0.00	14038147	15233	58.05	922	922	916	1198	646	922	921.56	0.44	-21	948	934	924	910	900	930	906	116	276	500	600	1	1	23200000	214	-1.22	0.56	12	0.07	-754.00	1654.00	1800	20230720	-48.78	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1570	-41.27	20231221	890	3.60	20240618	N	079950	500	116 억	102750	N	N	N	N
65	20240722	090637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	922	0	3	0.00	6452358	6999	26.67	922	922	921	1198	646	922	921.90	0.44	-21	948	934	924	910	900	930	906	116	276	500	600	1	1	23200000	214	-1.22	0.56	12	0.03	-754.00	1654.00	1800	20230720	-48.78	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1570	-41.27	20231221	890	3.60	20240618	N	079950	500	116 억	102750	N	N	N	N
66	20240719	160622	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	922	-16	5	-1.71	23908027	25846	216.85	938	938	914	1219	657	938	925.02	0.44	-237	948	943	935	930	922	939	926	116	281	500	610	1	1	23200000	214	-1.22	0.56	12	0.11	-754.00	1654.00	1800	20230720	-48.78	890	20240618	3.60	1319	-30.10	20240314	890	3.60	20240618	1800	-48.78	20230720	890	3.60	20240618	N	079950	500	116 억	102987	N	N	N	N
67	20240719	150628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	924	-14	5	-1.49	22869082	24720	207.40	938	938	914	1219	657	938	925.12	0.44	533	948	943	935	930	922	939	926	116	281	500	610	1	1	23200000	214	-1.23	0.56	12	0.11	-754.00	1654.00	1800	20230720	-48.67	890	20240618	3.82	1319	-29.95	20240314	890	3.82	20240618	1800	-48.67	20230720	890	3.82	20240618	N	079950	500	116 억	102987	N	N	N	N
68	20240719	140632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	924	-14	5	-1.49	22760971	24603	206.42	938	938	914	1219	657	938	925.13	0.44	547	948	943	935	930	922	939	926	116	281	500	610	1	1	23200000	214	-1.23	0.56	12	0.11	-754.00	1654.00	1800	20230720	-48.67	890	20240618	3.82	1319	-29.95	20240314	890	3.82	20240618	1800	-48.67	20230720	890	3.82	20240618	N	079950	500	116 억	102987	N	N	N	N
69	20240719	130623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	925	-13	5	-1.39	22642575	24475	205.34	938	938	914	1219	657	938	925.13	0.44	547	948	943	935	930	922	939	926	116	281	500	610	1	1	23200000	215	-1.23	0.56	12	0.11	-754.00	1654.00	1800	20230720	-48.61	890	20240618	3.93	1319	-29.87	20240314	890	3.93	20240618	1800	-48.61	20230720	890	3.93	20240618	N	079950	500	116 억	102987	N	N	N	N
70	20240719	120623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	925	-13	5	-1.39	22062844	23848	200.08	938	938	914	1219	657	938	925.14	0.44	547	948	943	935	930	922	939	926	116	281	500	610	1	1	23200000	215	-1.23	0.56	12	0.10	-754.00	1654.00	1800	20230720	-48.61	890	20240618	3.93	1319	-29.87	20240314	890	3.93	20240618	1800	-48.61	20230720	890	3.93	20240618	N	079950	500	116 억	102987	N	N	N	N
71	20240719	110628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	0	3	0.00	12247062	13251	111.18	938	938	914	1219	657	938	924.24	0.44	-22	948	943	935	930	922	939	926	116	281	500	610	1	1	23200000	218	-1.24	0.57	12	0.06	-754.00	1654.00	1800	20230720	-47.89	890	20240618	5.39	1319	-28.89	20240314	890	5.39	20240618	1800	-47.89	20230720	890	5.39	20240618	N	079950	500	116 억	102987	N	N	N	N
72	20240719	100533	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	0	3	0.00	12215170	13217	110.89	938	938	914	1219	657	938	924.20	0.44	-22	948	943	935	930	922	939	926	116	281	500	610	1	1	23200000	218	-1.24	0.57	12	0.06	-754.00	1654.00	1800	20230720	-47.89	890	20240618	5.39	1319	-28.89	20240314	890	5.39	20240618	1800	-47.89	20230720	890	5.39	20240618	N	079950	500	116 억	102987	N	N	N	N
73	20240719	090637	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	927	-11	5	-1.17	4680227	4999	41.94	938	938	927	1219	657	938	936.23	0.44	-22	948	943	935	930	922	939	926	116	281	500	610	1	1	23200000	215	-1.23	0.56	12	0.02	-754.00	1654.00	1800	20230720	-48.50	890	20240618	4.16	1319	-29.72	20240314	890	4.16	20240618	1800	-48.50	20230720	890	4.16	20240618	N	079950	500	116 억	102987	N	N	N	N
74	20240718	160615	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	-2	5	-0.21	11128947	11918	60.79	940	940	927	1222	658	940	933.79	0.44	-9	942	940	938	936	934	942	938	116	282	500	620	1	1	23200000	218	-1.24	0.57	12	0.05	-754.00	1654.00	1800	20230720	-47.89	890	20240618	5.39	1319	-28.89	20240314	890	5.39	20240618	1800	-47.89	20230720	890	5.39	20240618	N	079950	500	116 억	102996	N	N	N	N
75	20240718	150624	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	934	-6	5	-0.64	10287464	11020	56.21	940	940	927	1222	658	940	933.53	0.44	-197	942	940	938	936	934	942	938	116	282	500	620	1	1	23200000	217	-1.24	0.56	12	0.05	-754.00	1654.00	1800	20230720	-48.11	890	20240618	4.94	1319	-29.19	20240314	890	4.94	20240618	1800	-48.11	20230720	890	4.94	20240618	N	079950	500	116 억	102996	N	N	N	N
76	20240718	140619	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	936	-4	5	-0.43	10198931	10925	55.73	940	940	927	1222	658	940	933.54	0.44	-197	942	940	938	936	934	942	938	116	282	500	620	1	1	23200000	217	-1.24	0.57	12	0.05	-754.00	1654.00	1800	20230720	-48.00	890	20240618	5.17	1319	-29.04	20240314	890	5.17	20240618	1800	-48.00	20230720	890	5.17	20240618	N	079950	500	116 억	102996	N	N	N	N
77	20240718	130620	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	937	-3	5	-0.32	10069649	10787	55.02	940	940	927	1222	658	940	933.50	0.44	-195	942	940	938	936	934	942	938	116	282	500	620	1	1	23200000	217	-1.24	0.57	12	0.05	-754.00	1654.00	1800	20230720	-47.94	890	20240618	5.28	1319	-28.96	20240314	890	5.28	20240618	1800	-47.94	20230720	890	5.28	20240618	N	079950	500	116 억	102996	N	N	N	N
78	20240718	120621	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	927	-13	5	-1.38	10063100	10780	54.99	940	940	927	1222	658	940	933.50	0.44	-195	942	940	938	936	934	942	938	116	282	500	620	1	1	23200000	215	-1.23	0.56	12	0.05	-754.00	1654.00	1800	20230720	-48.50	890	20240618	4.16	1319	-29.72	20240314	890	4.16	20240618	1800	-48.50	20230720	890	4.16	20240618	N	079950	500	116 억	102996	N	N	N	N
