KissMeData/050860/price/prices-20230901.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	20230927	160517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2505	-5	5	-0.20	212913565	85226	33.45	2455	2530	2455	3260	1760	2510	2498.15	2.62	0	15493	2600	2555	2505	2460	2410	2530	2435	113	750	500	1700	5	1	22500000	564	5.88	0.42	06	0.38	426.00	5997.00	3170	20230112	-20.98	2370	20230103	5.70	3170	-20.98	20230112	2370	5.70	20230103	3170	-20.98	20230112	2370	5.70	20230103	2.69	N	050860	500	112 억		589712	N	N	0	N	00	N
3	20230927	150521	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2520	10	2	0.40	200022560	80100	31.44	2455	2530	2455	3260	1760	2510	2497.16	2.62	0	15416	2600	2555	2505	2460	2410	2530	2435	113	750	500	1700	5	1	22500000	567	5.92	0.42	06	0.36	426.00	5997.00	3170	20230112	-20.50	2370	20230103	6.33	3170	-20.50	20230112	2370	6.33	20230103	3170	-20.50	20230112	2370	6.33	20230103	2.69	N	050860	500	112 억		589712	N	N	0	N	00	N
4	20230927	140521	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2525	15	2	0.60	188748605	75616	29.68	2455	2530	2455	3260	1760	2510	2496.15	2.62	0	15398	2600	2555	2505	2460	2410	2530	2435	113	750	500	1700	5	1	22500000	568	5.93	0.42	06	0.34	426.00	5997.00	3170	20230112	-20.35	2370	20230103	6.54	3170	-20.35	20230112	2370	6.54	20230103	3170	-20.35	20230112	2370	6.54	20230103	2.69	N	050860	500	112 억		589712	N	N	0	N	00	N
5	20230927	130515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2520	10	2	0.40	173300555	69508	27.28	2455	2530	2455	3260	1760	2510	2493.25	2.62	0	15054	2600	2555	2505	2460	2410	2530	2435	113	750	500	1700	5	1	22500000	567	5.92	0.42	06	0.31	426.00	5997.00	3170	20230112	-20.50	2370	20230103	6.33	3170	-20.50	20230112	2370	6.33	20230103	3170	-20.50	20230112	2370	6.33	20230103	2.69	N	050860	500	112 억		589712	N	N	0	N	00	N
6	20230927	120515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2510	0	3	0.00	163756065	65715	25.79	2455	2530	2455	3260	1760	2510	2491.91	2.62	0	15054	2600	2555	2505	2460	2410	2530	2435	113	750	500	1700	5	1	22500000	565	5.89	0.42	06	0.29	426.00	5997.00	3170	20230112	-20.82	2370	20230103	5.91	3170	-20.82	20230112	2370	5.91	20230103	3170	-20.82	20230112	2370	5.91	20230103	2.69	N	050860	500	112 억		589712	N	N	0	N	00	N
7	20230927	110519	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2525	15	2	0.60	161540100	64837	25.45	2455	2530	2455	3260	1760	2510	2491.48	2.62	0	15055	2600	2555	2505	2460	2410	2530	2435	113	750	500	1700	5	1	22500000	568	5.93	0.42	06	0.29	426.00	5997.00	3170	20230112	-20.35	2370	20230103	6.54	3170	-20.35	20230112	2370	6.54	20230103	3170	-20.35	20230112	2370	6.54	20230103	2.69	N	050860	500	112 억		589712	N	N	0	N	00	N
8	20230927	100514	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2525	15	2	0.60	121026725	48792	19.15	2455	2525	2455	3260	1760	2510	2480.46	2.62	0	14742	2600	2555	2505	2460	2410	2530	2435	113	750	500	1700	5	1	22500000	568	5.93	0.42	06	0.22	426.00	5997.00	3170	20230112	-20.35	2370	20230103	6.54	3170	-20.35	20230112	2370	6.54	20230103	3170	-20.35	20230112	2370	6.54	20230103	2.69	N	050860	500	112 억		589712	N	N	0	N	00	N
9	20230927	090524	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2490	-20	5	-0.80	64381705	26175	10.27	2455	2490	2455	3260	1760	2510	2459.66	2.62	0	516	2600	2555	2505	2460	2410	2530	2435	113	750	500	1700	5	1	22500000	560	5.85	0.42	06	0.12	426.00	5997.00	3170	20230112	-21.45	2370	20230103	5.06	3170	-21.45	20230112	2370	5.06	20230103	3170	-21.45	20230112	2370	5.06	20230103	2.69	N	050860	500	112 억		589712	N	N	0	N	00	N
10	20230926	160515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2510	0	3	0.00	634846365	254219	388.95	2520	2550	2455	3260	1760	2510	2497.22	2.53	0	20457	2610	2560	2535	2485	2460	2547	2472	113	750	500	1700	5	1	22500000	565	5.89	0.42	06	1.13	426.00	5997.00	3170	20230112	-20.82	2370	20230103	5.91	3170	-20.82	20230112	2370	5.91	20230103	3170	-20.82	20230112	2370	5.91	20230103	2.70	N	050860	500	112 억		569385	N	N	0	N	00	N
