KissMeData/071670/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160641	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8220	10	2	0.12	105374230	12872	51.98	8210	8270	8060	10670	5750	8210	8186.31	0.79	0	5745	8636	8422	8306	8092	7976	8365	8035	50	2460	500	5910	10	1	10000000	822	51.70	0.96	12	0.13	159.00	8574.00	14150	20230905	-41.91	8060	20240628	1.99	11990	-31.44	20240110	8060	1.99	20240628	14150	-41.91	20230905	8060	1.99	20240628	3.85	N	071670	500	50 억		79192	N	N	0	N	00	N
3	20240628	150653	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8210	0	3	0.00	100425790	12270	49.55	8210	8270	8060	10670	5750	8210	8184.66	0.79	0	5650	8636	8422	8306	8092	7976	8365	8035	50	2460	500	5910	10	1	10000000	821	51.64	0.96	12	0.12	159.00	8574.00	14150	20230905	-41.98	8060	20240628	1.86	11990	-31.53	20240110	8060	1.86	20240628	14150	-41.98	20230905	8060	1.86	20240628	3.85	N	071670	500	50 억		79192	N	N	0	N	00	N
4	20240628	140652	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8260	50	2	0.61	86488960	10572	42.70	8210	8270	8060	10670	5750	8210	8180.95	0.79	0	5133	8636	8422	8306	8092	7976	8365	8035	50	2460	500	5910	10	1	10000000	826	51.95	0.96	12	0.11	159.00	8574.00	14150	20230905	-41.63	8060	20240628	2.48	11990	-31.11	20240110	8060	2.48	20240628	14150	-41.63	20230905	8060	2.48	20240628	3.85	N	071670	500	50 억		79192	N	N	0	N	00	N
5	20240628	130652	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8260	50	2	0.61	83464530	10206	41.22	8210	8260	8060	10670	5750	8210	8177.99	0.79	0	5137	8636	8422	8306	8092	7976	8365	8035	50	2460	500	5910	10	1	10000000	826	51.95	0.96	12	0.10	159.00	8574.00	14150	20230905	-41.63	8060	20240628	2.48	11990	-31.11	20240110	8060	2.48	20240628	14150	-41.63	20230905	8060	2.48	20240628	3.85	N	071670	500	50 억		79192	N	N	0	N	00	N
6	20240628	120651	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8250	40	2	0.49	79916170	9776	39.48	8210	8260	8060	10670	5750	8210	8174.73	0.79	0	5126	8636	8422	8306	8092	7976	8365	8035	50	2460	500	5910	10	1	10000000	825	51.89	0.96	12	0.10	159.00	8574.00	14150	20230905	-41.70	8060	20240628	2.36	11990	-31.19	20240110	8060	2.36	20240628	14150	-41.70	20230905	8060	2.36	20240628	3.85	N	071670	500	50 억		79192	N	N	0	N	00	N
7	20240628	110641	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8230	20	2	0.24	79321970	9704	39.19	8210	8240	8060	10670	5750	8210	8174.15	0.79	0	5126	8636	8422	8306	8092	7976	8365	8035	50	2460	500	5910	10	1	10000000	823	51.76	0.96	12	0.10	159.00	8574.00	14150	20230905	-41.84	8060	20240628	2.11	11990	-31.36	20240110	8060	2.11	20240628	14150	-41.84	20230905	8060	2.11	20240628	3.85	N	071670	500	50 억		79192	N	N	0	N	00	N
8	20240628	100638	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8240	30	2	0.37	66003790	8087	32.66	8210	8240	8060	10670	5750	8210	8161.72	0.79	0	4600	8636	8422	8306	8092	7976	8365	8035	50	2460	500	5910	10	1	10000000	824	51.82	0.96	12	0.08	159.00	8574.00	14150	20230905	-41.77	8060	20240628	2.23	11990	-31.28	20240110	8060	2.23	20240628	14150	-41.77	20230905	8060	2.23	20240628	3.85	N	071670	500	50 억		79192	N	N	0	N	00	N
9	20240628	090640	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8220	10	2	0.12	10180920	1249	5.04	8210	8230	8060	10670	5750	8210	8151.26	0.79	0	37	8636	8422	8306	8092	7976	8365	8035	50	2460	500	5910	10	1	10000000	822	51.70	0.96	12	0.01	159.00	8574.00	14150	20230905	-41.91	8060	20240628	1.99	11990	-31.44	20240110	8060	1.99	20240628	14150	-41.91	20230905	8060	1.99	20240628	3.85	N	071670	500	50 억		79192	N	N	0	N	00	N
10	20240627	160634	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8210	-290	5	-3.41	204201770	24761	85.21	8520	8520	8190	11050	5950	8500	8246.91	0.89	0	-8450	8700	8600	8400	8300	8100	8650	8350	50	2550	500	6120	10	1	10000000	821	51.64	0.96	12	0.25	159.00	8574.00	14150	20230905	-41.98	8190	20240627	0.24	11990	-31.53	20240110	8190	0.24	20240627	14150	-41.98	20230905	8190	0.24	20240627	3.82	N	071670	500	50 억		88604	N	N	0	N	00	N
11	20240627	150641	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8220	-280	5	-3.29	180369970	21857	75.21	8520	8520	8190	11050	5950	8500	8252.27	0.89	0	-7942	8700	8600	8400	8300	8100	8650	8350	50	2550	500	6120	10	1	10000000	822	51.70	0.96	12	0.22	159.00	8574.00	14150	20230905	-41.91	8190	20240627	0.37	11990	-31.44	20240110	8190	0.37	20240627	14150	-41.91	20230905	8190	0.37	20240627	3.82	N	071670	500	50 억		88604	N	N	0	N	00	N
12	20240627	140637	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8240	-260	5	-3.06	142729510	17277	59.45	8520	8520	8190	11050	5950	8500	8261.24	0.89	0	-6804	8700	8600	8400	8300	8100	8650	8350	50	2550	500	6120	10	1	10000000	824	51.82	0.96	12	0.17	159.00	8574.00	14150	20230905	-41.77	8190	20240627	0.61	11990	-31.28	20240110	8190	0.61	20240627	14150	-41.77	20230905	8190	0.61	20240627	3.82	N	071670	500	50 억		88604	N	N	0	N	00	N
13	20240627	130637	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8250	-250	5	-2.94	133470740	16153	55.58	8520	8520	8190	11050	5950	8500	8262.91	0.89	0	-6620	8700	8600	8400	8300	8100	8650	8350	50	2550	500	6120	10	1	10000000	825	51.89	0.96	12	0.16	159.00	8574.00	14150	20230905	-41.70	8190	20240627	0.73	11990	-31.19	20240110	8190	0.73	20240627	14150	-41.70	20230905	8190	0.73	20240627	3.82	N	071670	500	50 억		88604	N	N	0	N	00	N
14	20240627	120640	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8230	-270	5	-3.18	107802250	13039	44.87	8520	8520	8190	11050	5950	8500	8267.68	0.89	0	-6319	8700	8600	8400	8300	8100	8650	8350	50	2550	500	6120	10	1	10000000	823	51.76	0.96	12	0.13	159.00	8574.00	14150	20230905	-41.84	8190	20240627	0.49	11990	-31.36	20240110	8190	0.49	20240627	14150	-41.84	20230905	8190	0.49	20240627	3.82	N	071670	500	50 억		88604	N	N	0	N	00	N
15	20240627	110639	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8290	-210	5	-2.47	45124550	5425	18.67	8520	8520	8270	11050	5950	8500	8317.89	0.89	0	-2515	8700	8600	8400	8300	8100	8650	8350	50	2550	500	6120	10	1	10000000	829	52.14	0.97	12	0.05	159.00	8574.00	14150	20230905	-41.41	8200	20240626	1.10	11990	-30.86	20240110	8200	1.10	20240626	14150	-41.41	20230905	8200	1.10	20240626	3.82	N	071670	500	50 억		88604	N	N	0	N	00	N
16	20240627	100638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8350	-150	5	-1.76	15798080	1890	6.50	8520	8520	8310	11050	5950	8500	8358.77	0.89	0	-349	8700	8600	8400	8300	8100	8650	8350	50	2550	500	6120	10	1	10000000	835	52.52	0.97	12	0.02	159.00	8574.00	14150	20230905	-40.99	8200	20240626	1.83	11990	-30.36	20240110	8200	1.83	20240626	14150	-40.99	20230905	8200	1.83	20240626	3.82	N	071670	500	50 억		88604	N	N	0	N	00	N
17	20240627	090638	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8380	-120	5	-1.41	3674430	436	1.50	8520	8520	8380	11050	5950	8500	8427.59	0.89	0	-147	8700	8600	8400	8300	8100	8650	8350	50	2550	500	6120	10	1	10000000	838	52.70	0.98	12	0.00	159.00	8574.00	14150	20230905	-40.78	8200	20240626	2.20	11990	-30.11	20240110	8200	2.20	20240626	14150	-40.78	20230905	8200	2.20	20240626	3.82	N	071670	500	50 억		88604	N	N	0	N	00	N
18	20240626	160636	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8500	110	2	1.31	238234570	28557	146.16	8350	8500	8200	10900	5880	8390	8341.91	0.83	0	5413	8570	8480	8420	8330	8270	8450	8300	50	2510	500	6040	10	1	10000000	850	53.46	0.99	12	0.29	159.00	8574.00	14150	20230905	-39.93	8200	20240626	3.66	11990	-29.11	20240110	8200	3.66	20240626	14150	-39.93	20230905	8200	3.66	20240626	3.86	N	071670	500	50 억		83238	N	N	0	N	00	N
19	20240626	150638	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8460	70	2	0.83	221468970	26582	136.05	8350	8480	8200	10900	5880	8390	8331.54	0.83	0	5059	8570	8480	8420	8330	8270	8450	8300	50	2510	500	6040	10	1	10000000	846	53.21	0.99	12	0.27	159.00	8574.00	14150	20230905	-40.21	8200	20240626	3.17	11990	-29.44	20240110	8200	3.17	20240626	14150	-40.21	20230905	8200	3.17	20240626	3.86	N	071670	500	50 억		83238	N	N	0	N	00	N