79	20240718	110623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	932	-8	5	-0.85	7270179	7775	39.66	940	940	929	1222	658	940	935.07	0.44	-195	942	940	938	936	934	942	938	116	282	500	620	1	1	23200000	216	-1.24	0.56	12	0.03	-754.00	1654.00	1800	20230720	-48.22	890	20240618	4.72	1319	-29.34	20240314	890	4.72	20240618	1800	-48.22	20230720	890	4.72	20240618	N	079950	500	116 억	102996	N	N	N	N
80	20240718	100626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	-2	5	-0.21	6432315	6881	35.10	940	940	929	1222	658	940	934.79	0.44	-174	942	940	938	936	934	942	938	116	282	500	620	1	1	23200000	218	-1.24	0.57	12	0.03	-754.00	1654.00	1800	20230720	-47.89	890	20240618	5.39	1319	-28.89	20240314	890	5.39	20240618	1800	-47.89	20230720	890	5.39	20240618	N	079950	500	116 억	102996	N	N	N	N
81	20240718	090625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	0	3	0.00	2744940	2921	14.90	940	940	938	1222	658	940	939.73	0.44	-400	942	940	938	936	934	942	938	116	282	500	620	1	1	23200000	218	-1.25	0.57	12	0.01	-754.00	1654.00	1800	20230720	-47.78	890	20240618	5.62	1319	-28.73	20240314	890	5.62	20240618	1800	-47.78	20230720	890	5.62	20240618	N	079950	500	116 억	102996	N	N	N	N
82	20240717	160650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	0	3	0.00	18403128	19591	92.88	940	940	936	1222	658	940	939.37	0.44	326	948	943	939	934	930	942	933	116	282	500	620	1	1	23200000	218	-1.25	0.57	12	0.08	-754.00	1654.00	1800	20230720	-47.78	890	20240618	5.62	1319	-28.73	20240314	890	5.62	20240618	1800	-47.78	20230720	890	5.62	20240618	N	079950	500	116 억	102670	N	N	N	N
83	20240717	150654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	0	3	0.00	18389968	19577	92.82	940	940	936	1222	658	940	939.37	0.44	312	948	943	939	934	930	942	933	116	282	500	620	1	1	23200000	218	-1.25	0.57	12	0.08	-754.00	1654.00	1800	20230720	-47.78	890	20240618	5.62	1319	-28.73	20240314	890	5.62	20240618	1800	-47.78	20230720	890	5.62	20240618	N	079950	500	116 억	102670	N	N	N	N
84	20240717	140651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	0	3	0.00	17327768	18447	87.46	940	940	936	1222	658	940	939.33	0.44	290	948	943	939	934	930	942	933	116	282	500	620	1	1	23200000	218	-1.25	0.57	12	0.08	-754.00	1654.00	1800	20230720	-47.78	890	20240618	5.62	1319	-28.73	20240314	890	5.62	20240618	1800	-47.78	20230720	890	5.62	20240618	N	079950	500	116 억	102670	N	N	N	N
85	20240717	130651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	-2	5	-0.21	7150885	7615	36.10	940	940	936	1222	658	940	939.05	0.44	-38	948	943	939	934	930	942	933	116	282	500	620	1	1	23200000	218	-1.24	0.57	12	0.03	-754.00	1654.00	1800	20230720	-47.89	890	20240618	5.39	1319	-28.89	20240314	890	5.39	20240618	1800	-47.89	20230720	890	5.39	20240618	N	079950	500	116 억	102670	N	N	N	N
86	20240717	120651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	-2	5	-0.21	7148071	7612	36.09	940	940	936	1222	658	940	939.05	0.44	-38	948	943	939	934	930	942	933	116	282	500	620	1	1	23200000	218	-1.24	0.57	12	0.03	-754.00	1654.00	1800	20230720	-47.89	890	20240618	5.39	1319	-28.89	20240314	890	5.39	20240618	1800	-47.89	20230720	890	5.39	20240618	N	079950	500	116 억	102670	N	N	N	N
87	20240717	110651	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	936	-4	5	-0.43	6605131	7032	33.34	940	940	936	1222	658	940	939.30	0.44	-38	948	943	939	934	930	942	933	116	282	500	620	1	1	23200000	217	-1.24	0.57	12	0.03	-754.00	1654.00	1800	20230720	-48.00	890	20240618	5.17	1319	-29.04	20240314	890	5.17	20240618	1800	-48.00	20230720	890	5.17	20240618	N	079950	500	116 억	102670	N	N	N	N
88	20240717	100650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	-2	5	-0.21	5332746	5674	26.90	940	940	936	1222	658	940	939.86	0.44	-38	948	943	939	934	930	942	933	116	282	500	620	1	1	23200000	218	-1.24	0.57	12	0.02	-754.00	1654.00	1800	20230720	-47.89	890	20240618	5.39	1319	-28.89	20240314	890	5.39	20240618	1800	-47.89	20230720	890	5.39	20240618	N	079950	500	116 억	102670	N	N	N	N
89	20240717	090534	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	939	-1	5	-0.11	4948007	5264	24.96	940	940	936	1222	658	940	939.97	0.44	-38	948	943	939	934	930	942	933	116	282	500	620	1	1	23200000	218	-1.25	0.57	12	0.02	-754.00	1654.00	1800	20230720	-47.83	890	20240618	5.51	1319	-28.81	20240314	890	5.51	20240618	1800	-47.83	20230720	890	5.51	20240618	N	079950	500	116 억	102670	N	N	N	N
90	20240716	160652	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	-4	5	-0.42	19842377	21088	95.72	944	944	935	1227	661	944	940.93	0.44	-304	949	946	942	939	935	944	937	116	283	500	620	1	1	23200000	218	-1.25	0.57	12	0.09	-754.00	1654.00	1800	20230720	-47.78	890	20240618	5.62	1319	-28.73	20240314	890	5.62	20240618	1800	-47.78	20230720	890	5.62	20240618	N	079950	500	116 억	102974	N	N	N	N
91	20240716	150658	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	939	-5	5	-0.53	19666597	20901	94.88	944	944	935	1227	661	944	940.94	0.44	-321	949	946	942	939	935	944	937	116	283	500	620	1	1	23200000	218	-1.25	0.57	12	0.09	-754.00	1654.00	1800	20230720	-47.83	890	20240618	5.51	1319	-28.81	20240314	890	5.51	20240618	1800	-47.83	20230720	890	5.51	20240618	N	079950	500	116 억	102974	N	N	N	N
92	20240716	140657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	-4	5	-0.42	19365089	20580	93.42	944	944	935	1227	661	944	940.97	0.44	-321	949	946	942	939	935	944	937	116	283	500	620	1	1	23200000	218	-1.25	0.57	12	0.09	-754.00	1654.00	1800	20230720	-47.78	890	20240618	5.62	1319	-28.73	20240314	890	5.62	20240618	1800	-47.78	20230720	890	5.62	20240618	N	079950	500	116 억	102974	N	N	N	N
93	20240716	130657	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	941	-3	5	-0.32	14870027	15799	71.72	944	944	935	1227	661	944	941.20	0.44	-321	949	946	942	939	935	944	937	116	283	500	620	1	1	23200000	218	-1.25	0.57	12	0.07	-754.00	1654.00	1800	20230720	-47.72	890	20240618	5.73	1319	-28.66	20240314	890	5.73	20240618	1800	-47.72	20230720	890	5.73	20240618	N	079950	500	116 억	102974	N	N	N	N
94	20240716	120655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	942	-2	5	-0.21	10726747	11392	51.71	944	944	935	1227	661	944	941.60	0.44	-321	949	946	942	939	935	944	937	116	283	500	620	1	1	23200000	219	-1.25	0.57	12	0.05	-754.00	1654.00	1800	20230720	-47.67	890	20240618	5.84	1319	-28.58	20240314	890	5.84	20240618	1800	-47.67	20230720	890	5.84	20240618	N	079950	500	116 억	102974	N	N	N	N