11	20230926	150517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2510	0	3	0.00	529816465	212271	324.77	2520	2550	2455	3260	1760	2510	2495.92	2.53	0	16323	2610	2560	2535	2485	2460	2547	2472	113	750	500	1700	5	1	22500000	565	5.89	0.42	06	0.94	426.00	5997.00	3170	20230112	-20.82	2370	20230103	5.91	3170	-20.82	20230112	2370	5.91	20230103	3170	-20.82	20230112	2370	5.91	20230103	2.70	N	050860	500	112 억		569385	N	N	0	N	00	N
12	20230926	140511	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2515	5	2	0.20	431963920	173434	265.35	2520	2550	2455	3260	1760	2510	2490.61	2.53	0	14737	2610	2560	2535	2485	2460	2547	2472	113	750	500	1700	5	1	22500000	566	5.90	0.42	06	0.77	426.00	5997.00	3170	20230112	-20.66	2370	20230103	6.12	3170	-20.66	20230112	2370	6.12	20230103	3170	-20.66	20230112	2370	6.12	20230103	2.70	N	050860	500	112 억		569385	N	N	0	N	00	N
13	20230926	130513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2510	0	3	0.00	407750535	163782	250.58	2520	2550	2455	3260	1760	2510	2489.54	2.53	0	17809	2610	2560	2535	2485	2460	2547	2472	113	750	500	1700	5	1	22500000	565	5.89	0.42	06	0.73	426.00	5997.00	3170	20230112	-20.82	2370	20230103	5.91	3170	-20.82	20230112	2370	5.91	20230103	3170	-20.82	20230112	2370	5.91	20230103	2.70	N	050860	500	112 억		569385	N	N	0	N	00	N
14	20230926	120515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2495	-15	5	-0.60	391420360	157251	240.59	2520	2550	2455	3260	1760	2510	2489.09	2.53	0	17251	2610	2560	2535	2485	2460	2547	2472	113	750	500	1700	5	1	22500000	561	5.86	0.42	06	0.70	426.00	5997.00	3170	20230112	-21.29	2370	20230103	5.27	3170	-21.29	20230112	2370	5.27	20230103	3170	-21.29	20230112	2370	5.27	20230103	2.70	N	050860	500	112 억		569385	N	N	0	N	00	N
15	20230926	110514	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2515	5	2	0.20	161777435	64713	99.01	2520	2540	2485	3260	1760	2510	2499.86	2.53	0	-1948	2610	2560	2535	2485	2460	2547	2472	113	750	500	1700	5	1	22500000	566	5.90	0.42	06	0.29	426.00	5997.00	3170	20230112	-20.66	2370	20230103	6.12	3170	-20.66	20230112	2370	6.12	20230103	3170	-20.66	20230112	2370	6.12	20230103	2.70	N	050860	500	112 억		569385	N	N	0	N	00	N
16	20230926	100512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2505	-5	5	-0.20	104005815	41583	63.62	2520	2540	2490	3260	1760	2510	2501.08	2.53	0	-5994	2610	2560	2535	2485	2460	2547	2472	113	750	500	1700	5	1	22500000	564	5.88	0.42	06	0.18	426.00	5997.00	3170	20230112	-20.98	2370	20230103	5.70	3170	-20.98	20230112	2370	5.70	20230103	3170	-20.98	20230112	2370	5.70	20230103	2.70	N	050860	500	112 억		569385	N	N	0	N	00	N
17	20230926	090514	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2520	10	2	0.40	2420615	962	1.47	2520	2535	2520	3260	1760	2510	2520.59	2.53	0	44	2610	2560	2535	2485	2460	2547	2472	113	750	500	1700	5	1	22500000	567	5.92	0.42	06	0.00	426.00	5997.00	3170	20230112	-20.50	2370	20230103	6.33	3170	-20.50	20230112	2370	6.33	20230103	3170	-20.50	20230112	2370	6.33	20230103	2.70	N	050860	500	112 억		569385	N	N	0	N	00	N
18	20230925	160513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2510	-65	5	-2.52	165464010	65244	29.50	2540	2585	2510	3345	1805	2575	2536.13	2.62	0	-20032	2641	2607	2556	2522	2471	2625	2540	113	770	500	1750	5	1	22500000	565	5.89	0.42	06	0.29	426.00	5997.00	3170	20230112	-20.82	2370	20230103	5.91	3170	-20.82	20230112	2370	5.91	20230103	3170	-20.82	20230112	2370	5.91	20230103	2.74	N	050860	500	112 억		589805	N	N	0	N	00	N
19	20230925	150517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2535	-40	5	-1.55	142049060	55927	25.29	2540	2585	2515	3345	1805	2575	2539.90	2.62	0	-20170	2641	2607	2556	2522	2471	2625	2540	113	770	500	1750	5	1	22500000	570	5.95	0.42	06	0.25	426.00	5997.00	3170	20230112	-20.03	2370	20230103	6.96	3170	-20.03	20230112	2370	6.96	20230103	3170	-20.03	20230112	2370	6.96	20230103	2.74	N	050860	500	112 억		589805	N	N	0	N	00	N
20	20230925	140508	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2550	-25	5	-0.97	118057345	46454	21.00	2540	2585	2515	3345	1805	2575	2541.38	2.62	0	-13647	2641	2607	2556	2522	2471	2625	2540	113	770	500	1750	5	1	22500000	574	5.99	0.43	06	0.21	426.00	5997.00	3170	20230112	-19.56	2370	20230103	7.59	3170	-19.56	20230112	2370	7.59	20230103	3170	-19.56	20230112	2370	7.59	20230103	2.74	N	050860	500	112 억		589805	N	N	0	N	00	N