20	20240626	140637	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8370	-20	5	-0.24	183264030	22051	112.86	8350	8430	8200	10900	5880	8390	8310.92	0.83	0	1828	8570	8480	8420	8330	8270	8450	8300	50	2510	500	6040	10	1	10000000	837	52.64	0.98	12	0.22	159.00	8574.00	14150	20230905	-40.85	8200	20240626	2.07	11990	-30.19	20240110	8200	2.07	20240626	14150	-40.85	20230905	8200	2.07	20240626	3.86	N	071670	500	50 억		83238	N	N	0	N	00	N
21	20240626	130638	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8310	-80	5	-0.95	161834810	19480	99.70	8350	8430	8200	10900	5880	8390	8307.74	0.83	0	567	8570	8480	8420	8330	8270	8450	8300	50	2510	500	6040	10	1	10000000	831	52.26	0.97	12	0.19	159.00	8574.00	14150	20230905	-41.27	8200	20240626	1.34	11990	-30.69	20240110	8200	1.34	20240626	14150	-41.27	20230905	8200	1.34	20240626	3.86	N	071670	500	50 억		83238	N	N	0	N	00	N
22	20240626	120637	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8350	-40	5	-0.48	143649380	17291	88.50	8350	8430	8200	10900	5880	8390	8307.75	0.83	0	-777	8570	8480	8420	8330	8270	8450	8300	50	2510	500	6040	10	1	10000000	835	52.52	0.97	12	0.17	159.00	8574.00	14150	20230905	-40.99	8200	20240626	1.83	11990	-30.36	20240110	8200	1.83	20240626	14150	-40.99	20230905	8200	1.83	20240626	3.86	N	071670	500	50 억		83238	N	N	0	N	00	N
23	20240626	110638	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8250	-140	5	-1.67	117067620	14091	72.12	8350	8430	8200	10900	5880	8390	8307.97	0.83	0	-1201	8570	8480	8420	8330	8270	8450	8300	50	2510	500	6040	10	1	10000000	825	51.89	0.96	12	0.14	159.00	8574.00	14150	20230905	-41.70	8200	20240626	0.61	11990	-31.19	20240110	8200	0.61	20240626	14150	-41.70	20230905	8200	0.61	20240626	3.86	N	071670	500	50 억		83238	N	N	0	N	00	N
24	20240626	100636	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8360	-30	5	-0.36	43437450	5179	26.51	8350	8430	8350	10900	5880	8390	8387.23	0.83	0	732	8570	8480	8420	8330	8270	8450	8300	50	2510	500	6040	10	1	10000000	836	52.58	0.98	12	0.05	159.00	8574.00	14150	20230905	-40.92	8350	20240626	0.12	11990	-30.28	20240110	8350	0.12	20240626	14150	-40.92	20230905	8350	0.12	20240626	3.86	N	071670	500	50 억		83238	N	N	0	N	00	N
25	20240626	090638	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8400	10	2	0.12	14560310	1741	8.91	8350	8430	8350	10900	5880	8390	8363.19	0.83	0	620	8570	8480	8420	8330	8270	8450	8300	50	2510	500	6040	10	1	10000000	840	52.83	0.98	12	0.02	159.00	8574.00	14150	20230905	-40.64	8350	20240626	0.60	11990	-29.94	20240110	8350	0.60	20240626	14150	-40.64	20230905	8350	0.60	20240626	3.86	N	071670	500	50 억		83238	N	N	0	N	00	N
26	20240625	160636	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8390	-110	5	-1.29	162571760	19316	99.95	8430	8510	8360	11050	5950	8500	8416.44	0.82	0	989	8793	8646	8553	8406	8313	8600	8360	50	2550	500	6120	10	1	10000000	839	52.77	0.98	12	0.19	159.00	8574.00	14150	20230905	-40.71	8360	20240625	0.36	11990	-30.03	20240110	8360	0.36	20240625	14150	-40.71	20230905	8360	0.36	20240625	3.89	N	071670	500	50 억		82249	N	N	0	N	00	N
27	20240625	150632	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8380	-120	5	-1.41	136460220	16198	83.82	8430	8510	8360	11050	5950	8500	8424.51	0.82	0	943	8793	8646	8553	8406	8313	8600	8360	50	2550	500	6120	10	1	10000000	838	52.70	0.98	12	0.16	159.00	8574.00	14150	20230905	-40.78	8360	20240625	0.24	11990	-30.11	20240110	8360	0.24	20240625	14150	-40.78	20230905	8360	0.24	20240625	3.89	N	071670	500	50 억		82249	N	N	0	N	00	N
28	20240625	140636	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8390	-110	5	-1.29	113930960	13515	69.94	8430	8510	8360	11050	5950	8500	8429.96	0.82	0	569	8793	8646	8553	8406	8313	8600	8360	50	2550	500	6120	10	1	10000000	839	52.77	0.98	12	0.14	159.00	8574.00	14150	20230905	-40.71	8360	20240625	0.36	11990	-30.03	20240110	8360	0.36	20240625	14150	-40.71	20230905	8360	0.36	20240625	3.89	N	071670	500	50 억		82249	N	N	0	N	00	N
29	20240625	130637	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8440	-60	5	-0.71	95419290	11308	58.51	8430	8510	8410	11050	5950	8500	8438.21	0.82	0	490	8793	8646	8553	8406	8313	8600	8360	50	2550	500	6120	10	1	10000000	844	53.08	0.98	12	0.11	159.00	8574.00	14150	20230905	-40.35	8410	20240625	0.36	11990	-29.61	20240110	8410	0.36	20240625	14150	-40.35	20230905	8410	0.36	20240625	3.89	N	071670	500	50 억		82249	N	N	0	N	00	N
30	20240625	120639	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8430	-70	5	-0.82	53079390	6281	32.50	8430	8510	8430	11050	5950	8500	8450.79	0.82	0	492	8793	8646	8553	8406	8313	8600	8360	50	2550	500	6120	10	1	10000000	843	53.02	0.98	12	0.06	159.00	8574.00	14150	20230905	-40.42	8430	20240625	0.00	11990	-29.69	20240110	8430	0.00	20240625	14150	-40.42	20230905	8430	0.00	20240625	3.89	N	071670	500	50 억		82249	N	N	0	N	00	N
31	20240625	110639	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8450	-50	5	-0.59	32644020	3860	19.97	8430	8510	8430	11050	5950	8500	8457.00	0.82	0	481	8793	8646	8553	8406	8313	8600	8360	50	2550	500	6120	10	1	10000000	845	53.14	0.99	12	0.04	159.00	8574.00	14150	20230905	-40.28	8430	20240625	0.24	11990	-29.52	20240110	8430	0.24	20240625	14150	-40.28	20230905	8430	0.24	20240625	3.89	N	071670	500	50 억		82249	N	N	0	N	00	N
32	20240625	100636	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8480	-20	5	-0.24	23713080	2804	14.51	8430	8510	8430	11050	5950	8500	8456.88	0.82	0	482	8793	8646	8553	8406	8313	8600	8360	50	2550	500	6120	10	1	10000000	848	53.33	0.99	12	0.03	159.00	8574.00	14150	20230905	-40.07	8430	20240625	0.59	11990	-29.27	20240110	8430	0.59	20240625	14150	-40.07	20230905	8430	0.59	20240625	3.89	N	071670	500	50 억		82249	N	N	0	N	00	N
33	20240625	090636	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8500	0	3	0.00	9593120	1137	5.88	8430	8500	8430	11050	5950	8500	8437.22	0.82	0	580	8793	8646	8553	8406	8313	8600	8360	50	2550	500	6120	10	1	10000000	850	53.46	0.99	12	0.01	159.00	8574.00	14150	20230905	-39.93	8430	20240625	0.83	11990	-29.11	20240110	8430	0.83	20240625	14150	-39.93	20230905	8430	0.83	20240625	3.89	N	071670	500	50 억		82249	N	N	0	N	00	N
34	20240624	160633	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8500	-200	5	-2.30	156126690	18238	125.63	8660	8700	8460	11310	6090	8700	8560.55	0.82	0	-202	8786	8742	8716	8672	8646	8765	8695	50	2610	500	6260	10	1	10000000	850	53.46	0.99	12	0.18	159.00	8574.00	14150	20230905	-39.93	8460	20240624	0.47	11990	-29.11	20240110	8460	0.47	20240624	14150	-39.93	20230905	8460	0.47	20240624	3.91	N	071670	500	50 억		82451	N	N	0	N	00	N
35	20240624	150634	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8490	-210	5	-2.41	149375880	17443	120.16	8660	8700	8460	11310	6090	8700	8563.66	0.82	0	-120	8786	8742	8716	8672	8646	8765	8695	50	2610	500	6260	10	1	10000000	849	53.40	0.99	12	0.17	159.00	8574.00	14150	20230905	-40.00	8460	20240624	0.35	11990	-29.19	20240110	8460	0.35	20240624	14150	-40.00	20230905	8460	0.35	20240624	3.91	N	071670	500	50 억		82451	N	N	0	N	00	N
36	20240624	140635	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8510	-190	5	-2.18	127962860	14922	102.79	8660	8700	8500	11310	6090	8700	8575.45	0.82	0	-137	8786	8742	8716	8672	8646	8765	8695	50	2610	500	6260	10	1	10000000	851	53.52	0.99	12	0.15	159.00	8574.00	14150	20230905	-39.86	8500	20240624	0.12	11990	-29.02	20240110	8500	0.12	20240624	14150	-39.86	20230905	8500	0.12	20240624	3.91	N	071670	500	50 억		82451	N	N	0	N	00	N
37	20240624	130633	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8500	-200	5	-2.30	118584570	13820	95.20	8660	8700	8500	11310	6090	8700	8580.65	0.82	0	-134	8786	8742	8716	8672	8646	8765	8695	50	2610	500	6260	10	1	10000000	850	53.46	0.99	12	0.14	159.00	8574.00	14150	20230905	-39.93	8500	20240624	0.00	11990	-29.11	20240110	8500	0.00	20240624	14150	-39.93	20230905	8500	0.00	20240624	3.91	N	071670	500	50 억		82451	N	N	0	N	00	N