95	20240716	110655	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	-4	5	-0.42	9609863	10204	46.32	944	944	935	1227	661	944	941.77	0.44	-359	949	946	942	939	935	944	937	116	283	500	620	1	1	23200000	218	-1.25	0.57	12	0.04	-754.00	1654.00	1800	20230720	-47.78	890	20240618	5.62	1319	-28.73	20240314	890	5.62	20240618	1800	-47.78	20230720	890	5.62	20240618	N	079950	500	116 억	102974	N	N	N	N
96	20240716	100656	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	-4	5	-0.42	5748410	6095	27.67	944	944	935	1227	661	944	943.14	0.44	-1	949	946	942	939	935	944	937	116	283	500	620	1	1	23200000	218	-1.25	0.57	12	0.03	-754.00	1654.00	1800	20230720	-47.78	890	20240618	5.62	1319	-28.73	20240314	890	5.62	20240618	1800	-47.78	20230720	890	5.62	20240618	N	079950	500	116 억	102974	N	N	N	N
97	20240716	090654	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	944	0	3	0.00	4317856	4574	20.76	944	944	944	1227	661	944	944.00	0.44	0	949	946	942	939	935	944	937	116	283	500	620	1	1	23200000	219	-1.25	0.57	12	0.02	-754.00	1654.00	1800	20230720	-47.56	890	20240618	6.07	1319	-28.43	20240314	890	6.07	20240618	1800	-47.56	20230720	890	6.07	20240618	N	079950	500	116 억	102974	N	N	N	N
98	20240715	160644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	944	-3	5	-0.32	20756726	22029	264.96	945	945	938	1231	663	947	942.25	0.46	-2930	952	949	945	942	938	951	944	116	284	500	620	1	1	23200000	219	-1.25	0.57	12	0.09	-754.00	1654.00	1800	20230720	-47.56	890	20240618	6.07	1319	-28.43	20240314	890	6.07	20240618	1800	-47.56	20230720	890	6.07	20240618	N	079950	500	116 억	105904	N	N	N	N
99	20240715	150649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	944	-3	5	-0.32	20578412	21840	262.69	945	945	938	1231	663	947	942.23	0.46	-2911	952	949	945	942	938	951	944	116	284	500	620	1	1	23200000	219	-1.25	0.57	12	0.09	-754.00	1654.00	1800	20230720	-47.56	890	20240618	6.07	1319	-28.43	20240314	890	6.07	20240618	1800	-47.56	20230720	890	6.07	20240618	N	079950	500	116 억	105904	N	N	N	N
100	20240715	140648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	944	-3	5	-0.32	16797011	17811	214.23	945	945	938	1231	663	947	943.07	0.46	-2911	952	949	945	942	938	951	944	116	284	500	620	1	1	23200000	219	-1.25	0.57	12	0.08	-754.00	1654.00	1800	20230720	-47.56	890	20240618	6.07	1319	-28.43	20240314	890	6.07	20240618	1800	-47.56	20230720	890	6.07	20240618	N	079950	500	116 억	105904	N	N	N	N
101	20240715	130649	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	944	-3	5	-0.32	16781907	17795	214.04	945	945	938	1231	663	947	943.07	0.46	-2911	952	949	945	942	938	951	944	116	284	500	620	1	1	23200000	219	-1.25	0.57	12	0.08	-754.00	1654.00	1800	20230720	-47.56	890	20240618	6.07	1319	-28.43	20240314	890	6.07	20240618	1800	-47.56	20230720	890	6.07	20240618	N	079950	500	116 억	105904	N	N	N	N
102	20240715	120648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	944	-3	5	-0.32	16307075	17292	207.99	945	945	938	1231	663	947	943.04	0.46	-2911	952	949	945	942	938	951	944	116	284	500	620	1	1	23200000	219	-1.25	0.57	12	0.07	-754.00	1654.00	1800	20230720	-47.56	890	20240618	6.07	1319	-28.43	20240314	890	6.07	20240618	1800	-47.56	20230720	890	6.07	20240618	N	079950	500	116 억	105904	N	N	N	N
103	20240715	110648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	940	-7	5	-0.74	15215811	16136	194.08	945	945	938	1231	663	947	942.97	0.46	-2911	952	949	945	942	938	951	944	116	284	500	620	1	1	23200000	218	-1.25	0.57	12	0.07	-754.00	1654.00	1800	20230720	-47.78	890	20240618	5.62	1319	-28.73	20240314	890	5.62	20240618	1800	-47.78	20230720	890	5.62	20240618	N	079950	500	116 억	105904	N	N	N	N
104	20240715	100648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	944	-3	5	-0.32	14319387	15185	182.64	945	945	938	1231	663	947	943.00	0.46	-2911	952	949	945	942	938	951	944	116	284	500	620	1	1	23200000	219	-1.25	0.57	12	0.07	-754.00	1654.00	1800	20230720	-47.56	890	20240618	6.07	1319	-28.43	20240314	890	6.07	20240618	1800	-47.56	20230720	890	6.07	20240618	N	079950	500	116 억	105904	N	N	N	N
105	20240715	090648	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	-9	5	-0.95	3627564	3860	46.43	945	945	938	1231	663	947	939.78	0.46	-2911	952	949	945	942	938	951	944	116	284	500	620	1	1	23200000	218	-1.24	0.57	12	0.02	-754.00	1654.00	1800	20230720	-47.89	890	20240618	5.39	1319	-28.89	20240314	890	5.39	20240618	1800	-47.89	20230720	890	5.39	20240618	N	079950	500	116 억	105904	N	N	N	N
106	20240712	160642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	947	-1	5	-0.11	7866244	8309	33.43	944	948	941	1232	664	948	946.70	0.46	-26	999	973	956	930	913	965	922	116	284	500	620	1	1	23200000	220	-1.26	0.57	12	0.04	-754.00	1654.00	1800	20230720	-47.39	890	20240618	6.40	1319	-28.20	20240314	890	6.40	20240618	1800	-47.39	20230720	890	6.40	20240618	N	079950	500	116 억	105899	N	N	N	N
107	20240712	150647	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	947	-1	5	-0.11	7743228	8179	32.90	944	948	941	1232	664	948	946.71	0.46	-12	999	973	956	930	913	965	922	116	284	500	620	1	1	23200000	220	-1.26	0.57	12	0.04	-754.00	1654.00	1800	20230720	-47.39	890	20240618	6.40	1319	-28.20	20240314	890	6.40	20240618	1800	-47.39	20230720	890	6.40	20240618	N	079950	500	116 억	105899	N	N	N	N
108	20240712	140650	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	948	0	3	0.00	7500477	7922	31.87	944	948	944	1232	664	948	946.78	0.46	-12	999	973	956	930	913	965	922	116	284	500	620	1	1	23200000	220	-1.26	0.57	12	0.03	-754.00	1654.00	1800	20230720	-47.33	890	20240618	6.52	1319	-28.13	20240314	890	6.52	20240618	1800	-47.33	20230720	890	6.52	20240618	N	079950	500	116 억	105899	N	N	N	N
109	20240712	130645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	948	0	3	0.00	7364914	7779	31.30	944	948	944	1232	664	948	946.75	0.46	-12	999	973	956	930	913	965	922	116	284	500	620	1	1	23200000	220	-1.26	0.57	12	0.03	-754.00	1654.00	1800	20230720	-47.33	890	20240618	6.52	1319	-28.13	20240314	890	6.52	20240618	1800	-47.33	20230720	890	6.52	20240618	N	079950	500	116 억	105899	N	N	N	N