21	20230925	130511	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2545	-30	5	-1.17	88192570	34694	15.69	2540	2585	2515	3345	1805	2575	2542.01	2.62	0	-6549	2641	2607	2556	2522	2471	2625	2540	113	770	500	1750	5	1	22500000	573	5.97	0.42	06	0.15	426.00	5997.00	3170	20230112	-19.72	2370	20230103	7.38	3170	-19.72	20230112	2370	7.38	20230103	3170	-19.72	20230112	2370	7.38	20230103	2.74	N	050860	500	112 억		589805	N	N	0	N	00	N
22	20230925	120515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2545	-30	5	-1.17	73302515	28814	13.03	2540	2585	2515	3345	1805	2575	2543.99	2.62	0	-4937	2641	2607	2556	2522	2471	2625	2540	113	770	500	1750	5	1	22500000	573	5.97	0.42	06	0.13	426.00	5997.00	3170	20230112	-19.72	2370	20230103	7.38	3170	-19.72	20230112	2370	7.38	20230103	3170	-19.72	20230112	2370	7.38	20230103	2.74	N	050860	500	112 억		589805	N	N	0	N	00	N
23	20230925	110510	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2540	-35	5	-1.36	56580780	22221	10.05	2540	2585	2515	3345	1805	2575	2546.28	2.62	0	-291	2641	2607	2556	2522	2471	2625	2540	113	770	500	1750	5	1	22500000	572	5.96	0.42	06	0.10	426.00	5997.00	3170	20230112	-19.87	2370	20230103	7.17	3170	-19.87	20230112	2370	7.17	20230103	3170	-19.87	20230112	2370	7.17	20230103	2.74	N	050860	500	112 억		589805	N	N	0	N	00	N
24	20230925	100511	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2560	-15	5	-0.58	23834790	9297	4.20	2540	2585	2540	3345	1805	2575	2563.71	2.62	0	-877	2641	2607	2556	2522	2471	2625	2540	113	770	500	1750	5	1	22500000	576	6.01	0.43	06	0.04	426.00	5997.00	3170	20230112	-19.24	2370	20230103	8.02	3170	-19.24	20230112	2370	8.02	20230103	3170	-19.24	20230112	2370	8.02	20230103	2.74	N	050860	500	112 억		589805	N	N	0	N	00	N
25	20230925	090512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2565	-10	5	-0.39	2787055	1095	0.50	2540	2565	2540	3345	1805	2575	2545.26	2.62	0	246	2641	2607	2556	2522	2471	2625	2540	113	770	500	1750	5	1	22500000	577	6.02	0.43	06	0.00	426.00	5997.00	3170	20230112	-19.09	2370	20230103	8.23	3170	-19.09	20230112	2370	8.23	20230103	3170	-19.09	20230112	2370	8.23	20230103	2.74	N	050860	500	112 억		589805	N	N	0	N	00	N
26	20230922	160527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2575	15	2	0.59	563866815	221182	210.50	2510	2590	2505	3325	1795	2560	2549.33	2.47	0	28553	2603	2581	2563	2541	2523	2572	2532	113	765	500	1740	5	1	22500000	579	6.04	0.43	06	0.98	426.00	5997.00	3370	20220923	-23.59	2370	20230103	8.65	3170	-18.77	20230112	2370	8.65	20230103	3695	-30.31	20220922	2370	8.65	20230103	2.74	N	050860	500	112 억		556324	N	N	0	N	00	N
27	20230922	150524	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2570	10	2	0.39	543938370	213381	203.07	2510	2590	2505	3325	1795	2560	2549.14	2.47	0	27320	2603	2581	2563	2541	2523	2572	2532	113	765	500	1740	5	1	22500000	578	6.03	0.43	06	0.95	426.00	5997.00	3370	20220923	-23.74	2370	20230103	8.44	3170	-18.93	20230112	2370	8.44	20230103	3695	-30.45	20220922	2370	8.44	20230103	2.74	N	050860	500	112 억		556324	N	N	0	N	00	N
28	20230922	140526	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2575	15	2	0.59	525734500	206275	196.31	2510	2590	2505	3325	1795	2560	2548.71	2.47	0	25048	2603	2581	2563	2541	2523	2572	2532	113	765	500	1740	5	1	22500000	579	6.04	0.43	06	0.92	426.00	5997.00	3370	20220923	-23.59	2370	20230103	8.65	3170	-18.77	20230112	2370	8.65	20230103	3695	-30.31	20220922	2370	8.65	20230103	2.74	N	050860	500	112 억		556324	N	N	0	N	00	N
29	20230922	130456	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2570	10	2	0.39	373451550	146465	139.39	2510	2590	2505	3325	1795	2560	2549.77	2.47	0	23993	2603	2581	2563	2541	2523	2572	2532	113	765	500	1740	5	1	22500000	578	6.03	0.43	06	0.65	426.00	5997.00	3370	20220923	-23.74	2370	20230103	8.44	3170	-18.93	20230112	2370	8.44	20230103	3695	-30.45	20220922	2370	8.44	20230103	2.74	N	050860	500	112 억		556324	N	N	0	N	00	N
30	20230922	120452	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2585	25	2	0.98	135870985	53322	50.75	2510	2585	2505	3325	1795	2560	2548.12	2.47	0	3770	2603	2581	2563	2541	2523	2572	2532	113	765	500	1740	5	1	22500000	582	6.07	0.43	06	0.24	426.00	5997.00	3370	20220923	-23.29	2370	20230103	9.07	3170	-18.45	20230112	2370	9.07	20230103	3695	-30.04	20220922	2370	9.07	20230103	2.74	N	050860	500	112 억		556324	N	N	0	N	00	N