38	20240624	120635	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8550	-150	5	-1.72	83681890	9724	66.98	8660	8700	8540	11310	6090	8700	8605.71	0.82	0	-178	8786	8742	8716	8672	8646	8765	8695	50	2610	500	6260	10	1	10000000	855	53.77	1.00	12	0.10	159.00	8574.00	14150	20230905	-39.58	8540	20240624	0.12	11990	-28.69	20240110	8540	0.12	20240624	14150	-39.58	20230905	8540	0.12	20240624	3.91	N	071670	500	50 억		82451	N	N	0	N	00	N
39	20240624	110637	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8620	-80	5	-0.92	49031880	5679	39.12	8660	8700	8600	11310	6090	8700	8633.89	0.82	0	-139	8786	8742	8716	8672	8646	8765	8695	50	2610	500	6260	10	1	10000000	862	54.21	1.01	12	0.06	159.00	8574.00	14150	20230905	-39.08	8600	20240624	0.23	11990	-28.11	20240110	8600	0.23	20240624	14150	-39.08	20230905	8600	0.23	20240624	3.91	N	071670	500	50 억		82451	N	N	0	N	00	N
40	20240624	100634	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8650	-50	5	-0.57	25320680	2928	20.17	8660	8700	8610	11310	6090	8700	8647.77	0.82	0	4	8786	8742	8716	8672	8646	8765	8695	50	2610	500	6260	10	1	10000000	865	54.40	1.01	12	0.03	159.00	8574.00	14150	20230905	-38.87	8610	20240624	0.46	11990	-27.86	20240110	8610	0.46	20240624	14150	-38.87	20230905	8610	0.46	20240624	3.91	N	071670	500	50 억		82451	N	N	0	N	00	N
41	20240624	090634	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8700	0	3	0.00	9549090	1104	7.60	8660	8700	8630	11310	6090	8700	8649.54	0.82	0	-13	8786	8742	8716	8672	8646	8765	8695	50	2610	500	6260	10	1	10000000	870	54.72	1.01	12	0.01	159.00	8574.00	14150	20230905	-38.52	8630	20240624	0.81	11990	-27.44	20240110	8630	0.81	20240624	14150	-38.52	20230905	8630	0.81	20240624	3.91	N	071670	500	50 억		82451	N	N	0	N	00	N
42	20240621	160613	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8700	-80	5	-0.91	126330420	14507	126.24	8690	8760	8690	11410	6150	8780	8708.23	0.84	0	-1603	8900	8840	8800	8740	8700	8870	8770	50	2630	500	6320	10	1	10000000	870	54.72	1.01	12	0.15	159.00	8574.00	14150	20230905	-38.52	8690	20240621	0.12	11990	-27.44	20240110	8690	0.12	20240621	14150	-38.52	20230905	8690	0.12	20240621	3.95	N	071670	500	50 억		84054	N	N	0	N	00	N
43	20240621	150612	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8710	-70	5	-0.80	106414950	12218	106.32	8690	8760	8690	11410	6150	8780	8709.60	0.84	0	-1630	8900	8840	8800	8740	8700	8870	8770	50	2630	500	6320	10	1	10000000	871	54.78	1.02	12	0.12	159.00	8574.00	14150	20230905	-38.45	8690	20240621	0.23	11990	-27.36	20240110	8690	0.23	20240621	14150	-38.45	20230905	8690	0.23	20240621	3.95	N	071670	500	50 억		84054	N	N	0	N	00	N
44	20240621	140613	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8710	-70	5	-0.80	94724990	10874	94.62	8690	8760	8690	11410	6150	8780	8711.05	0.84	0	-1407	8900	8840	8800	8740	8700	8870	8770	50	2630	500	6320	10	1	10000000	871	54.78	1.02	12	0.11	159.00	8574.00	14150	20230905	-38.45	8690	20240621	0.23	11990	-27.36	20240110	8690	0.23	20240621	14150	-38.45	20230905	8690	0.23	20240621	3.95	N	071670	500	50 억		84054	N	N	0	N	00	N
45	20240621	130614	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8720	-60	5	-0.68	79868330	9167	79.77	8690	8760	8690	11410	6150	8780	8712.48	0.84	0	-1448	8900	8840	8800	8740	8700	8870	8770	50	2630	500	6320	10	1	10000000	872	54.84	1.02	12	0.09	159.00	8574.00	14150	20230905	-38.37	8690	20240621	0.35	11990	-27.27	20240110	8690	0.35	20240621	14150	-38.37	20230905	8690	0.35	20240621	3.95	N	071670	500	50 억		84054	N	N	0	N	00	N
46	20240621	120617	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8740	-40	5	-0.46	72283940	8297	72.20	8690	8760	8690	11410	6150	8780	8711.93	0.84	0	-1479	8900	8840	8800	8740	8700	8870	8770	50	2630	500	6320	10	1	10000000	874	54.97	1.02	12	0.08	159.00	8574.00	14150	20230905	-38.23	8690	20240621	0.58	11990	-27.11	20240110	8690	0.58	20240621	14150	-38.23	20230905	8690	0.58	20240621	3.95	N	071670	500	50 억		84054	N	N	0	N	00	N
47	20240621	110615	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8720	-60	5	-0.68	56846960	6527	56.80	8690	8760	8690	11410	6150	8780	8709.35	0.84	0	-1538	8900	8840	8800	8740	8700	8870	8770	50	2630	500	6320	10	1	10000000	872	54.84	1.02	12	0.07	159.00	8574.00	14150	20230905	-38.37	8690	20240621	0.35	11990	-27.27	20240110	8690	0.35	20240621	14150	-38.37	20230905	8690	0.35	20240621	3.95	N	071670	500	50 억		84054	N	N	0	N	00	N
48	20240621	100613	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8700	-80	5	-0.91	43365760	4981	43.34	8690	8760	8690	11410	6150	8780	8706.01	0.84	0	-900	8900	8840	8800	8740	8700	8870	8770	50	2630	500	6320	10	1	10000000	870	54.72	1.01	12	0.05	159.00	8574.00	14150	20230905	-38.52	8690	20240621	0.12	11990	-27.44	20240110	8690	0.12	20240621	14150	-38.52	20230905	8690	0.12	20240621	3.95	N	071670	500	50 억		84054	N	N	0	N	00	N
49	20240621	090616	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8750	-30	5	-0.34	13287270	1527	13.29	8690	8760	8690	11410	6150	8780	8700.77	0.84	0	-179	8900	8840	8800	8740	8700	8870	8770	50	2630	500	6320	10	1	10000000	875	55.03	1.02	12	0.02	159.00	8574.00	14150	20230905	-38.16	8690	20240621	0.69	11990	-27.02	20240110	8690	0.69	20240621	14150	-38.16	20230905	8690	0.69	20240621	3.95	N	071670	500	50 억		84054	N	N	0	N	00	N
50	20240620	160611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8780	-40	5	-0.45	100433730	11429	75.08	8760	8860	8760	11460	6180	8820	8787.64	0.82	0	2414	8953	8886	8823	8756	8693	8855	8725	50	2640	500	6350	10	1	10000000	878	55.22	1.02	12	0.11	159.00	8574.00	14150	20230905	-37.95	8750	20240617	0.34	11990	-26.77	20240110	8750	0.34	20240617	14150	-37.95	20230905	8750	0.34	20240617	3.96	N	071670	500	50 억		81640	N	N	0	N	00	N
51	20240620	150613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8810	-10	5	-0.11	86202860	9810	64.44	8760	8860	8760	11460	6180	8820	8787.24	0.82	0	2085	8953	8886	8823	8756	8693	8855	8725	50	2640	500	6350	10	1	10000000	881	55.41	1.03	12	0.10	159.00	8574.00	14150	20230905	-37.74	8750	20240617	0.69	11990	-26.52	20240110	8750	0.69	20240617	14150	-37.74	20230905	8750	0.69	20240617	3.96	N	071670	500	50 억		81640	N	N	0	N	00	N
52	20240620	140612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8790	-30	5	-0.34	72750430	8283	54.41	8760	8860	8760	11460	6180	8820	8783.10	0.82	0	1458	8953	8886	8823	8756	8693	8855	8725	50	2640	500	6350	10	1	10000000	879	55.28	1.03	12	0.08	159.00	8574.00	14150	20230905	-37.88	8750	20240617	0.46	11990	-26.69	20240110	8750	0.46	20240617	14150	-37.88	20230905	8750	0.46	20240617	3.96	N	071670	500	50 억		81640	N	N	0	N	00	N
53	20240620	130613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8780	-40	5	-0.45	60933980	6938	45.58	8760	8860	8760	11460	6180	8820	8782.64	0.82	0	672	8953	8886	8823	8756	8693	8855	8725	50	2640	500	6350	10	1	10000000	878	55.22	1.02	12	0.07	159.00	8574.00	14150	20230905	-37.95	8750	20240617	0.34	11990	-26.77	20240110	8750	0.34	20240617	14150	-37.95	20230905	8750	0.34	20240617	3.96	N	071670	500	50 억		81640	N	N	0	N	00	N
54	20240620	120611	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8800	-20	5	-0.23	46624990	5309	34.87	8760	8860	8760	11460	6180	8820	8782.25	0.82	0	344	8953	8886	8823	8756	8693	8855	8725	50	2640	500	6350	10	1	10000000	880	55.35	1.03	12	0.05	159.00	8574.00	14150	20230905	-37.81	8750	20240617	0.57	11990	-26.61	20240110	8750	0.57	20240617	14150	-37.81	20230905	8750	0.57	20240617	3.96	N	071670	500	50 억		81640	N	N	0	N	00	N
55	20240620	110613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8780	-40	5	-0.45	33165740	3777	24.81	8760	8860	8760	11460	6180	8820	8780.97	0.82	0	186	8953	8886	8823	8756	8693	8855	8725	50	2640	500	6350	10	1	10000000	878	55.22	1.02	12	0.04	159.00	8574.00	14150	20230905	-37.95	8750	20240617	0.34	11990	-26.77	20240110	8750	0.34	20240617	14150	-37.95	20230905	8750	0.34	20240617	3.96	N	071670	500	50 억		81640	N	N	0	N	00	N