110	20240712	120646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	946	-2	5	-0.21	3513742	3713	14.94	944	948	944	1232	664	948	946.29	0.46	-12	999	973	956	930	913	965	922	116	284	500	620	1	1	23200000	219	-1.25	0.57	12	0.02	-754.00	1654.00	1800	20230720	-47.44	890	20240618	6.29	1319	-28.28	20240314	890	6.29	20240618	1800	-47.44	20230720	890	6.29	20240618	N	079950	500	116 억	105899	N	N	N	N
111	20240712	110644	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	947	-1	5	-0.11	3404940	3598	14.47	944	948	944	1232	664	948	946.30	0.46	-12	999	973	956	930	913	965	922	116	284	500	620	1	1	23200000	220	-1.26	0.57	12	0.02	-754.00	1654.00	1800	20230720	-47.39	890	20240618	6.40	1319	-28.20	20240314	890	6.40	20240618	1800	-47.39	20230720	890	6.40	20240618	N	079950	500	116 억	105899	N	N	N	N
112	20240712	100646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	948	0	3	0.00	1846935	1954	7.86	944	948	944	1232	664	948	945.08	0.46	-12	999	973	956	930	913	965	922	116	284	500	620	1	1	23200000	220	-1.26	0.57	12	0.01	-754.00	1654.00	1800	20230720	-47.33	890	20240618	6.52	1319	-28.13	20240314	890	6.52	20240618	1800	-47.33	20230720	890	6.52	20240618	N	079950	500	116 억	105899	N	N	N	N
113	20240712	090642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	944	-4	5	-0.42	839508	888	3.57	944	948	944	1232	664	948	945.11	0.46	-31	999	973	956	930	913	965	922	116	284	500	620	1	1	23200000	219	-1.25	0.57	12	0.00	-754.00	1654.00	1800	20230720	-47.56	890	20240618	6.07	1319	-28.43	20240314	890	6.07	20240618	1800	-47.56	20230720	890	6.07	20240618	N	079950	500	116 억	105899	N	N	N	N
114	20240711	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	948	-10	5	-1.04	23786941	24669	113.30	958	982	939	1245	671	958	964.24	0.46	-491	992	974	966	948	940	971	945	116	287	500	630	1	1	23200000	220	-1.26	0.57	12	0.11	-754.00	1654.00	1800	20230720	-47.33	890	20240618	6.52	1319	-28.13	20240314	890	6.52	20240618	1800	-47.33	20230720	890	6.52	20240618	N	079950	500	116 억	106270	N	N	N	N
115	20240711	150646	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	964	6	2	0.63	21196969	21961	100.86	958	982	939	1245	671	958	965.21	0.46	-445	992	974	966	948	940	971	945	116	287	500	630	1	1	23200000	224	-1.28	0.58	12	0.09	-754.00	1654.00	1800	20230720	-46.44	890	20240618	8.31	1319	-26.91	20240314	890	8.31	20240618	1800	-46.44	20230720	890	8.31	20240618	N	079950	500	116 억	106270	N	N	N	N
116	20240711	140645	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	968	10	2	1.04	20047881	20769	95.38	958	982	939	1245	671	958	965.28	0.46	-253	992	974	966	948	940	971	945	116	287	500	630	1	1	23200000	225	-1.28	0.59	12	0.09	-754.00	1654.00	1800	20230720	-46.22	890	20240618	8.76	1319	-26.61	20240314	890	8.76	20240618	1800	-46.22	20230720	890	8.76	20240618	N	079950	500	116 억	106270	N	N	N	N
117	20240711	130643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	967	9	2	0.94	17591019	18214	83.65	958	982	939	1245	671	958	965.80	0.46	-47	992	974	966	948	940	971	945	116	287	500	630	1	1	23200000	224	-1.28	0.58	12	0.08	-754.00	1654.00	1800	20230720	-46.28	890	20240618	8.65	1319	-26.69	20240314	890	8.65	20240618	1800	-46.28	20230720	890	8.65	20240618	N	079950	500	116 억	106270	N	N	N	N
118	20240711	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	966	8	2	0.84	16787927	17368	79.76	958	982	939	1245	671	958	966.60	0.46	-208	992	974	966	948	940	971	945	116	287	500	630	1	1	23200000	224	-1.28	0.58	12	0.07	-754.00	1654.00	1800	20230720	-46.33	890	20240618	8.54	1319	-26.76	20240314	890	8.54	20240618	1800	-46.33	20230720	890	8.54	20240618	N	079950	500	116 억	106270	N	N	N	N
119	20240711	110641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	970	12	2	1.25	11241312	11648	53.49	958	982	939	1245	671	958	965.09	0.46	-56	992	974	966	948	940	971	945	116	287	500	630	1	1	23200000	225	-1.29	0.59	12	0.05	-754.00	1654.00	1800	20230720	-46.11	890	20240618	8.99	1319	-26.46	20240314	890	8.99	20240618	1800	-46.11	20230720	890	8.99	20240618	N	079950	500	116 억	106270	N	N	N	N
120	20240711	100642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	972	14	2	1.46	10919978	11318	51.98	958	982	939	1245	671	958	964.83	0.46	-3	992	974	966	948	940	971	945	116	287	500	630	1	1	23200000	226	-1.29	0.59	12	0.05	-754.00	1654.00	1800	20230720	-46.00	890	20240618	9.21	1319	-26.31	20240314	890	9.21	20240618	1800	-46.00	20230720	890	9.21	20240618	N	079950	500	116 억	106270	N	N	N	N
121	20240711	090640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	979	21	2	2.19	5027550	5247	24.10	958	982	958	1245	671	958	958.18	0.46	0	992	974	966	948	940	971	945	116	287	500	630	1	1	23200000	227	-1.30	0.59	12	0.02	-754.00	1654.00	1800	20230720	-45.61	890	20240618	10.00	1319	-25.78	20240314	890	10.00	20240618	1800	-45.61	20230720	890	10.00	20240618	N	079950	500	116 억	106270	N	N	N	N
122	20240710	160640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	958	-9	5	-0.93	21061757	21771	78.52	967	984	958	1257	677	967	967.42	0.46	-440	997	981	968	952	939	975	946	116	290	500	630	1	1	23200000	222	-1.27	0.58	12	0.09	-754.00	1654.00	1800	20230720	-46.78	890	20240618	7.64	1319	-27.37	20240314	890	7.64	20240618	1800	-46.78	20230720	890	7.64	20240618	N	079950	500	116 억	106710	N	N	N	N
123	20240710	150642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	970	3	2	0.31	19653685	20304	73.23	967	984	961	1257	677	967	967.97	0.46	-196	997	981	968	952	939	975	946	116	290	500	630	1	1	23200000	225	-1.29	0.59	12	0.09	-754.00	1654.00	1800	20230720	-46.11	890	20240618	8.99	1319	-26.46	20240314	890	8.99	20240618	1800	-46.11	20230720	890	8.99	20240618	N	079950	500	116 억	106710	N	N	N	N
124	20240710	140639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	970	3	2	0.31	10678923	10983	39.61	967	984	963	1257	677	967	972.31	0.46	-196	997	981	968	952	939	975	946	116	290	500	630	1	1	23200000	225	-1.29	0.59	12	0.05	-754.00	1654.00	1800	20230720	-46.11	890	20240618	8.99	1319	-26.46	20240314	890	8.99	20240618	1800	-46.11	20230720	890	8.99	20240618	N	079950	500	116 억	106710	N	N	N	N