31	20230922	110452	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2580	20	2	0.78	58364955	22912	21.81	2510	2585	2505	3325	1795	2560	2547.35	2.47	0	-6245	2603	2581	2563	2541	2523	2572	2532	113	765	500	1740	5	1	22500000	581	6.06	0.43	06	0.10	426.00	5997.00	3370	20220923	-23.44	2370	20230103	8.86	3170	-18.61	20230112	2370	8.86	20230103	3695	-30.18	20220922	2370	8.86	20230103	2.74	N	050860	500	112 억		556324	N	N	0	N	00	N
32	20230922	100452	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2565	5	2	0.20	41513365	16346	15.56	2510	2565	2505	3325	1795	2560	2539.67	2.47	0	-5196	2603	2581	2563	2541	2523	2572	2532	113	765	500	1740	5	1	22500000	577	6.02	0.43	06	0.07	426.00	5997.00	3370	20220923	-23.89	2370	20230103	8.23	3170	-19.09	20230112	2370	8.23	20230103	3695	-30.58	20220922	2370	8.23	20230103	2.74	N	050860	500	112 억		556324	N	N	0	N	00	N
33	20230922	090446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2515	-45	5	-1.76	8874530	3530	3.36	2510	2550	2505	3325	1795	2560	2514.03	2.47	0	-776	2603	2581	2563	2541	2523	2572	2532	113	765	500	1740	5	1	22500000	566	5.90	0.42	06	0.02	426.00	5997.00	3370	20220923	-25.37	2370	20230103	6.12	3170	-20.66	20230112	2370	6.12	20230103	3695	-31.94	20220922	2370	6.12	20230103	2.74	N	050860	500	112 억		556324	N	N	0	N	00	N
34	20230921	160454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2560	-30	5	-1.16	268981545	105075	78.18	2580	2585	2545	3365	1815	2590	2559.90	2.74	0	-56181	2653	2621	2583	2551	2513	2637	2567	113	775	500	1760	5	1	22500000	576	6.01	0.43	06	0.47	426.00	5997.00	3695	20220922	-30.72	2370	20230103	8.02	3170	-19.24	20230112	2370	8.02	20230103	3695	-30.72	20220922	2370	8.02	20230103	2.72	N	050860	500	112 억		615640	N	N	0	N	00	N
35	20230921	150447	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2560	-30	5	-1.16	248266020	96983	72.16	2580	2585	2545	3365	1815	2590	2559.89	2.74	0	-54599	2653	2621	2583	2551	2513	2637	2567	113	775	500	1760	5	1	22500000	576	6.01	0.43	06	0.43	426.00	5997.00	3695	20220922	-30.72	2370	20230103	8.02	3170	-19.24	20230112	2370	8.02	20230103	3695	-30.72	20220922	2370	8.02	20230103	2.72	N	050860	500	112 억		615640	N	N	0	N	00	N
36	20230921	140452	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2575	-15	5	-0.58	214551795	83825	62.37	2580	2585	2545	3365	1815	2590	2559.52	2.74	0	-54478	2653	2621	2583	2551	2513	2637	2567	113	775	500	1760	5	1	22500000	579	6.04	0.43	06	0.37	426.00	5997.00	3695	20220922	-30.31	2370	20230103	8.65	3170	-18.77	20230112	2370	8.65	20230103	3695	-30.31	20220922	2370	8.65	20230103	2.72	N	050860	500	112 억		615640	N	N	0	N	00	N
37	20230921	130446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2565	-25	5	-0.97	173195600	67705	50.38	2580	2585	2545	3365	1815	2590	2558.09	2.74	0	-50221	2653	2621	2583	2551	2513	2637	2567	113	775	500	1760	5	1	22500000	577	6.02	0.43	06	0.30	426.00	5997.00	3695	20220922	-30.58	2370	20230103	8.23	3170	-19.09	20230112	2370	8.23	20230103	3695	-30.58	20220922	2370	8.23	20230103	2.72	N	050860	500	112 억		615640	N	N	0	N	00	N
38	20230921	120442	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2560	-30	5	-1.16	142875225	55841	41.55	2580	2585	2550	3365	1815	2590	2558.61	2.74	0	-42792	2653	2621	2583	2551	2513	2637	2567	113	775	500	1760	5	1	22500000	576	6.01	0.43	06	0.25	426.00	5997.00	3695	20220922	-30.72	2370	20230103	8.02	3170	-19.24	20230112	2370	8.02	20230103	3695	-30.72	20220922	2370	8.02	20230103	2.72	N	050860	500	112 억		615640	N	N	0	N	00	N
39	20230921	110454	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2570	-20	5	-0.77	109889450	42932	31.94	2580	2585	2550	3365	1815	2590	2559.62	2.74	0	-32892	2653	2621	2583	2551	2513	2637	2567	113	775	500	1760	5	1	22500000	578	6.03	0.43	06	0.19	426.00	5997.00	3695	20220922	-30.45	2370	20230103	8.44	3170	-18.93	20230112	2370	8.44	20230103	3695	-30.45	20220922	2370	8.44	20230103	2.72	N	050860	500	112 억		615640	N	N	0	N	00	N