56	20240620	100614	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8800	-20	5	-0.23	19357950	2204	14.48	8760	8860	8760	11460	6180	8820	8783.10	0.82	0	26	8953	8886	8823	8756	8693	8855	8725	50	2640	500	6350	10	1	10000000	880	55.35	1.03	12	0.02	159.00	8574.00	14150	20230905	-37.81	8750	20240617	0.57	11990	-26.61	20240110	8750	0.57	20240617	14150	-37.81	20230905	8750	0.57	20240617	3.96	N	071670	500	50 억		81640	N	N	0	N	00	N
57	20240620	090619	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8820	0	3	0.00	6944710	792	5.20	8760	8860	8760	11460	6180	8820	8768.57	0.82	0	-38	8953	8886	8823	8756	8693	8855	8725	50	2640	500	6350	10	1	10000000	882	55.47	1.03	12	0.01	159.00	8574.00	14150	20230905	-37.67	8750	20240617	0.80	11990	-26.44	20240110	8750	0.80	20240617	14150	-37.67	20230905	8750	0.80	20240617	3.96	N	071670	500	50 억		81640	N	N	0	N	00	N
58	20240619	160610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8820	0	3	0.00	132987480	15100	83.46	8870	8890	8760	11460	6180	8820	8807.11	0.80	0	1207	8980	8900	8840	8760	8700	8890	8750	50	2640	500	6350	10	1	10000000	882	55.47	1.03	12	0.15	159.00	8574.00	14150	20230905	-37.67	8750	20240617	0.80	11990	-26.44	20240110	8750	0.80	20240617	14150	-37.67	20230905	8750	0.80	20240617	3.96	N	071670	500	50 억		80433	N	N	0	N	00	N
59	20240619	150608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8770	-50	5	-0.57	115205340	13072	72.25	8870	8890	8770	11460	6180	8820	8813.14	0.80	0	1116	8980	8900	8840	8760	8700	8890	8750	50	2640	500	6350	10	1	10000000	877	55.16	1.02	12	0.13	159.00	8574.00	14150	20230905	-38.02	8750	20240617	0.23	11990	-26.86	20240110	8750	0.23	20240617	14150	-38.02	20230905	8750	0.23	20240617	3.96	N	071670	500	50 억		80433	N	N	0	N	00	N
60	20240619	140613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8800	-20	5	-0.23	100450780	11392	62.96	8870	8890	8790	11460	6180	8820	8817.66	0.80	0	988	8980	8900	8840	8760	8700	8890	8750	50	2640	500	6350	10	1	10000000	880	55.35	1.03	12	0.11	159.00	8574.00	14150	20230905	-37.81	8750	20240617	0.57	11990	-26.61	20240110	8750	0.57	20240617	14150	-37.81	20230905	8750	0.57	20240617	3.96	N	071670	500	50 억		80433	N	N	0	N	00	N
61	20240619	130609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8820	0	3	0.00	62051740	7033	38.87	8870	8890	8810	11460	6180	8820	8822.94	0.80	0	675	8980	8900	8840	8760	8700	8890	8750	50	2640	500	6350	10	1	10000000	882	55.47	1.03	12	0.07	159.00	8574.00	14150	20230905	-37.67	8750	20240617	0.80	11990	-26.44	20240110	8750	0.80	20240617	14150	-37.67	20230905	8750	0.80	20240617	3.96	N	071670	500	50 억		80433	N	N	0	N	00	N
62	20240619	120609	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8830	10	2	0.11	45612450	5169	28.57	8870	8890	8810	11460	6180	8820	8824.23	0.80	0	468	8980	8900	8840	8760	8700	8890	8750	50	2640	500	6350	10	1	10000000	883	55.53	1.03	12	0.05	159.00	8574.00	14150	20230905	-37.60	8750	20240617	0.91	11990	-26.36	20240110	8750	0.91	20240617	14150	-37.60	20230905	8750	0.91	20240617	3.96	N	071670	500	50 억		80433	N	N	0	N	00	N
63	20240619	110610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8830	10	2	0.11	30550230	3462	19.13	8870	8890	8810	11460	6180	8820	8824.45	0.80	0	267	8980	8900	8840	8760	8700	8890	8750	50	2640	500	6350	10	1	10000000	883	55.53	1.03	12	0.03	159.00	8574.00	14150	20230905	-37.60	8750	20240617	0.91	11990	-26.36	20240110	8750	0.91	20240617	14150	-37.60	20230905	8750	0.91	20240617	3.96	N	071670	500	50 억		80433	N	N	0	N	00	N
64	20240619	100612	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8840	20	2	0.23	17237410	1953	10.79	8870	8890	8810	11460	6180	8820	8826.12	0.80	0	123	8980	8900	8840	8760	8700	8890	8750	50	2640	500	6350	10	1	10000000	884	55.60	1.03	12	0.02	159.00	8574.00	14150	20230905	-37.53	8750	20240617	1.03	11990	-26.27	20240110	8750	1.03	20240617	14150	-37.53	20230905	8750	1.03	20240617	3.96	N	071670	500	50 억		80433	N	N	0	N	00	N
65	20240619	090618	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8890	70	2	0.79	1466410	165	0.91	8870	8890	8820	11460	6180	8820	8887.33	0.80	0	-1	8980	8900	8840	8760	8700	8890	8750	50	2640	500	6350	10	1	10000000	889	55.91	1.04	12	0.00	159.00	8574.00	14150	20230905	-37.17	8750	20240617	1.60	11990	-25.85	20240110	8750	1.60	20240617	14150	-37.17	20230905	8750	1.60	20240617	3.96	N	071670	500	50 억		80433	N	N	0	N	00	N
66	20240618	160605	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8820	10	2	0.11	159842060	18064	59.92	8820	8920	8780	11450	6170	8810	8848.65	0.81	0	-950	9023	8916	8833	8726	8643	8875	8685	50	2640	500	6340	10	1	10000000	882	55.47	1.03	12	0.18	159.00	8574.00	14150	20230905	-37.67	8750	20240617	0.80	11990	-26.44	20240110	8750	0.80	20240617	14150	-37.67	20230905	8750	0.80	20240617	3.95	N	071670	500	50 억		81416	N	N	0	N	00	N
67	20240618	150604	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8820	10	2	0.11	154317690	17438	57.84	8820	8920	8780	11450	6170	8810	8849.51	0.81	0	-1006	9023	8916	8833	8726	8643	8875	8685	50	2640	500	6340	10	1	10000000	882	55.47	1.03	12	0.17	159.00	8574.00	14150	20230905	-37.67	8750	20240617	0.80	11990	-26.44	20240110	8750	0.80	20240617	14150	-37.67	20230905	8750	0.80	20240617	3.95	N	071670	500	50 억		81416	N	N	0	N	00	N
68	20240618	140607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8830	20	2	0.23	119177280	13447	44.60	8820	8920	8800	11450	6170	8810	8862.74	0.81	0	-1110	9023	8916	8833	8726	8643	8875	8685	50	2640	500	6340	10	1	10000000	883	55.53	1.03	12	0.13	159.00	8574.00	14150	20230905	-37.60	8750	20240617	0.91	11990	-26.36	20240110	8750	0.91	20240617	14150	-37.60	20230905	8750	0.91	20240617	3.95	N	071670	500	50 억		81416	N	N	0	N	00	N
69	20240618	130610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8870	60	2	0.68	93232830	10507	34.85	8820	8920	8820	11450	6170	8810	8873.40	0.81	0	-1112	9023	8916	8833	8726	8643	8875	8685	50	2640	500	6340	10	1	10000000	887	55.79	1.03	12	0.11	159.00	8574.00	14150	20230905	-37.31	8750	20240617	1.37	11990	-26.02	20240110	8750	1.37	20240617	14150	-37.31	20230905	8750	1.37	20240617	3.95	N	071670	500	50 억		81416	N	N	0	N	00	N
70	20240618	120610	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8880	70	2	0.79	81773840	9215	30.56	8820	8920	8820	11450	6170	8810	8873.99	0.81	0	-1268	9023	8916	8833	8726	8643	8875	8685	50	2640	500	6340	10	1	10000000	888	55.85	1.04	12	0.09	159.00	8574.00	14150	20230905	-37.24	8750	20240617	1.49	11990	-25.94	20240110	8750	1.49	20240617	14150	-37.24	20230905	8750	1.49	20240617	3.95	N	071670	500	50 억		81416	N	N	0	N	00	N
71	20240618	110607	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8870	60	2	0.68	72740400	8197	27.19	8820	8920	8820	11450	6170	8810	8874.03	0.81	0	-1207	9023	8916	8833	8726	8643	8875	8685	50	2640	500	6340	10	1	10000000	887	55.79	1.03	12	0.08	159.00	8574.00	14150	20230905	-37.31	8750	20240617	1.37	11990	-26.02	20240110	8750	1.37	20240617	14150	-37.31	20230905	8750	1.37	20240617	3.95	N	071670	500	50 억		81416	N	N	0	N	00	N
72	20240618	100608	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8890	80	2	0.91	50124950	5642	18.71	8820	8920	8820	11450	6170	8810	8884.25	0.81	0	-186	9023	8916	8833	8726	8643	8875	8685	50	2640	500	6340	10	1	10000000	889	55.91	1.04	12	0.06	159.00	8574.00	14150	20230905	-37.17	8750	20240617	1.60	11990	-25.85	20240110	8750	1.60	20240617	14150	-37.17	20230905	8750	1.60	20240617	3.95	N	071670	500	50 억		81416	N	N	0	N	00	N
73	20240618	090613	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	90	2	1.02	9936570	1121	3.72	8820	8900	8820	11450	6170	8810	8864.02	0.81	0	-135	9023	8916	8833	8726	8643	8875	8685	50	2640	500	6340	10	1	10000000	890	55.97	1.04	12	0.01	159.00	8574.00	14150	20230905	-37.10	8750	20240617	1.71	11990	-25.77	20240110	8750	1.71	20240617	14150	-37.10	20230905	8750	1.71	20240617	3.95	N	071670	500	50 억		81416	N	N	0	N	00	N