125	20240710	130640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	965	-2	5	-0.21	7982022	8201	29.58	967	984	963	1257	677	967	973.30	0.46	-196	997	981	968	952	939	975	946	116	290	500	630	1	1	23200000	224	-1.28	0.58	12	0.04	-754.00	1654.00	1800	20230720	-46.39	890	20240618	8.43	1319	-26.84	20240314	890	8.43	20240618	1800	-46.39	20230720	890	8.43	20240618	N	079950	500	116 억	106710	N	N	N	N
126	20240710	120640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	970	3	2	0.31	7234057	7426	26.78	967	984	963	1257	677	967	974.15	0.46	-196	997	981	968	952	939	975	946	116	290	500	630	1	1	23200000	225	-1.29	0.59	12	0.03	-754.00	1654.00	1800	20230720	-46.11	890	20240618	8.99	1319	-26.46	20240314	890	8.99	20240618	1800	-46.11	20230720	890	8.99	20240618	N	079950	500	116 억	106710	N	N	N	N
127	20240710	110641	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	970	3	2	0.31	6988747	7173	25.87	967	984	963	1257	677	967	974.31	0.46	-196	997	981	968	952	939	975	946	116	290	500	630	1	1	23200000	225	-1.29	0.59	12	0.03	-754.00	1654.00	1800	20230720	-46.11	890	20240618	8.99	1319	-26.46	20240314	890	8.99	20240618	1800	-46.11	20230720	890	8.99	20240618	N	079950	500	116 억	106710	N	N	N	N
128	20240710	100636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	965	-2	5	-0.21	6979068	7163	25.83	967	984	963	1257	677	967	974.32	0.46	-196	997	981	968	952	939	975	946	116	290	500	630	1	1	23200000	224	-1.28	0.58	12	0.03	-754.00	1654.00	1800	20230720	-46.39	890	20240618	8.43	1319	-26.84	20240314	890	8.43	20240618	1800	-46.39	20230720	890	8.43	20240618	N	079950	500	116 억	106710	N	N	N	N
129	20240710	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	984	17	2	1.76	983111	1019	3.67	967	984	963	1257	677	967	964.78	0.46	0	997	981	968	952	939	975	946	116	290	500	630	1	1	23200000	228	-1.31	0.59	12	0.00	-754.00	1654.00	1800	20230720	-45.33	890	20240618	10.56	1319	-25.40	20240314	890	10.56	20240618	1800	-45.33	20230720	890	10.56	20240618	N	079950	500	116 억	106710	N	N	N	N
130	20240709	160638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	967	11	2	1.15	26679257	27724	87.42	984	984	955	1242	670	956	962.24	0.45	1206	993	974	963	944	933	969	939	116	286	500	630	1	1	23200000	224	-1.28	0.58	12	0.12	-754.00	1654.00	1800	20230720	-46.28	890	20240618	8.65	1319	-26.69	20240314	890	8.65	20240618	1800	-46.28	20230720	890	8.65	20240618	N	079950	500	116 억	105504	N	N	N	N
131	20240709	150639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	969	13	2	1.36	25329282	26322	83.00	984	984	955	1242	670	956	962.29	0.45	1552	993	974	963	944	933	969	939	116	286	500	630	1	1	23200000	225	-1.29	0.59	12	0.11	-754.00	1654.00	1800	20230720	-46.17	890	20240618	8.88	1319	-26.54	20240314	890	8.88	20240618	1800	-46.17	20230720	890	8.88	20240618	N	079950	500	116 억	105504	N	N	N	N
132	20240709	140640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	970	14	2	1.46	23737770	24670	77.79	984	984	955	1242	670	956	962.21	0.45	1681	993	974	963	944	933	969	939	116	286	500	630	1	1	23200000	225	-1.29	0.59	12	0.11	-754.00	1654.00	1800	20230720	-46.11	890	20240618	8.99	1319	-26.46	20240314	890	8.99	20240618	1800	-46.11	20230720	890	8.99	20240618	N	079950	500	116 억	105504	N	N	N	N
133	20240709	130642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	973	17	2	1.78	21683809	22552	71.11	984	984	955	1242	670	956	961.50	0.45	1809	993	974	963	944	933	969	939	116	286	500	630	1	1	23200000	226	-1.29	0.59	12	0.10	-754.00	1654.00	1800	20230720	-45.94	890	20240618	9.33	1319	-26.23	20240314	890	9.33	20240618	1800	-45.94	20230720	890	9.33	20240618	N	079950	500	116 억	105504	N	N	N	N
134	20240709	120643	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	978	22	2	2.30	20592219	21419	67.54	984	984	955	1242	670	956	961.40	0.45	1142	993	974	963	944	933	969	939	116	286	500	630	1	1	23200000	227	-1.30	0.59	12	0.09	-754.00	1654.00	1800	20230720	-45.67	890	20240618	9.89	1319	-25.85	20240314	890	9.89	20240618	1800	-45.67	20230720	890	9.89	20240618	N	079950	500	116 억	105504	N	N	N	N
135	20240709	110642	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	961	5	2	0.52	14808696	15447	48.71	984	984	956	1242	670	956	958.68	0.45	1754	993	974	963	944	933	969	939	116	286	500	630	1	1	23200000	223	-1.27	0.58	12	0.07	-754.00	1654.00	1800	20230720	-46.61	890	20240618	7.98	1319	-27.14	20240314	890	7.98	20240618	1800	-46.61	20230720	890	7.98	20240618	N	079950	500	116 억	105504	N	N	N	N
136	20240709	100640	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	961	5	2	0.52	14093401	14700	46.35	984	984	956	1242	670	956	958.73	0.45	1981	993	974	963	944	933	969	939	116	286	500	630	1	1	23200000	223	-1.27	0.58	12	0.06	-754.00	1654.00	1800	20230720	-46.61	890	20240618	7.98	1319	-27.14	20240314	890	7.98	20240618	1800	-46.61	20230720	890	7.98	20240618	N	079950	500	116 억	105504	N	N	N	N
137	20240709	090639	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	980	24	2	2.51	173019	176	0.55	984	984	980	1242	670	956	983.06	0.45	-1	993	974	963	944	933	969	939	116	286	500	630	1	1	23200000	227	-1.30	0.59	12	0.00	-754.00	1654.00	1800	20230720	-45.56	890	20240618	10.11	1319	-25.70	20240314	890	10.11	20240618	1800	-45.56	20230720	890	10.11	20240618	N	079950	500	116 억	105504	N	N	N	N
138	20240708	160634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	956	-8	5	-0.83	30669296	31704	99.66	964	982	952	1253	675	964	967.36	0.46	-1484	1009	986	957	934	905	998	946	116	289	500	630	1	1	23200000	222	-1.27	0.58	12	0.14	-754.00	1654.00	1800	20230720	-46.89	890	20240618	7.42	1319	-27.52	20240314	890	7.42	20240618	1800	-46.89	20230720	890	7.42	20240618	N	079950	500	116 억	106988	N	N	N	N
139	20240708	150636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	970	6	2	0.62	28254972	29198	91.78	964	982	952	1253	675	964	967.70	0.46	-1483	1009	986	957	934	905	998	946	116	289	500	630	1	1	23200000	225	-1.29	0.59	12	0.13	-754.00	1654.00	1800	20230720	-46.11	890	20240618	8.99	1319	-26.46	20240314	890	8.99	20240618	1800	-46.11	20230720	890	8.99	20240618	N	079950	500	116 억	106988	N	N	N	N
140	20240708	140638	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	960	-4	5	-0.41	21679578	22397	70.40	964	982	952	1253	675	964	967.97	0.46	-1273	1009	986	957	934	905	998	946	116	289	500	630	1	1	23200000	223	-1.27	0.58	12	0.10	-754.00	1654.00	1800	20230720	-46.67	890	20240618	7.87	1319	-27.22	20240314	890	7.87	20240618	1800	-46.67	20230720	890	7.87	20240618	N	079950	500	116 억	106988	N	N	N	N