40	20230921	100446	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2565	-25	5	-0.97	38290400	14954	11.13	2580	2585	2555	3365	1815	2590	2560.55	2.74	0	-11924	2653	2621	2583	2551	2513	2637	2567	113	775	500	1760	5	1	22500000	577	6.02	0.43	06	0.07	426.00	5997.00	3695	20220922	-30.58	2370	20230103	8.23	3170	-19.09	20230112	2370	8.23	20230103	3695	-30.58	20220922	2370	8.23	20230103	2.72	N	050860	500	112 억		615640	N	N	0	N	00	N
41	20230921	090452	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2585	-5	5	-0.19	1853630	720	0.54	2580	2585	2565	3365	1815	2590	2574.49	2.74	0	-282	2653	2621	2583	2551	2513	2637	2567	113	775	500	1760	5	1	22500000	582	6.07	0.43	06	0.00	426.00	5997.00	3695	20220922	-30.04	2370	20230103	9.07	3170	-18.45	20230112	2370	9.07	20230103	3695	-30.04	20220922	2370	9.07	20230103	2.72	N	050860	500	112 억		615640	N	N	0	N	00	N
42	20230920	160451	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2590	25	2	0.97	344316115	134392	143.92	2565	2615	2545	3330	1800	2565	2562.02	2.63	0	22390	2621	2592	2571	2542	2521	2607	2557	113	765	500	1740	5	1	22500000	583	6.08	0.43	06	0.60	426.00	5997.00	3695	20220922	-29.91	2370	20230103	9.28	3170	-18.30	20230112	2370	9.28	20230103	3695	-29.91	20220922	2370	9.28	20230103	2.69	N	050860	500	112 억		590886	N	N	0	N	00	N
43	20230920	150440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2570	5	2	0.19	332130570	129674	138.87	2565	2615	2545	3330	1800	2565	2561.27	2.63	0	21387	2621	2592	2571	2542	2521	2607	2557	113	765	500	1740	5	1	22500000	578	6.03	0.43	06	0.58	426.00	5997.00	3695	20220922	-30.45	2370	20230103	8.44	3170	-18.93	20230112	2370	8.44	20230103	3695	-30.45	20220922	2370	8.44	20230103	2.69	N	050860	500	112 억		590886	N	N	0	N	00	N
44	20230920	140444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2570	5	2	0.19	281208745	109764	117.55	2565	2615	2545	3330	1800	2565	2561.94	2.63	0	19351	2621	2592	2571	2542	2521	2607	2557	113	765	500	1740	5	1	22500000	578	6.03	0.43	06	0.49	426.00	5997.00	3695	20220922	-30.45	2370	20230103	8.44	3170	-18.93	20230112	2370	8.44	20230103	3695	-30.45	20220922	2370	8.44	20230103	2.69	N	050860	500	112 억		590886	N	N	0	N	00	N
45	20230920	130442	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2590	25	2	0.97	218210250	85157	91.20	2565	2615	2545	3330	1800	2565	2562.45	2.63	0	9866	2621	2592	2571	2542	2521	2607	2557	113	765	500	1740	5	1	22500000	583	6.08	0.43	06	0.38	426.00	5997.00	3695	20220922	-29.91	2370	20230103	9.28	3170	-18.30	20230112	2370	9.28	20230103	3695	-29.91	20220922	2370	9.28	20230103	2.69	N	050860	500	112 억		590886	N	N	0	N	00	N
46	20230920	120441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2595	30	2	1.17	196925185	76930	82.39	2565	2615	2545	3330	1800	2565	2559.80	2.63	0	9734	2621	2592	2571	2542	2521	2607	2557	113	765	500	1740	5	1	22500000	584	6.09	0.43	06	0.34	426.00	5997.00	3695	20220922	-29.77	2370	20230103	9.49	3170	-18.14	20230112	2370	9.49	20230103	3695	-29.77	20220922	2370	9.49	20230103	2.69	N	050860	500	112 억		590886	N	N	0	N	00	N
47	20230920	110445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2570	5	2	0.19	184821405	72252	77.38	2565	2570	2545	3330	1800	2565	2558.01	2.63	0	9579	2621	2592	2571	2542	2521	2607	2557	113	765	500	1740	5	1	22500000	578	6.03	0.43	06	0.32	426.00	5997.00	3695	20220922	-30.45	2370	20230103	8.44	3170	-18.93	20230112	2370	8.44	20230103	3695	-30.45	20220922	2370	8.44	20230103	2.69	N	050860	500	112 억		590886	N	N	0	N	00	N
48	20230920	100437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2545	-20	5	-0.78	85404485	33457	35.83	2565	2570	2545	3330	1800	2565	2552.66	2.63	0	-6104	2621	2592	2571	2542	2521	2607	2557	113	765	500	1740	5	1	22500000	573	5.97	0.42	06	0.15	426.00	5997.00	3695	20220922	-31.12	2370	20230103	7.38	3170	-19.72	20230112	2370	7.38	20230103	3695	-31.12	20220922	2370	7.38	20230103	2.69	N	050860	500	112 억		590886	N	N	0	N	00	N
49	20230920	090442	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2560	-5	5	-0.19	2110385	823	0.88	2565	2565	2560	3330	1800	2565	2564.26	2.63	0	-79	2621	2592	2571	2542	2521	2607	2557	113	765	500	1740	5	1	22500000	576	6.01	0.43	06	0.00	426.00	5997.00	3695	20220922	-30.72	2370	20230103	8.02	3170	-19.24	20230112	2370	8.02	20230103	3695	-30.72	20220922	2370	8.02	20230103	2.69	N	050860	500	112 억		590886	N	N	0	N	00	N