74	20240617	160602	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8810	-60	5	-0.68	266044370	30117	147.04	8820	8940	8750	11530	6210	8870	8833.71	0.75	0	7005	9050	8960	8880	8790	8710	8920	8750	50	2660	500	6380	10	1	10000000	881	55.41	1.03	12	0.30	159.00	8574.00	14150	20230905	-37.74	8750	20240617	0.69	11990	-26.52	20240110	8750	0.69	20240617	14150	-37.74	20230905	8750	0.69	20240617	3.95	N	071670	500	50 억		74516	N	N	0	N	00	N
75	20240617	150606	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8800	-70	5	-0.79	255189020	28887	141.04	8820	8940	8750	11530	6210	8870	8834.04	0.75	0	7318	9050	8960	8880	8790	8710	8920	8750	50	2660	500	6380	10	1	10000000	880	55.35	1.03	12	0.29	159.00	8574.00	14150	20230905	-37.81	8750	20240617	0.57	11990	-26.61	20240110	8750	0.57	20240617	14150	-37.81	20230905	8750	0.57	20240617	3.95	N	071670	500	50 억		74516	N	N	0	N	00	N
76	20240617	140600	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8860	-10	5	-0.11	227320990	25718	125.56	8820	8940	8750	11530	6210	8870	8838.98	0.75	0	8313	9050	8960	8880	8790	8710	8920	8750	50	2660	500	6380	10	1	10000000	886	55.72	1.03	12	0.26	159.00	8574.00	14150	20230905	-37.39	8750	20240617	1.26	11990	-26.11	20240110	8750	1.26	20240617	14150	-37.39	20230905	8750	1.26	20240617	3.95	N	071670	500	50 억		74516	N	N	0	N	00	N
77	20240617	130600	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8840	-30	5	-0.34	144713960	16303	79.60	8820	8940	8820	11530	6210	8870	8876.52	0.75	0	5766	9050	8960	8880	8790	8710	8920	8750	50	2660	500	6380	10	1	10000000	884	55.60	1.03	12	0.16	159.00	8574.00	14150	20230905	-37.53	8800	20240614	0.45	11990	-26.27	20240110	8800	0.45	20240614	14150	-37.53	20230905	8800	0.45	20240614	3.95	N	071670	500	50 억		74516	N	N	0	N	00	N
78	20240617	120601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8900	30	2	0.34	128635980	14486	70.73	8820	8940	8820	11530	6210	8870	8880.02	0.75	0	6064	9050	8960	8880	8790	8710	8920	8750	50	2660	500	6380	10	1	10000000	890	55.97	1.04	12	0.14	159.00	8574.00	14150	20230905	-37.10	8800	20240614	1.14	11990	-25.77	20240110	8800	1.14	20240614	14150	-37.10	20230905	8800	1.14	20240614	3.95	N	071670	500	50 억		74516	N	N	0	N	00	N
79	20240617	110558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8930	60	2	0.68	115816870	13047	63.70	8820	8940	8820	11530	6210	8870	8876.90	0.75	0	7248	9050	8960	8880	8790	8710	8920	8750	50	2660	500	6380	10	1	10000000	893	56.16	1.04	12	0.13	159.00	8574.00	14150	20230905	-36.89	8800	20240614	1.48	11990	-25.52	20240110	8800	1.48	20240614	14150	-36.89	20230905	8800	1.48	20240614	3.95	N	071670	500	50 억		74516	N	N	0	N	00	N
80	20240617	100558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8910	40	2	0.45	76106540	8591	41.94	8820	8920	8820	11530	6210	8870	8858.87	0.75	0	4970	9050	8960	8880	8790	8710	8920	8750	50	2660	500	6380	10	1	10000000	891	56.04	1.04	12	0.09	159.00	8574.00	14150	20230905	-37.03	8800	20240614	1.25	11990	-25.69	20240110	8800	1.25	20240614	14150	-37.03	20230905	8800	1.25	20240614	3.95	N	071670	500	50 억		74516	N	N	0	N	00	N
81	20240617	090601	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8870	0	3	0.00	8848410	1001	4.89	8820	8870	8820	11530	6210	8870	8839.57	0.75	0	182	9050	8960	8880	8790	8710	8920	8750	50	2660	500	6380	10	1	10000000	887	55.79	1.03	12	0.01	159.00	8574.00	14150	20230905	-37.31	8800	20240614	0.80	11990	-26.02	20240110	8800	0.80	20240614	14150	-37.31	20230905	8800	0.80	20240614	3.95	N	071670	500	50 억		74516	N	N	0	N	00	N
82	20240614	160511	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8870	-70	5	-0.78	178795210	20231	75.54	8970	8970	8800	11620	6260	8940	8837.65	0.79	0	-3237	9106	9022	8966	8882	8826	8995	8855	50	2680	500	6430	10	1	10000000	887	55.79	1.03	12	0.20	159.00	8574.00	14150	20230905	-37.31	8800	20240614	0.80	11990	-26.02	20240110	8800	0.80	20240614	14150	-37.31	20230905	8800	0.80	20240614	3.94	N	071670	500	50 억		78517	N	N	0	N	00	N
83	20240614	150513	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8840	-100	5	-1.12	145354390	16448	61.42	8970	8970	8800	11620	6260	8940	8837.21	0.79	0	-2997	9106	9022	8966	8882	8826	8995	8855	50	2680	500	6430	10	1	10000000	884	55.60	1.03	12	0.16	159.00	8574.00	14150	20230905	-37.53	8800	20240614	0.45	11990	-26.27	20240110	8800	0.45	20240614	14150	-37.53	20230905	8800	0.45	20240614	3.94	N	071670	500	50 억		78517	N	N	0	N	00	N
84	20240614	140512	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8820	-120	5	-1.34	128574890	14546	54.31	8970	8970	8800	11620	6260	8940	8839.19	0.79	0	-2996	9106	9022	8966	8882	8826	8995	8855	50	2680	500	6430	10	1	10000000	882	55.47	1.03	12	0.15	159.00	8574.00	14150	20230905	-37.67	8800	20240614	0.23	11990	-26.44	20240110	8800	0.23	20240614	14150	-37.67	20230905	8800	0.23	20240614	3.94	N	071670	500	50 억		78517	N	N	0	N	00	N
85	20240614	130512	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8830	-110	5	-1.23	116797160	13210	49.33	8970	8970	8810	11620	6260	8940	8841.57	0.79	0	-2514	9106	9022	8966	8882	8826	8995	8855	50	2680	500	6430	10	1	10000000	883	55.53	1.03	12	0.13	159.00	8574.00	14150	20230905	-37.60	8810	20240614	0.23	11990	-26.36	20240110	8810	0.23	20240614	14150	-37.60	20230905	8810	0.23	20240614	3.94	N	071670	500	50 억		78517	N	N	0	N	00	N
86	20240614	120516	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8830	-110	5	-1.23	85315040	9638	35.99	8970	8970	8810	11620	6260	8940	8851.94	0.79	0	-2498	9106	9022	8966	8882	8826	8995	8855	50	2680	500	6430	10	1	10000000	883	55.53	1.03	12	0.10	159.00	8574.00	14150	20230905	-37.60	8810	20240614	0.23	11990	-26.36	20240110	8810	0.23	20240614	14150	-37.60	20230905	8810	0.23	20240614	3.94	N	071670	500	50 억		78517	N	N	0	N	00	N
87	20240614	110551	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8820	-120	5	-1.34	71735650	8099	30.24	8970	8970	8820	11620	6260	8940	8857.35	0.79	0	-2436	9106	9022	8966	8882	8826	8995	8855	50	2680	500	6430	10	1	10000000	882	55.47	1.03	12	0.08	159.00	8574.00	14150	20230905	-37.67	8820	20240614	0.00	11990	-26.44	20240110	8820	0.00	20240614	14150	-37.67	20230905	8820	0.00	20240614	3.94	N	071670	500	50 억		78517	N	N	0	N	00	N
88	20240614	100551	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8860	-80	5	-0.89	49475370	5580	20.84	8970	8970	8840	11620	6260	8940	8866.55	0.79	0	-2053	9106	9022	8966	8882	8826	8995	8855	50	2680	500	6430	10	1	10000000	886	55.72	1.03	12	0.06	159.00	8574.00	14150	20230905	-37.39	8840	20240614	0.23	11990	-26.11	20240110	8840	0.23	20240614	14150	-37.39	20230905	8840	0.23	20240614	3.94	N	071670	500	50 억		78517	N	N	0	N	00	N
89	20240614	090553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8970	30	2	0.34	830620	93	0.35	8970	8970	8920	11620	6260	8940	8931.40	0.79	0	-5	9106	9022	8966	8882	8826	8995	8855	50	2680	500	6430	10	1	10000000	897	56.42	1.05	12	0.00	159.00	8574.00	14150	20230905	-36.61	8910	20240613	0.67	11990	-25.19	20240110	8910	0.67	20240613	14150	-36.61	20230905	8910	0.67	20240613	3.94	N	071670	500	50 억		78517	N	N	0	N	00	N
90	20240613	160546	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8940	-20	5	-0.22	239513070	26756	135.27	8970	9050	8910	11640	6280	8960	8951.76	0.78	0	157	9113	9036	8983	8906	8853	9010	8880	50	2680	500	6450	10	1	10000000	894	56.23	1.04	12	0.27	159.00	8574.00	14150	20230905	-36.82	8910	20240613	0.34	11990	-25.44	20240110	8910	0.34	20240613	14150	-36.82	20230905	8910	0.34	20240613	3.91	N	071670	500	50 억		78231	N	N	0	N	00	N
91	20240613	150556	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8940	-20	5	-0.22	214205960	23918	120.93	8970	9050	8920	11640	6280	8960	8955.85	0.78	0	285	9113	9036	8983	8906	8853	9010	8880	50	2680	500	6450	10	1	10000000	894	56.23	1.04	12	0.24	159.00	8574.00	14150	20230905	-36.82	8920	20240613	0.22	11990	-25.44	20240110	8920	0.22	20240613	14150	-36.82	20230905	8920	0.22	20240613	3.91	N	071670	500	50 억		78231	N	N	0	N	00	N