141	20240708	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	968	4	2	0.41	18780744	19364	60.87	964	982	952	1253	675	964	969.88	0.46	-1186	1009	986	957	934	905	998	946	116	289	500	630	1	1	23200000	225	-1.28	0.59	12	0.08	-754.00	1654.00	1800	20230720	-46.22	890	20240618	8.76	1319	-26.61	20240314	890	8.76	20240618	1800	-46.22	20230720	890	8.76	20240618	N	079950	500	116 억	106988	N	N	N	N
142	20240708	120636	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	969	5	2	0.52	15833242	16291	51.21	964	982	957	1253	675	964	971.90	0.46	-1483	1009	986	957	934	905	998	946	116	289	500	630	1	1	23200000	225	-1.29	0.59	12	0.07	-754.00	1654.00	1800	20230720	-46.17	890	20240618	8.88	1319	-26.54	20240314	890	8.88	20240618	1800	-46.17	20230720	890	8.88	20240618	N	079950	500	116 억	106988	N	N	N	N
143	20240708	110634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	970	6	2	0.62	12681249	13014	40.91	964	982	964	1253	675	964	974.43	0.46	-1483	1009	986	957	934	905	998	946	116	289	500	630	1	1	23200000	225	-1.29	0.59	12	0.06	-754.00	1654.00	1800	20230720	-46.11	890	20240618	8.99	1319	-26.46	20240314	890	8.99	20240618	1800	-46.11	20230720	890	8.99	20240618	N	079950	500	116 억	106988	N	N	N	N
144	20240708	100634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	978	14	2	1.45	11254613	11551	36.31	964	982	964	1253	675	964	974.34	0.46	-1483	1009	986	957	934	905	998	946	116	289	500	630	1	1	23200000	227	-1.30	0.59	12	0.05	-754.00	1654.00	1800	20230720	-45.67	890	20240618	9.89	1319	-25.85	20240314	890	9.89	20240618	1800	-45.67	20230720	890	9.89	20240618	N	079950	500	116 억	106988	N	N	N	N
145	20240708	090634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	982	18	2	1.87	2530184	2605	8.19	964	982	964	1253	675	964	971.28	0.46	-370	1009	986	957	934	905	998	946	116	289	500	630	1	1	23200000	228	-1.30	0.59	12	0.01	-754.00	1654.00	1800	20230720	-45.44	890	20240618	10.34	1319	-25.55	20240314	890	10.34	20240618	1800	-45.44	20230720	890	10.34	20240618	N	079950	500	116 억	106988	N	N	N	N
146	20240705	160631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	964	36	2	3.88	30245966	31810	140.34	931	980	928	1206	650	928	950.83	0.45	2388	961	944	922	905	883	953	914	116	278	500	610	1	1	23200000	224	-1.28	0.58	12	0.14	-754.00	1654.00	1800	20230720	-46.44	890	20240618	8.31	1319	-26.91	20240314	890	8.31	20240618	1800	-46.44	20230720	890	8.31	20240618	N	079950	500	116 억	104600	N	N	N	N
147	20240705	150634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	956	28	2	3.02	29732601	31276	137.98	931	980	928	1206	650	928	950.65	0.45	2489	961	944	922	905	883	953	914	116	278	500	610	1	1	23200000	222	-1.27	0.58	12	0.13	-754.00	1654.00	1800	20230720	-46.89	890	20240618	7.42	1319	-27.52	20240314	890	7.42	20240618	1800	-46.89	20230720	890	7.42	20240618	N	079950	500	116 억	104600	N	N	N	N
148	20240705	140634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	965	37	2	3.99	26876257	28266	124.70	931	980	928	1206	650	928	950.83	0.45	1015	961	944	922	905	883	953	914	116	278	500	610	1	1	23200000	224	-1.28	0.58	12	0.12	-754.00	1654.00	1800	20230720	-46.39	890	20240618	8.43	1319	-26.84	20240314	890	8.43	20240618	1800	-46.39	20230720	890	8.43	20240618	N	079950	500	116 억	104600	N	N	N	N
149	20240705	130634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	962	34	2	3.66	24537532	25836	113.98	931	980	928	1206	650	928	949.74	0.45	1221	961	944	922	905	883	953	914	116	278	500	610	1	1	23200000	223	-1.28	0.58	12	0.11	-754.00	1654.00	1800	20230720	-46.56	890	20240618	8.09	1319	-27.07	20240314	890	8.09	20240618	1800	-46.56	20230720	890	8.09	20240618	N	079950	500	116 억	104600	N	N	N	N
150	20240705	120634	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	962	34	2	3.66	20176983	21294	93.94	931	980	928	1206	650	928	947.54	0.45	1668	961	944	922	905	883	953	914	116	278	500	610	1	1	23200000	223	-1.28	0.58	12	0.09	-754.00	1654.00	1800	20230720	-46.56	890	20240618	8.09	1319	-27.07	20240314	890	8.09	20240618	1800	-46.56	20230720	890	8.09	20240618	N	079950	500	116 억	104600	N	N	N	N
151	20240705	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	960	32	2	3.45	15740355	16676	73.57	931	980	928	1206	650	928	943.89	0.45	1273	961	944	922	905	883	953	914	116	278	500	610	1	1	23200000	223	-1.27	0.58	12	0.07	-754.00	1654.00	1800	20230720	-46.67	890	20240618	7.87	1319	-27.22	20240314	890	7.87	20240618	1800	-46.67	20230720	890	7.87	20240618	N	079950	500	116 억	104600	N	N	N	N
152	20240705	100632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	961	33	2	3.56	12156474	12950	57.13	931	980	928	1206	650	928	938.72	0.45	1271	961	944	922	905	883	953	914	116	278	500	610	1	1	23200000	223	-1.27	0.58	12	0.06	-754.00	1654.00	1800	20230720	-46.61	890	20240618	7.98	1319	-27.14	20240314	890	7.98	20240618	1800	-46.61	20230720	890	7.98	20240618	N	079950	500	116 억	104600	N	N	N	N
153	20240705	090633	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	980	52	2	5.60	4250353	4559	20.11	931	980	928	1206	650	928	932.30	0.45	2448	961	944	922	905	883	953	914	116	278	500	610	1	1	23200000	227	-1.30	0.59	12	0.02	-754.00	1654.00	1800	20230720	-45.56	890	20240618	10.11	1319	-25.70	20240314	890	10.11	20240618	1800	-45.56	20230720	890	10.11	20240618	N	079950	500	116 억	104600	N	N	N	N
154	20240704	160629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	928	-5	5	-0.54	20410336	22024	281.24	921	939	900	1212	654	933	926.73	0.45	-835	948	940	930	922	912	935	917	116	279	500	610	1	1	23200000	215	-1.23	0.56	12	0.09	-754.00	1654.00	1800	20230720	-48.44	890	20240618	4.27	1319	-29.64	20240314	890	4.27	20240618	1800	-48.44	20230720	890	4.27	20240618	N	079950	500	116 억	105435	N	N	N	N
155	20240704	150632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	5	2	0.54	18960810	20464	261.32	921	939	900	1212	654	933	926.54	0.45	-683	948	940	930	922	912	935	917	116	279	500	610	1	1	23200000	218	-1.24	0.57	12	0.09	-754.00	1654.00	1800	20230720	-47.89	890	20240618	5.39	1319	-28.89	20240314	890	5.39	20240618	1800	-47.89	20230720	890	5.39	20240618	N	079950	500	116 억	105435	N	N	N	N