50	20230919	160440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2565	0	3	0.00	239599835	93367	156.62	2560	2600	2550	3330	1800	2565	2566.23	2.62	0	405	2645	2605	2585	2545	2525	2595	2535	113	765	500	1740	5	1	22500000	577	6.02	0.43	06	0.41	426.00	5997.00	3695	20220922	-30.58	2370	20230103	8.23	3170	-19.09	20230112	2370	8.23	20230103	3695	-30.58	20220922	2370	8.23	20230103	2.74	N	050860	500	112 억		590481	N	N	0	N	00	N
51	20230919	150441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2565	0	3	0.00	205839210	80197	134.52	2560	2600	2550	3330	1800	2565	2566.67	2.62	0	-260	2645	2605	2585	2545	2525	2595	2535	113	765	500	1740	5	1	22500000	577	6.02	0.43	06	0.36	426.00	5997.00	3695	20220922	-30.58	2370	20230103	8.23	3170	-19.09	20230112	2370	8.23	20230103	3695	-30.58	20220922	2370	8.23	20230103	2.74	N	050860	500	112 억		590481	N	N	0	N	00	N
52	20230919	140439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2575	10	2	0.39	161939300	63055	105.77	2560	2600	2550	3330	1800	2565	2568.22	2.62	0	-1360	2645	2605	2585	2545	2525	2595	2535	113	765	500	1740	5	1	22500000	579	6.04	0.43	06	0.28	426.00	5997.00	3695	20220922	-30.31	2370	20230103	8.65	3170	-18.77	20230112	2370	8.65	20230103	3695	-30.31	20220922	2370	8.65	20230103	2.74	N	050860	500	112 억		590481	N	N	0	N	00	N
53	20230919	130433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2575	10	2	0.39	152438855	59360	99.57	2560	2600	2550	3330	1800	2565	2568.04	2.62	0	-1324	2645	2605	2585	2545	2525	2595	2535	113	765	500	1740	5	1	22500000	579	6.04	0.43	06	0.26	426.00	5997.00	3695	20220922	-30.31	2370	20230103	8.65	3170	-18.77	20230112	2370	8.65	20230103	3695	-30.31	20220922	2370	8.65	20230103	2.74	N	050860	500	112 억		590481	N	N	0	N	00	N
54	20230919	120445	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2565	0	3	0.00	57898225	22576	37.87	2560	2600	2550	3330	1800	2565	2564.59	2.62	0	-6301	2645	2605	2585	2545	2525	2595	2535	113	765	500	1740	5	1	22500000	577	6.02	0.43	06	0.10	426.00	5997.00	3695	20220922	-30.58	2370	20230103	8.23	3170	-19.09	20230112	2370	8.23	20230103	3695	-30.58	20220922	2370	8.23	20230103	2.74	N	050860	500	112 억		590481	N	N	0	N	00	N
55	20230919	110444	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2565	0	3	0.00	47712795	18598	31.20	2560	2600	2550	3330	1800	2565	2565.48	2.62	0	-5782	2645	2605	2585	2545	2525	2595	2535	113	765	500	1740	5	1	22500000	577	6.02	0.43	06	0.08	426.00	5997.00	3695	20220922	-30.58	2370	20230103	8.23	3170	-19.09	20230112	2370	8.23	20230103	3695	-30.58	20220922	2370	8.23	20230103	2.74	N	050860	500	112 억		590481	N	N	0	N	00	N
56	20230919	100440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2560	-5	5	-0.19	35170465	13720	23.01	2560	2600	2550	3330	1800	2565	2563.44	2.62	0	-3373	2645	2605	2585	2545	2525	2595	2535	113	765	500	1740	5	1	22500000	576	6.01	0.43	06	0.06	426.00	5997.00	3695	20220922	-30.72	2370	20230103	8.02	3170	-19.24	20230112	2370	8.02	20230103	3695	-30.72	20220922	2370	8.02	20230103	2.74	N	050860	500	112 억		590481	N	N	0	N	00	N
57	20230919	090440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2565	0	3	0.00	1365085	533	0.89	2560	2565	2560	3330	1800	2565	2561.14	2.62	0	-40	2645	2605	2585	2545	2525	2595	2535	113	765	500	1740	5	1	22500000	577	6.02	0.43	06	0.00	426.00	5997.00	3695	20220922	-30.58	2370	20230103	8.23	3170	-19.09	20230112	2370	8.23	20230103	3695	-30.58	20220922	2370	8.23	20230103	2.74	N	050860	500	112 억		590481	N	N	0	N	00	N
58	20230918	160441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2565	-45	5	-1.72	152178555	58882	27.55	2610	2625	2565	3390	1830	2610	2584.51	2.59	0	8298	2703	2656	2613	2566	2523	2680	2590	113	780	500	1770	5	1	22500000	577	6.02	0.43	06	0.26	426.00	5997.00	3695	20220922	-30.58	2370	20230103	8.23	3170	-19.09	20230112	2370	8.23	20230103	3695	-30.58	20220922	2370	8.23	20230103	2.73	N	050860	500	112 억		581916	N	N	0	N	00	N
59	20230918	150438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2580	-30	5	-1.15	119327785	46080	21.56	2610	2625	2565	3390	1830	2610	2589.58	2.59	0	8258	2703	2656	2613	2566	2523	2680	2590	113	780	500	1770	5	1	22500000	581	6.06	0.43	06	0.20	426.00	5997.00	3695	20220922	-30.18	2370	20230103	8.86	3170	-18.61	20230112	2370	8.86	20230103	3695	-30.18	20220922	2370	8.86	20230103	2.73	N	050860	500	112 억		581916	N	N	0	N	00	N