92	20240613	140549	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	8920	-40	5	-0.45	174323550	19452	98.35	8970	9050	8920	11640	6280	8960	8961.73	0.78	0	326	9113	9036	8983	8906	8853	9010	8880	50	2680	500	6450	10	1	10000000	892	56.10	1.04	12	0.19	159.00	8574.00	14150	20230905	-36.96	8920	20240613	0.00	11990	-25.60	20240110	8920	0.00	20240613	14150	-36.96	20230905	8920	0.00	20240613	3.91	N	071670	500	50 억		78231	N	N	0	N	00	N
93	20240613	130549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8970	10	2	0.11	133419690	14869	75.18	8970	9050	8930	11640	6280	8960	8973.01	0.78	0	496	9113	9036	8983	8906	8853	9010	8880	50	2680	500	6450	10	1	10000000	897	56.42	1.05	12	0.15	159.00	8574.00	14150	20230905	-36.61	8920	20240611	0.56	11990	-25.19	20240110	8920	0.56	20240611	14150	-36.61	20230905	8920	0.56	20240611	3.91	N	071670	500	50 억		78231	N	N	0	N	00	N
94	20240613	120552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8980	20	2	0.22	85345620	9494	48.00	8970	9050	8940	11640	6280	8960	8989.43	0.78	0	507	9113	9036	8983	8906	8853	9010	8880	50	2680	500	6450	10	1	10000000	898	56.48	1.05	12	0.09	159.00	8574.00	14150	20230905	-36.54	8920	20240611	0.67	11990	-25.10	20240110	8920	0.67	20240611	14150	-36.54	20230905	8920	0.67	20240611	3.91	N	071670	500	50 억		78231	N	N	0	N	00	N
95	20240613	110545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8970	10	2	0.11	71762200	7980	40.35	8970	9050	8940	11640	6280	8960	8992.76	0.78	0	507	9113	9036	8983	8906	8853	9010	8880	50	2680	500	6450	10	1	10000000	897	56.42	1.05	12	0.08	159.00	8574.00	14150	20230905	-36.61	8920	20240611	0.56	11990	-25.19	20240110	8920	0.56	20240611	14150	-36.61	20230905	8920	0.56	20240611	3.91	N	071670	500	50 억		78231	N	N	0	N	00	N
96	20240613	100546	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9000	40	2	0.45	46672430	5179	26.18	8970	9050	8970	11640	6280	8960	9011.86	0.78	0	756	9113	9036	8983	8906	8853	9010	8880	50	2680	500	6450	10	1	10000000	900	56.60	1.05	12	0.05	159.00	8574.00	14150	20230905	-36.40	8920	20240611	0.90	11990	-24.94	20240110	8920	0.90	20240611	14150	-36.40	20230905	8920	0.90	20240611	3.91	N	071670	500	50 억		78231	N	N	0	N	00	N
97	20240613	090552	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9030	70	2	0.78	11926850	1323	6.69	8970	9030	8970	11640	6280	8960	9015.00	0.78	0	-490	9113	9036	8983	8906	8853	9010	8880	50	2680	500	6450	10	1	10000000	903	56.79	1.05	12	0.01	159.00	8574.00	14150	20230905	-36.18	8920	20240611	1.23	11990	-24.69	20240110	8920	1.23	20240611	14150	-36.18	20230905	8920	1.23	20240611	3.91	N	071670	500	50 억		78231	N	N	0	N	00	N
98	20240612	160540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8960	-20	5	-0.22	174233590	19385	46.70	8990	9060	8930	11670	6290	8980	8988.22	0.77	0	1158	9140	9060	8990	8910	8840	9025	8875	50	2690	500	6460	10	1	10000000	896	56.35	1.05	12	0.19	159.00	8574.00	14150	20230905	-36.68	8920	20240611	0.45	11990	-25.27	20240110	8920	0.45	20240611	14150	-36.68	20230905	8920	0.45	20240611	3.89	N	071670	500	50 억		77073	N	N	0	N	00	N
99	20240612	150549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8980	0	3	0.00	165306330	18389	44.30	8990	9060	8930	11670	6290	8980	8989.41	0.77	0	1071	9140	9060	8990	8910	8840	9025	8875	50	2690	500	6460	10	1	10000000	898	56.48	1.05	12	0.18	159.00	8574.00	14150	20230905	-36.54	8920	20240611	0.67	11990	-25.10	20240110	8920	0.67	20240611	14150	-36.54	20230905	8920	0.67	20240611	3.89	N	071670	500	50 억		77073	N	N	0	N	00	N
100	20240612	140545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8980	0	3	0.00	123129930	13693	32.99	8990	9060	8930	11670	6290	8980	8992.18	0.77	0	823	9140	9060	8990	8910	8840	9025	8875	50	2690	500	6460	10	1	10000000	898	56.48	1.05	12	0.14	159.00	8574.00	14150	20230905	-36.54	8920	20240611	0.67	11990	-25.10	20240110	8920	0.67	20240611	14150	-36.54	20230905	8920	0.67	20240611	3.89	N	071670	500	50 억		77073	N	N	0	N	00	N
101	20240612	130544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8980	0	3	0.00	101096550	11239	27.08	8990	9060	8930	11670	6290	8980	8995.16	0.77	0	865	9140	9060	8990	8910	8840	9025	8875	50	2690	500	6460	10	1	10000000	898	56.48	1.05	12	0.11	159.00	8574.00	14150	20230905	-36.54	8920	20240611	0.67	11990	-25.10	20240110	8920	0.67	20240611	14150	-36.54	20230905	8920	0.67	20240611	3.89	N	071670	500	50 억		77073	N	N	0	N	00	N
102	20240612	120542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9000	20	2	0.22	80323220	8923	21.50	8990	9060	8930	11670	6290	8980	9001.82	0.77	0	887	9140	9060	8990	8910	8840	9025	8875	50	2690	500	6460	10	1	10000000	900	56.60	1.05	12	0.09	159.00	8574.00	14150	20230905	-36.40	8920	20240611	0.90	11990	-24.94	20240110	8920	0.90	20240611	14150	-36.40	20230905	8920	0.90	20240611	3.89	N	071670	500	50 억		77073	N	N	0	N	00	N
103	20240612	110543	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9000	20	2	0.22	63765430	7083	17.06	8990	9060	8930	11670	6290	8980	9002.60	0.77	0	1059	9140	9060	8990	8910	8840	9025	8875	50	2690	500	6460	10	1	10000000	900	56.60	1.05	12	0.07	159.00	8574.00	14150	20230905	-36.40	8920	20240611	0.90	11990	-24.94	20240110	8920	0.90	20240611	14150	-36.40	20230905	8920	0.90	20240611	3.89	N	071670	500	50 억		77073	N	N	0	N	00	N
104	20240612	100544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9020	40	2	0.45	47760290	5307	12.79	8990	9060	8930	11670	6290	8980	8999.49	0.77	0	1030	9140	9060	8990	8910	8840	9025	8875	50	2690	500	6460	10	1	10000000	902	56.73	1.05	12	0.05	159.00	8574.00	14150	20230905	-36.25	8920	20240611	1.12	11990	-24.77	20240110	8920	1.12	20240611	14150	-36.25	20230905	8920	1.12	20240611	3.89	N	071670	500	50 억		77073	N	N	0	N	00	N
105	20240612	090545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	8940	-40	5	-0.45	7369420	821	1.98	8990	9010	8930	11670	6290	8980	8976.15	0.77	0	-583	9140	9060	8990	8910	8840	9025	8875	50	2690	500	6460	10	1	10000000	894	56.23	1.04	12	0.01	159.00	8574.00	14150	20230905	-36.82	8920	20240611	0.22	11990	-25.44	20240110	8920	0.22	20240611	14150	-36.82	20230905	8920	0.22	20240611	3.89	N	071670	500	50 억		77073	N	N	0	N	00	N
106	20240610	160539	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9070	-240	5	-2.58	267782890	29410	175.30	9210	9280	9070	12100	6520	9310	9105.33	0.80	0	-807	9410	9360	9290	9240	9170	9385	9265	50	2790	500	6700	10	1	10000000	907	57.04	1.06	12	0.29	159.00	8574.00	14150	20230905	-35.90	9070	20240610	0.00	11990	-24.35	20240110	9070	0.00	20240610	14150	-35.90	20230905	9070	0.00	20240610	3.91	N	071670	500	50 억		80364	N	N	0	N	00	N
107	20240610	150545	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9090	-220	5	-2.36	239864820	26333	156.96	9210	9280	9070	12100	6520	9310	9108.91	0.80	0	-528	9410	9360	9290	9240	9170	9385	9265	50	2790	500	6700	10	1	10000000	909	57.17	1.06	12	0.26	159.00	8574.00	14150	20230905	-35.76	9070	20240610	0.22	11990	-24.19	20240110	9070	0.22	20240610	14150	-35.76	20230905	9070	0.22	20240610	3.91	N	071670	500	50 억		80364	N	N	0	N	00	N
108	20240610	140540	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9110	-200	5	-2.15	226986580	24917	148.52	9210	9280	9070	12100	6520	9310	9109.71	0.80	0	-500	9410	9360	9290	9240	9170	9385	9265	50	2790	500	6700	10	1	10000000	911	57.30	1.06	12	0.25	159.00	8574.00	14150	20230905	-35.62	9070	20240610	0.44	11990	-24.02	20240110	9070	0.44	20240610	14150	-35.62	20230905	9070	0.44	20240610	3.91	N	071670	500	50 억		80364	N	N	0	N	00	N
109	20240610	130539	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9130	-180	5	-1.93	157514940	17270	102.94	9210	9280	9080	12100	6520	9310	9120.73	0.80	0	-521	9410	9360	9290	9240	9170	9385	9265	50	2790	500	6700	10	1	10000000	913	57.42	1.06	12	0.17	159.00	8574.00	14150	20230905	-35.48	9080	20240610	0.55	11990	-23.85	20240110	9080	0.55	20240610	14150	-35.48	20230905	9080	0.55	20240610	3.91	N	071670	500	50 억		80364	N	N	0	N	00	N