156	20240704	140631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	936	3	2	0.32	10824122	11631	148.53	921	939	921	1212	654	933	930.63	0.45	-712	948	940	930	922	912	935	917	116	279	500	610	1	1	23200000	217	-1.24	0.57	12	0.05	-754.00	1654.00	1800	20230720	-48.00	890	20240618	5.17	1319	-29.04	20240314	890	5.17	20240618	1800	-48.00	20230720	890	5.17	20240618	N	079950	500	116 억	105435	N	N	N	N
157	20240704	130632	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	5	2	0.54	10817561	11624	148.44	921	939	921	1212	654	933	930.62	0.45	-712	948	940	930	922	912	935	917	116	279	500	610	1	1	23200000	218	-1.24	0.57	12	0.05	-754.00	1654.00	1800	20230720	-47.89	890	20240618	5.39	1319	-28.89	20240314	890	5.39	20240618	1800	-47.89	20230720	890	5.39	20240618	N	079950	500	116 억	105435	N	N	N	N
158	20240704	120631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	937	4	2	0.43	8421134	9042	115.46	921	939	921	1212	654	933	931.34	0.45	-712	948	940	930	922	912	935	917	116	279	500	610	1	1	23200000	217	-1.24	0.57	12	0.04	-754.00	1654.00	1800	20230720	-47.94	890	20240618	5.28	1319	-28.96	20240314	890	5.28	20240618	1800	-47.94	20230720	890	5.28	20240618	N	079950	500	116 억	105435	N	N	N	N
159	20240704	110630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	5	2	0.54	8404268	9024	115.23	921	939	921	1212	654	933	931.32	0.45	-712	948	940	930	922	912	935	917	116	279	500	610	1	1	23200000	218	-1.24	0.57	12	0.04	-754.00	1654.00	1800	20230720	-47.89	890	20240618	5.39	1319	-28.89	20240314	890	5.39	20240618	1800	-47.89	20230720	890	5.39	20240618	N	079950	500	116 억	105435	N	N	N	N
160	20240704	100630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	939	6	2	0.64	7438684	7985	101.97	921	939	921	1212	654	933	931.58	0.45	-774	948	940	930	922	912	935	917	116	279	500	610	1	1	23200000	218	-1.25	0.57	12	0.03	-754.00	1654.00	1800	20230720	-47.83	890	20240618	5.51	1319	-28.81	20240314	890	5.51	20240618	1800	-47.83	20230720	890	5.51	20240618	N	079950	500	116 억	105435	N	N	N	N
161	20240704	090631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	930	-3	5	-0.32	128958	140	1.79	921	930	921	1212	654	933	921.13	0.45	0	948	940	930	922	912	935	917	116	279	500	610	1	1	23200000	216	-1.23	0.56	12	0.00	-754.00	1654.00	1800	20230720	-48.33	890	20240618	4.49	1319	-29.49	20240314	890	4.49	20240618	1800	-48.33	20230720	890	4.49	20240618	N	079950	500	116 억	105435	N	N	N	N
162	20240703	160628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	933	-5	5	-0.53	7268963	7830	28.39	934	938	920	1219	657	938	928.35	0.45	-131	1004	971	947	914	890	959	902	116	281	500	610	1	1	23200000	216	-1.24	0.56	12	0.03	-754.00	1654.00	1800	20230720	-48.17	890	20240618	4.83	1319	-29.26	20240314	890	4.83	20240618	1800	-48.17	20230720	890	4.83	20240618	N	079950	500	116 억	105490	N	N	N	N
163	20240703	150630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	921	-17	5	-1.81	4179666	4491	16.28	934	938	921	1219	657	938	930.68	0.45	46	1004	971	947	914	890	959	902	116	281	500	610	1	1	23200000	214	-1.22	0.56	12	0.02	-754.00	1654.00	1800	20230720	-48.83	890	20240618	3.48	1319	-30.17	20240314	890	3.48	20240618	1800	-48.83	20230720	890	3.48	20240618	N	079950	500	116 억	105490	N	N	N	N
164	20240703	140630	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	935	-3	5	-0.32	2877505	3085	11.19	934	938	921	1219	657	938	932.74	0.45	46	1004	971	947	914	890	959	902	116	281	500	610	1	1	23200000	217	-1.24	0.57	12	0.01	-754.00	1654.00	1800	20230720	-48.06	890	20240618	5.06	1319	-29.11	20240314	890	5.06	20240618	1800	-48.06	20230720	890	5.06	20240618	N	079950	500	116 억	105490	N	N	N	N
165	20240703	130629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	935	-3	5	-0.32	2346364	2514	9.11	934	938	921	1219	657	938	933.32	0.45	-11	1004	971	947	914	890	959	902	116	281	500	610	1	1	23200000	217	-1.24	0.57	12	0.01	-754.00	1654.00	1800	20230720	-48.06	890	20240618	5.06	1319	-29.11	20240314	890	5.06	20240618	1800	-48.06	20230720	890	5.06	20240618	N	079950	500	116 억	105490	N	N	N	N
166	20240703	120628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	935	-3	5	-0.32	2341689	2509	9.10	934	938	921	1219	657	938	933.32	0.45	-11	1004	971	947	914	890	959	902	116	281	500	610	1	1	23200000	217	-1.24	0.57	12	0.01	-754.00	1654.00	1800	20230720	-48.06	890	20240618	5.06	1319	-29.11	20240314	890	5.06	20240618	1800	-48.06	20230720	890	5.06	20240618	N	079950	500	116 억	105490	N	N	N	N
167	20240703	110631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	935	-3	5	-0.32	2037745	2182	7.91	934	938	930	1219	657	938	933.89	0.45	-11	1004	971	947	914	890	959	902	116	281	500	610	1	1	23200000	217	-1.24	0.57	12	0.01	-754.00	1654.00	1800	20230720	-48.06	890	20240618	5.06	1319	-29.11	20240314	890	5.06	20240618	1800	-48.06	20230720	890	5.06	20240618	N	079950	500	116 억	105490	N	N	N	N
168	20240703	100631	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	0	3	0.00	1694296	1814	6.58	934	938	934	1219	657	938	934.01	0.45	-5	1004	971	947	914	890	959	902	116	281	500	610	1	1	23200000	218	-1.24	0.57	12	0.01	-754.00	1654.00	1800	20230720	-47.89	890	20240618	5.39	1319	-28.89	20240314	890	5.39	20240618	1800	-47.89	20230720	890	5.39	20240618	N	079950	500	116 억	105490	N	N	N	N
169	20240703	090628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	934	-4	5	-0.43	1248758	1337	4.85	934	934	934	1219	657	938	934.00	0.45	0	1004	971	947	914	890	959	902	116	281	500	610	1	1	23200000	217	-1.24	0.56	12	0.01	-754.00	1654.00	1800	20230720	-48.11	890	20240618	4.94	1319	-29.19	20240314	890	4.94	20240618	1800	-48.11	20230720	890	4.94	20240618	N	079950	500	116 억	105490	N	N	N	N
170	20240702	160627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	938	-42	5	-4.29	26101365	27580	55.50	980	980	923	1274	686	980	946.39	0.45	-1281	1013	996	974	957	935	985	946	116	294	500	640	1	1	23200000	218	-1.24	0.57	12	0.12	-754.00	1654.00	1800	20230720	-47.89	890	20240618	5.39	1319	-28.89	20240314	890	5.39	20240618	1800	-47.89	20230720	890	5.39	20240618	N	079950	500	116 억	103792	N	N	N	N