60	20230918	140451	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2565	-45	5	-1.72	111639655	43102	20.17	2610	2625	2565	3390	1830	2610	2590.13	2.59	0	9553	2703	2656	2613	2566	2523	2680	2590	113	780	500	1770	5	1	22500000	577	6.02	0.43	06	0.19	426.00	5997.00	3695	20220922	-30.58	2370	20230103	8.23	3170	-19.09	20230112	2370	8.23	20230103	3695	-30.58	20220922	2370	8.23	20230103	2.73	N	050860	500	112 억		581916	N	N	0	N	00	N
61	20230918	130440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2585	-25	5	-0.96	77602640	29883	13.98	2610	2625	2580	3390	1830	2610	2596.88	2.59	0	5903	2703	2656	2613	2566	2523	2680	2590	113	780	500	1770	5	1	22500000	582	6.07	0.43	06	0.13	426.00	5997.00	3695	20220922	-30.04	2370	20230103	9.07	3170	-18.45	20230112	2370	9.07	20230103	3695	-30.04	20220922	2370	9.07	20230103	2.73	N	050860	500	112 억		581916	N	N	0	N	00	N
62	20230918	120440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2590	-20	5	-0.77	72963120	28090	13.14	2610	2625	2580	3390	1830	2610	2597.48	2.59	0	6708	2703	2656	2613	2566	2523	2680	2590	113	780	500	1770	5	1	22500000	583	6.08	0.43	06	0.12	426.00	5997.00	3695	20220922	-29.91	2370	20230103	9.28	3170	-18.30	20230112	2370	9.28	20230103	3695	-29.91	20220922	2370	9.28	20230103	2.73	N	050860	500	112 억		581916	N	N	0	N	00	N
63	20230918	110441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2595	-15	5	-0.57	67745380	26077	12.20	2610	2625	2580	3390	1830	2610	2597.90	2.59	0	6872	2703	2656	2613	2566	2523	2680	2590	113	780	500	1770	5	1	22500000	584	6.09	0.43	06	0.12	426.00	5997.00	3695	20220922	-29.77	2370	20230103	9.49	3170	-18.14	20230112	2370	9.49	20230103	3695	-29.77	20220922	2370	9.49	20230103	2.73	N	050860	500	112 억		581916	N	N	0	N	00	N
64	20230918	100436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2595	-15	5	-0.57	50845595	19544	9.15	2610	2625	2585	3390	1830	2610	2601.60	2.59	0	6061	2703	2656	2613	2566	2523	2680	2590	113	780	500	1770	5	1	22500000	584	6.09	0.43	06	0.09	426.00	5997.00	3695	20220922	-29.77	2370	20230103	9.49	3170	-18.14	20230112	2370	9.49	20230103	3695	-29.77	20220922	2370	9.49	20230103	2.73	N	050860	500	112 억		581916	N	N	0	N	00	N
65	20230918	090433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2615	5	2	0.19	28230175	10830	5.07	2610	2615	2595	3390	1830	2610	2606.66	2.59	0	1513	2703	2656	2613	2566	2523	2680	2590	113	780	500	1770	5	1	22500000	588	6.14	0.44	06	0.05	426.00	5997.00	3695	20220922	-29.23	2370	20230103	10.34	3170	-17.51	20230112	2370	10.34	20230103	3695	-29.23	20220922	2370	10.34	20230103	2.73	N	050860	500	112 억		581916	N	N	0	N	00	N
66	20230915	160437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2610	45	2	1.75	556600310	212546	358.23	2570	2660	2570	3330	1800	2565	2618.74	2.42	0	33740	2611	2587	2561	2537	2511	2600	2550	113	765	500	1740	5	1	22500000	587	4.99	0.47	06	0.94	523.00	5607.00	3695	20220922	-29.36	2370	20230103	10.13	3170	-17.67	20230112	2370	10.13	20230103	3695	-29.36	20220922	2370	10.13	20230103	2.74	N	050860	500	112 억		545409	N	N	0	N	00	N
67	20230915	150439	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2620	55	2	2.14	534071830	203933	343.71	2570	2660	2570	3330	1800	2565	2618.86	2.42	0	31765	2611	2587	2561	2537	2511	2600	2550	113	765	500	1740	5	1	22500000	590	5.01	0.47	06	0.91	523.00	5607.00	3695	20220922	-29.09	2370	20230103	10.55	3170	-17.35	20230112	2370	10.55	20230103	3695	-29.09	20220922	2370	10.55	20230103	2.74	N	050860	500	112 억		545409	N	N	0	N	00	N
68	20230915	140437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2620	55	2	2.14	493329905	188333	317.42	2570	2660	2570	3330	1800	2565	2619.46	2.42	0	30855	2611	2587	2561	2537	2511	2600	2550	113	765	500	1740	5	1	22500000	590	5.01	0.47	06	0.84	523.00	5607.00	3695	20220922	-29.09	2370	20230103	10.55	3170	-17.35	20230112	2370	10.55	20230103	3695	-29.09	20220922	2370	10.55	20230103	2.74	N	050860	500	112 억		545409	N	N	0	N	00	N
69	20230915	130434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2620	55	2	2.14	448480310	171221	288.58	2570	2660	2570	3330	1800	2565	2619.31	2.42	0	20769	2611	2587	2561	2537	2511	2600	2550	113	765	500	1740	5	1	22500000	590	5.01	0.47	06	0.76	523.00	5607.00	3695	20220922	-29.09	2370	20230103	10.55	3170	-17.35	20230112	2370	10.55	20230103	3695	-29.09	20220922	2370	10.55	20230103	2.74	N	050860	500	112 억		545409	N	N	0	N	00	N