110	20240610	120541	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9100	-210	5	-2.26	153514610	16831	100.32	9210	9280	9080	12100	6520	9310	9120.94	0.80	0	-409	9410	9360	9290	9240	9170	9385	9265	50	2790	500	6700	10	1	10000000	910	57.23	1.06	12	0.17	159.00	8574.00	14150	20230905	-35.69	9080	20240610	0.22	11990	-24.10	20240110	9080	0.22	20240610	14150	-35.69	20230905	9080	0.22	20240610	3.91	N	071670	500	50 억		80364	N	N	0	N	00	N
111	20240610	110543	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9090	-220	5	-2.36	132176950	14489	86.36	9210	9280	9080	12100	6520	9310	9122.57	0.80	0	-248	9410	9360	9290	9240	9170	9385	9265	50	2790	500	6700	10	1	10000000	909	57.17	1.06	12	0.14	159.00	8574.00	14150	20230905	-35.76	9080	20240610	0.11	11990	-24.19	20240110	9080	0.11	20240610	14150	-35.76	20230905	9080	0.11	20240610	3.91	N	071670	500	50 억		80364	N	N	0	N	00	N
112	20240610	100539	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9100	-210	5	-2.26	73589420	8044	47.95	9210	9280	9090	12100	6520	9310	9148.36	0.80	0	-528	9410	9360	9290	9240	9170	9385	9265	50	2790	500	6700	10	1	10000000	910	57.23	1.06	12	0.08	159.00	8574.00	14150	20230905	-35.69	9090	20240610	0.11	11990	-24.10	20240110	9090	0.11	20240610	14150	-35.69	20230905	9090	0.11	20240610	3.91	N	071670	500	50 억		80364	N	N	0	N	00	N
113	20240610	090546	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9220	-90	5	-0.97	11626420	1263	7.53	9210	9280	9150	12100	6520	9310	9205.40	0.80	0	-12	9410	9360	9290	9240	9170	9385	9265	50	2790	500	6700	10	1	10000000	922	57.99	1.08	12	0.01	159.00	8574.00	14150	20230905	-34.84	9150	20240610	0.77	11990	-23.10	20240110	9150	0.77	20240610	14150	-34.84	20230905	9150	0.77	20240610	3.91	N	071670	500	50 억		80364	N	N	0	N	00	N
114	20240607	160557	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9310	60	2	0.65	155476220	16776	90.31	9220	9340	9220	12020	6480	9250	9267.75	0.72	0	8213	9390	9320	9260	9190	9130	9355	9225	50	2770	500	6660	10	1	10000000	931	58.55	1.09	12	0.17	159.00	8574.00	14150	20230905	-34.20	9200	20240527	1.20	11990	-22.35	20240110	9200	1.20	20240527	14150	-34.20	20230905	9200	1.20	20240527	3.94	N	071670	500	50 억		72148	N	N	0	N	00	N
115	20240607	150603	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9300	50	2	0.54	143400100	15477	83.32	9220	9340	9220	12020	6480	9250	9265.37	0.72	0	8308	9390	9320	9260	9190	9130	9355	9225	50	2770	500	6660	10	1	10000000	930	58.49	1.08	12	0.15	159.00	8574.00	14150	20230905	-34.28	9200	20240527	1.09	11990	-22.44	20240110	9200	1.09	20240527	14150	-34.28	20230905	9200	1.09	20240527	3.94	N	071670	500	50 억		72148	N	N	0	N	00	N
116	20240607	140559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9310	60	2	0.65	130368830	14076	75.78	9220	9340	9220	12020	6480	9250	9261.78	0.72	0	8035	9390	9320	9260	9190	9130	9355	9225	50	2770	500	6660	10	1	10000000	931	58.55	1.09	12	0.14	159.00	8574.00	14150	20230905	-34.20	9200	20240527	1.20	11990	-22.35	20240110	9200	1.20	20240527	14150	-34.20	20230905	9200	1.20	20240527	3.94	N	071670	500	50 억		72148	N	N	0	N	00	N
117	20240607	130554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9260	10	2	0.11	52500710	5675	30.55	9220	9280	9220	12020	6480	9250	9251.23	0.72	0	393	9390	9320	9260	9190	9130	9355	9225	50	2770	500	6660	10	1	10000000	926	58.24	1.08	12	0.06	159.00	8574.00	14150	20230905	-34.56	9200	20240527	0.65	11990	-22.77	20240110	9200	0.65	20240527	14150	-34.56	20230905	9200	0.65	20240527	3.94	N	071670	500	50 억		72148	N	N	0	N	00	N
118	20240607	120559	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9260	10	2	0.11	48563100	5249	28.26	9220	9280	9220	12020	6480	9250	9251.88	0.72	0	316	9390	9320	9260	9190	9130	9355	9225	50	2770	500	6660	10	1	10000000	926	58.24	1.08	12	0.05	159.00	8574.00	14150	20230905	-34.56	9200	20240527	0.65	11990	-22.77	20240110	9200	0.65	20240527	14150	-34.56	20230905	9200	0.65	20240527	3.94	N	071670	500	50 억		72148	N	N	0	N	00	N
119	20240607	110553	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9260	10	2	0.11	40490870	4377	23.56	9220	9280	9220	12020	6480	9250	9250.83	0.72	0	202	9390	9320	9260	9190	9130	9355	9225	50	2770	500	6660	10	1	10000000	926	58.24	1.08	12	0.04	159.00	8574.00	14150	20230905	-34.56	9200	20240527	0.65	11990	-22.77	20240110	9200	0.65	20240527	14150	-34.56	20230905	9200	0.65	20240527	3.94	N	071670	500	50 억		72148	N	N	0	N	00	N
120	20240607	100558	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9230	-20	5	-0.22	29109370	3145	16.93	9220	9280	9220	12020	6480	9250	9255.76	0.72	0	50	9390	9320	9260	9190	9130	9355	9225	50	2770	500	6660	10	1	10000000	923	58.05	1.08	12	0.03	159.00	8574.00	14150	20230905	-34.77	9200	20240527	0.33	11990	-23.02	20240110	9200	0.33	20240527	14150	-34.77	20230905	9200	0.33	20240527	3.94	N	071670	500	50 억		72148	N	N	0	N	00	N
121	20240607	090556	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9240	-10	5	-0.11	1089700	118	0.64	9220	9240	9220	12020	6480	9250	9234.75	0.72	0	-4	9390	9320	9260	9190	9130	9355	9225	50	2770	500	6660	10	1	10000000	924	58.11	1.08	12	0.00	159.00	8574.00	14150	20230905	-34.70	9200	20240527	0.43	11990	-22.94	20240110	9200	0.43	20240527	14150	-34.70	20230905	9200	0.43	20240527	3.94	N	071670	500	50 억		72148	N	N	0	N	00	N
122	20240605	160556	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9250	-40	5	-0.43	159431850	17246	145.27	9230	9330	9200	12070	6510	9290	9244.55	0.71	0	1083	9483	9386	9323	9226	9163	9355	9195	50	2780	500	6680	10	1	10000000	925	58.18	1.08	12	0.17	159.00	8574.00	14150	20230905	-34.63	9200	20240605	0.54	11990	-22.85	20240110	9200	0.54	20240605	14150	-34.63	20230905	9200	0.54	20240605	3.94	N	071670	500	50 억		71091	N	N	0	N	00	N
123	20240605	150552	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9230	-60	5	-0.65	152841960	16532	139.25	9230	9330	9200	12070	6510	9290	9245.22	0.71	0	1030	9483	9386	9323	9226	9163	9355	9195	50	2780	500	6680	10	1	10000000	923	58.05	1.08	12	0.17	159.00	8574.00	14150	20230905	-34.77	9200	20240605	0.33	11990	-23.02	20240110	9200	0.33	20240605	14150	-34.77	20230905	9200	0.33	20240605	3.94	N	071670	500	50 억		71091	N	N	0	N	00	N
124	20240605	140554	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9260	-30	5	-0.32	137640520	14887	125.40	9230	9330	9200	12070	6510	9290	9245.69	0.71	0	791	9483	9386	9323	9226	9163	9355	9195	50	2780	500	6680	10	1	10000000	926	58.24	1.08	12	0.15	159.00	8574.00	14150	20230905	-34.56	9200	20240605	0.65	11990	-22.77	20240110	9200	0.65	20240605	14150	-34.56	20230905	9200	0.65	20240605	3.94	N	071670	500	50 억		71091	N	N	0	N	00	N
125	20240605	130556	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9280	-10	5	-0.11	114590550	12401	104.46	9230	9330	9200	12070	6510	9290	9240.43	0.71	0	972	9483	9386	9323	9226	9163	9355	9195	50	2780	500	6680	10	1	10000000	928	58.36	1.08	12	0.12	159.00	8574.00	14150	20230905	-34.42	9200	20240605	0.87	11990	-22.60	20240110	9200	0.87	20240605	14150	-34.42	20230905	9200	0.87	20240605	3.94	N	071670	500	50 억		71091	N	N	0	N	00	N
126	20240605	120553	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9290	0	3	0.00	110153560	11923	100.43	9230	9330	9200	12070	6510	9290	9238.75	0.71	0	870	9483	9386	9323	9226	9163	9355	9195	50	2780	500	6680	10	1	10000000	929	58.43	1.08	12	0.12	159.00	8574.00	14150	20230905	-34.35	9200	20240605	0.98	11990	-22.52	20240110	9200	0.98	20240605	14150	-34.35	20230905	9200	0.98	20240605	3.94	N	071670	500	50 억		71091	N	N	0	N	00	N
127	20240605	110555	55	60.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	60	N	9240	-50	5	-0.54	89618330	9706	81.76	9230	9330	9200	12070	6510	9290	9233.29	0.71	0	1026	9483	9386	9323	9226	9163	9355	9195	50	2780	500	6680	10	1	10000000	924	58.11	1.08	12	0.10	159.00	8574.00	14150	20230905	-34.70	9200	20240605	0.43	11990	-22.94	20240110	9200	0.43	20240605	14150	-34.70	20230905	9200	0.43	20240605	3.94	N	071670	500	50 억		71091	N	N	0	N	00	N