171	20240702	150628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	956	-24	5	-2.45	23643648	24984	50.27	980	980	923	1274	686	980	946.35	0.45	-1076	1013	996	974	957	935	985	946	116	294	500	640	1	1	23200000	222	-1.27	0.58	12	0.11	-754.00	1654.00	1800	20230720	-46.89	890	20240618	7.42	1319	-27.52	20240314	890	7.42	20240618	1800	-46.89	20230720	890	7.42	20240618	N	079950	500	116 억	103792	N	N	N	N
172	20240702	140628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	962	-18	5	-1.84	23010391	24318	48.93	980	980	923	1274	686	980	946.23	0.45	-1051	1013	996	974	957	935	985	946	116	294	500	640	1	1	23200000	223	-1.28	0.58	12	0.10	-754.00	1654.00	1800	20230720	-46.56	890	20240618	8.09	1319	-27.07	20240314	890	8.09	20240618	1800	-46.56	20230720	890	8.09	20240618	N	079950	500	116 억	103792	N	N	N	N
173	20240702	130628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	945	-35	5	-3.57	21045683	22256	44.78	980	980	923	1274	686	980	945.62	0.45	-599	1013	996	974	957	935	985	946	116	294	500	640	1	1	23200000	219	-1.25	0.57	12	0.10	-754.00	1654.00	1800	20230720	-47.50	890	20240618	6.18	1319	-28.35	20240314	890	6.18	20240618	1800	-47.50	20230720	890	6.18	20240618	N	079950	500	116 억	103792	N	N	N	N
174	20240702	120629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	942	-38	5	-3.88	19998362	21158	42.57	980	980	923	1274	686	980	945.19	0.45	-595	1013	996	974	957	935	985	946	116	294	500	640	1	1	23200000	219	-1.25	0.57	12	0.09	-754.00	1654.00	1800	20230720	-47.67	890	20240618	5.84	1319	-28.58	20240314	890	5.84	20240618	1800	-47.67	20230720	890	5.84	20240618	N	079950	500	116 억	103792	N	N	N	N
175	20240702	110627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	955	-25	5	-2.55	19857068	21009	42.27	980	980	923	1274	686	980	945.17	0.45	-545	1013	996	974	957	935	985	946	116	294	500	640	1	1	23200000	222	-1.27	0.58	12	0.09	-754.00	1654.00	1800	20230720	-46.94	890	20240618	7.30	1319	-27.60	20240314	890	7.30	20240618	1800	-46.94	20230720	890	7.30	20240618	N	079950	500	116 억	103792	N	N	N	N
176	20240702	100628	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	931	-49	5	-5.00	14182413	14975	30.13	980	980	923	1274	686	980	947.07	0.45	-3089	1013	996	974	957	935	985	946	116	294	500	640	1	1	23200000	216	-1.23	0.56	12	0.06	-754.00	1654.00	1800	20230720	-48.28	890	20240618	4.61	1319	-29.42	20240314	890	4.61	20240618	1800	-48.28	20230720	890	4.61	20240618	N	079950	500	116 억	103792	N	N	N	N
177	20240702	090629	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	980	0	3	0.00	2563546	2616	5.26	980	980	979	1274	686	980	979.95	0.45	-461	1013	996	974	957	935	985	946	116	294	500	640	1	1	23200000	227	-1.30	0.59	12	0.01	-754.00	1654.00	1800	20230720	-45.56	890	20240618	10.11	1319	-25.70	20240314	890	10.11	20240618	1800	-45.56	20230720	890	10.11	20240618	N	079950	500	116 억	103792	N	N	N	N
178	20240701	160626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	980	-11	5	-1.11	46706833	48159	79.10	989	991	952	1288	694	991	969.85	0.47	-6226	1045	1018	966	939	887	1031	952	116	297	500	650	1	1	23200000	227	-1.30	0.59	12	0.21	-754.00	1654.00	1800	20230720	-45.56	890	20240618	10.11	1319	-25.70	20240314	890	10.11	20240618	1800	-45.56	20230720	890	10.11	20240618	N	079950	500	116 억	110018	N	N	N	N
179	20240701	150627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	988	-3	5	-0.30	45936368	47371	77.81	989	991	952	1288	694	991	969.71	0.47	-5930	1045	1018	966	939	887	1031	952	116	297	500	650	1	1	23200000	229	-1.31	0.60	12	0.20	-754.00	1654.00	1800	20230720	-45.11	890	20240618	11.01	1319	-25.09	20240314	890	11.01	20240618	1800	-45.11	20230720	890	11.01	20240618	N	079950	500	116 억	110018	N	N	N	N
180	20240701	140626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	967	-24	5	-2.42	43081283	44472	73.05	989	991	952	1288	694	991	968.73	0.47	-6093	1045	1018	966	939	887	1031	952	116	297	500	650	1	1	23200000	224	-1.28	0.58	12	0.19	-754.00	1654.00	1800	20230720	-46.28	890	20240618	8.65	1319	-26.69	20240314	890	8.65	20240618	1800	-46.28	20230720	890	8.65	20240618	N	079950	500	116 억	110018	N	N	N	N
181	20240701	130626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	970	-21	5	-2.12	41768484	43127	70.84	989	989	952	1288	694	991	968.50	0.47	-6098	1045	1018	966	939	887	1031	952	116	297	500	650	1	1	23200000	225	-1.29	0.59	12	0.19	-754.00	1654.00	1800	20230720	-46.11	890	20240618	8.99	1319	-26.46	20240314	890	8.99	20240618	1800	-46.11	20230720	890	8.99	20240618	N	079950	500	116 억	110018	N	N	N	N
182	20240701	120627	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	962	-29	5	-2.93	29911409	30856	50.68	989	989	952	1288	694	991	969.39	0.47	-2508	1045	1018	966	939	887	1031	952	116	297	500	650	1	1	23200000	223	-1.28	0.58	12	0.13	-754.00	1654.00	1800	20230720	-46.56	890	20240618	8.09	1319	-27.07	20240314	890	8.09	20240618	1800	-46.56	20230720	890	8.09	20240618	N	079950	500	116 억	110018	N	N	N	N
183	20240701	110626	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	961	-30	5	-3.03	28220691	29095	47.79	989	989	952	1288	694	991	969.95	0.47	-2508	1045	1018	966	939	887	1031	952	116	297	500	650	1	1	23200000	223	-1.27	0.58	12	0.13	-754.00	1654.00	1800	20230720	-46.61	890	20240618	7.98	1319	-27.14	20240314	890	7.98	20240618	1800	-46.61	20230720	890	7.98	20240618	N	079950	500	116 억	110018	N	N	N	N
184	20240701	100625	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	965	-26	5	-2.62	27498317	28346	46.56	989	989	952	1288	694	991	970.09	0.47	-2508	1045	1018	966	939	887	1031	952	116	297	500	650	1	1	23200000	224	-1.28	0.58	12	0.12	-754.00	1654.00	1800	20230720	-46.39	890	20240618	8.43	1319	-26.84	20240314	890	8.43	20240618	1800	-46.39	20230720	890	8.43	20240618	N	079950	500	116 억	110018	N	N	N	N
185	20240701	090623	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	969	-22	5	-2.22	21882725	22530	37.01	989	989	952	1288	694	991	971.27	0.47	-2312	1045	1018	966	939	887	1031	952	116	297	500	650	1	1	23200000	225	-1.29	0.59	12	0.10	-754.00	1654.00	1800	20230720	-46.17	890	20240618	8.88	1319	-26.54	20240314	890	8.88	20240618	1800	-46.17	20230720	890	8.88	20240618	N	079950	500	116 억	110018	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History