128	20240605	100555	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9270	-20	5	-0.22	12450320	1345	11.33	9230	9330	9230	12070	6510	9290	9256.74	0.71	0	-328	9483	9386	9323	9226	9163	9355	9195	50	2780	500	6680	10	1	10000000	927	58.30	1.08	12	0.01	159.00	8574.00	14150	20230905	-34.49	9200	20240527	0.76	11990	-22.69	20240110	9200	0.76	20240527	14150	-34.49	20230905	9200	0.76	20240527	3.94	N	071670	500	50 억		71091	N	N	0	N	00	N
129	20240605	090554	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9260	-30	5	-0.32	2246780	243	2.05	9230	9330	9230	12070	6510	9290	9246.01	0.71	0	-18	9483	9386	9323	9226	9163	9355	9195	50	2780	500	6680	10	1	10000000	926	58.24	1.08	12	0.00	159.00	8574.00	14150	20230905	-34.56	9200	20240527	0.65	11990	-22.77	20240110	9200	0.65	20240527	14150	-34.56	20230905	9200	0.65	20240527	3.94	N	071670	500	50 억		71091	N	N	0	N	00	N
130	20240604	160549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9290	-80	5	-0.85	108136130	11607	68.18	9310	9420	9260	12180	6560	9370	9316.73	0.72	0	-667	9436	9402	9336	9302	9236	9420	9320	50	2810	500	6740	10	1	10000000	929	58.43	1.08	12	0.12	159.00	8574.00	14150	20230905	-34.35	9200	20240527	0.98	11990	-22.52	20240110	9200	0.98	20240527	14150	-34.35	20230905	9200	0.98	20240527	3.99	N	071670	500	50 억		71755	N	N	0	N	00	N
131	20240604	150549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9300	-70	5	-0.75	97776440	10491	61.62	9310	9420	9290	12180	6560	9370	9320.03	0.72	0	-739	9436	9402	9336	9302	9236	9420	9320	50	2810	500	6740	10	1	10000000	930	58.49	1.08	12	0.10	159.00	8574.00	14150	20230905	-34.28	9200	20240527	1.09	11990	-22.44	20240110	9200	1.09	20240527	14150	-34.28	20230905	9200	1.09	20240527	3.99	N	071670	500	50 억		71755	N	N	0	N	00	N
132	20240604	140551	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9350	-20	5	-0.21	71335990	7650	44.93	9310	9420	9290	12180	6560	9370	9324.97	0.72	0	492	9436	9402	9336	9302	9236	9420	9320	50	2810	500	6740	10	1	10000000	935	58.81	1.09	12	0.08	159.00	8574.00	14150	20230905	-33.92	9200	20240527	1.63	11990	-22.02	20240110	9200	1.63	20240527	14150	-33.92	20230905	9200	1.63	20240527	3.99	N	071670	500	50 억		71755	N	N	0	N	00	N
133	20240604	130549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9350	-20	5	-0.21	59113320	6343	37.26	9310	9420	9290	12180	6560	9370	9319.46	0.72	0	485	9436	9402	9336	9302	9236	9420	9320	50	2810	500	6740	10	1	10000000	935	58.81	1.09	12	0.06	159.00	8574.00	14150	20230905	-33.92	9200	20240527	1.63	11990	-22.02	20240110	9200	1.63	20240527	14150	-33.92	20230905	9200	1.63	20240527	3.99	N	071670	500	50 억		71755	N	N	0	N	00	N
134	20240604	120548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9360	-10	5	-0.11	48749700	5232	30.73	9310	9420	9290	12180	6560	9370	9317.60	0.72	0	374	9436	9402	9336	9302	9236	9420	9320	50	2810	500	6740	10	1	10000000	936	58.87	1.09	12	0.05	159.00	8574.00	14150	20230905	-33.85	9200	20240527	1.74	11990	-21.93	20240110	9200	1.74	20240527	14150	-33.85	20230905	9200	1.74	20240527	3.99	N	071670	500	50 억		71755	N	N	0	N	00	N
135	20240604	110545	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9360	-10	5	-0.11	43773120	4699	27.60	9310	9420	9290	12180	6560	9370	9315.41	0.72	0	335	9436	9402	9336	9302	9236	9420	9320	50	2810	500	6740	10	1	10000000	936	58.87	1.09	12	0.05	159.00	8574.00	14150	20230905	-33.85	9200	20240527	1.74	11990	-21.93	20240110	9200	1.74	20240527	14150	-33.85	20230905	9200	1.74	20240527	3.99	N	071670	500	50 억		71755	N	N	0	N	00	N
136	20240604	100548	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9370	0	3	0.00	23641380	2540	14.92	9310	9420	9290	12180	6560	9370	9307.63	0.72	0	185	9436	9402	9336	9302	9236	9420	9320	50	2810	500	6740	10	1	10000000	937	58.93	1.09	12	0.03	159.00	8574.00	14150	20230905	-33.78	9200	20240527	1.85	11990	-21.85	20240110	9200	1.85	20240527	14150	-33.78	20230905	9200	1.85	20240527	3.99	N	071670	500	50 억		71755	N	N	0	N	00	N
137	20240604	090549	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9310	-60	5	-0.64	1228920	132	0.78	9310	9310	9310	12180	6560	9370	9310.00	0.72	0	-19	9436	9402	9336	9302	9236	9420	9320	50	2810	500	6740	10	1	10000000	931	58.55	1.09	12	0.00	159.00	8574.00	14150	20230905	-34.20	9200	20240527	1.20	11990	-22.35	20240110	9200	1.20	20240527	14150	-34.20	20230905	9200	1.20	20240527	3.99	N	071670	500	50 억		71755	N	N	0	N	00	N
138	20240603	160542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9370	10	2	0.11	156731910	16799	145.26	9270	9370	9270	12160	6560	9360	9329.81	0.69	0	2497	9580	9470	9340	9230	9100	9525	9285	50	2800	500	6730	10	1	10000000	937	58.93	1.09	12	0.17	159.00	8574.00	14150	20230905	-33.78	9200	20240527	1.85	11990	-21.85	20240110	9200	1.85	20240527	14150	-33.78	20230905	9200	1.85	20240527	3.99	N	071670	500	50 억		69258	N	N	0	N	00	N
139	20240603	150544	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9370	10	2	0.11	141413270	15164	131.12	9270	9370	9270	12160	6560	9360	9325.59	0.69	0	2513	9580	9470	9340	9230	9100	9525	9285	50	2800	500	6730	10	1	10000000	937	58.93	1.09	12	0.15	159.00	8574.00	14150	20230905	-33.78	9200	20240527	1.85	11990	-21.85	20240110	9200	1.85	20240527	14150	-33.78	20230905	9200	1.85	20240527	3.99	N	071670	500	50 억		69258	N	N	0	N	00	N
140	20240603	140540	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9360	0	3	0.00	124820570	13392	115.80	9270	9370	9270	12160	6560	9360	9320.53	0.69	0	2427	9580	9470	9340	9230	9100	9525	9285	50	2800	500	6730	10	1	10000000	936	58.87	1.09	12	0.13	159.00	8574.00	14150	20230905	-33.85	9200	20240527	1.74	11990	-21.93	20240110	9200	1.74	20240527	14150	-33.85	20230905	9200	1.74	20240527	3.99	N	071670	500	50 억		69258	N	N	0	N	00	N
141	20240603	130542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9360	0	3	0.00	118943170	12764	110.37	9270	9370	9270	12160	6560	9360	9318.64	0.69	0	2427	9580	9470	9340	9230	9100	9525	9285	50	2800	500	6730	10	1	10000000	936	58.87	1.09	12	0.13	159.00	8574.00	14150	20230905	-33.85	9200	20240527	1.74	11990	-21.93	20240110	9200	1.74	20240527	14150	-33.85	20230905	9200	1.74	20240527	3.99	N	071670	500	50 억		69258	N	N	0	N	00	N
142	20240603	120542	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9360	0	3	0.00	112232340	12046	104.16	9270	9370	9270	12160	6560	9360	9316.98	0.69	0	2341	9580	9470	9340	9230	9100	9525	9285	50	2800	500	6730	10	1	10000000	936	58.87	1.09	12	0.12	159.00	8574.00	14150	20230905	-33.85	9200	20240527	1.74	11990	-21.93	20240110	9200	1.74	20240527	14150	-33.85	20230905	9200	1.74	20240527	3.99	N	071670	500	50 억		69258	N	N	0	N	00	N
143	20240603	110538	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9360	0	3	0.00	103265710	11085	95.85	9270	9370	9270	12160	6560	9360	9315.81	0.69	0	2345	9580	9470	9340	9230	9100	9525	9285	50	2800	500	6730	10	1	10000000	936	58.87	1.09	12	0.11	159.00	8574.00	14150	20230905	-33.85	9200	20240527	1.74	11990	-21.93	20240110	9200	1.74	20240527	14150	-33.85	20230905	9200	1.74	20240527	3.99	N	071670	500	50 억		69258	N	N	0	N	00	N
144	20240603	100536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9310	-50	5	-0.53	57864890	6215	53.74	9270	9360	9270	12160	6560	9360	9310.52	0.69	0	2036	9580	9470	9340	9230	9100	9525	9285	50	2800	500	6730	10	1	10000000	931	58.55	1.09	12	0.06	159.00	8574.00	14150	20230905	-34.20	9200	20240527	1.20	11990	-22.35	20240110	9200	1.20	20240527	14150	-34.20	20230905	9200	1.20	20240527	3.99	N	071670	500	50 억		69258	N	N	0	N	00	N
145	20240603	090536	55	60.00	KOSDAQ		기계.장비	N	N	N	Y	60	N	9330	-30	5	-0.32	12559490	1354	11.71	9270	9330	9270	12160	6560	9360	9275.84	0.69	0	104	9580	9470	9340	9230	9100	9525	9285	50	2800	500	6730	10	1	10000000	933	58.68	1.09	12	0.01	159.00	8574.00	14150	20230905	-34.06	9200	20240527	1.41	11990	-22.19	20240110	9200	1.41	20240527	14150	-34.06	20230905	9200	1.41	20240527	3.99	N	071670	500	50 억		69258	N	N	0	N	00	N