70	20230915	120440	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2640	75	2	2.92	425517580	162487	273.86	2570	2660	2570	3330	1800	2565	2618.78	2.42	0	19744	2611	2587	2561	2537	2511	2600	2550	113	765	500	1740	5	1	22500000	594	5.05	0.47	06	0.72	523.00	5607.00	3695	20220922	-28.55	2370	20230103	11.39	3170	-16.72	20230112	2370	11.39	20230103	3695	-28.55	20220922	2370	11.39	20230103	2.74	N	050860	500	112 억		545409	N	N	0	N	00	N
71	20230915	110441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2650	85	2	3.31	344173335	131529	221.68	2570	2660	2570	3330	1800	2565	2616.71	2.42	0	15707	2611	2587	2561	2537	2511	2600	2550	113	765	500	1740	5	1	22500000	596	5.07	0.47	06	0.58	523.00	5607.00	3695	20220922	-28.28	2370	20230103	11.81	3170	-16.40	20230112	2370	11.81	20230103	3695	-28.28	20220922	2370	11.81	20230103	2.74	N	050860	500	112 억		545409	N	N	0	N	00	N
72	20230915	100441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2605	40	2	1.56	21662340	8364	14.10	2570	2605	2570	3330	1800	2565	2589.95	2.42	0	2214	2611	2587	2561	2537	2511	2600	2550	113	765	500	1740	5	1	22500000	586	4.98	0.46	06	0.04	523.00	5607.00	3695	20220922	-29.50	2370	20230103	9.92	3170	-17.82	20230112	2370	9.92	20230103	3695	-29.50	20220922	2370	9.92	20230103	2.74	N	050860	500	112 억		545409	N	N	0	N	00	N
73	20230915	090433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2585	20	2	0.78	3274315	1271	2.14	2570	2590	2570	3330	1800	2565	2576.17	2.42	0	27	2611	2587	2561	2537	2511	2600	2550	113	765	500	1740	5	1	22500000	582	4.94	0.46	06	0.01	523.00	5607.00	3695	20220922	-30.04	2370	20230103	9.07	3170	-18.45	20230112	2370	9.07	20230103	3695	-30.04	20220922	2370	9.07	20230103	2.74	N	050860	500	112 억		545409	N	N	0	N	00	N
74	20230914	160437	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2565	5	2	0.20	151419810	59072	90.54	2535	2585	2535	3325	1795	2560	2563.33	2.39	0	7095	2623	2591	2568	2536	2513	2580	2525	113	765	500	1740	5	1	22500000	577	4.90	0.46	06	0.26	523.00	5607.00	3695	20220922	-30.58	2370	20230103	8.23	3170	-19.09	20230112	2370	8.23	20230103	3695	-30.58	20220922	2370	8.23	20230103	2.74	N	050860	500	112 억		537055	N	N	0	N	00	N
75	20230914	150430	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2575	15	2	0.59	132217285	51597	79.09	2535	2585	2535	3325	1795	2560	2562.52	2.39	0	7438	2623	2591	2568	2536	2513	2580	2525	113	765	500	1740	5	1	22500000	579	4.92	0.46	06	0.23	523.00	5607.00	3695	20220922	-30.31	2370	20230103	8.65	3170	-18.77	20230112	2370	8.65	20230103	3695	-30.31	20220922	2370	8.65	20230103	2.74	N	050860	500	112 억		537055	N	N	0	N	00	N
76	20230914	140430	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2575	15	2	0.59	116859085	45604	69.90	2535	2585	2535	3325	1795	2560	2562.50	2.39	0	5427	2623	2591	2568	2536	2513	2580	2525	113	765	500	1740	5	1	22500000	579	4.92	0.46	06	0.20	523.00	5607.00	3695	20220922	-30.31	2370	20230103	8.65	3170	-18.77	20230112	2370	8.65	20230103	3695	-30.31	20220922	2370	8.65	20230103	2.74	N	050860	500	112 억		537055	N	N	0	N	00	N
77	20230914	130426	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2565	5	2	0.20	87627095	34254	52.50	2535	2580	2535	3325	1795	2560	2558.13	2.39	0	4819	2623	2591	2568	2536	2513	2580	2525	113	765	500	1740	5	1	22500000	577	4.90	0.46	06	0.15	523.00	5607.00	3695	20220922	-30.58	2370	20230103	8.23	3170	-19.09	20230112	2370	8.23	20230103	3695	-30.58	20220922	2370	8.23	20230103	2.74	N	050860	500	112 억		537055	N	N	0	N	00	N
78	20230914	120436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2565	5	2	0.20	77695770	30382	46.57	2535	2580	2535	3325	1795	2560	2557.25	2.39	0	4916	2623	2591	2568	2536	2513	2580	2525	113	765	500	1740	5	1	22500000	577	4.90	0.46	06	0.14	523.00	5607.00	3695	20220922	-30.58	2370	20230103	8.23	3170	-19.09	20230112	2370	8.23	20230103	3695	-30.58	20220922	2370	8.23	20230103	2.74	N	050860	500	112 억		537055	N	N	0	N	00	N
79	20230914	110430	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2570	10	2	0.39	59995720	23463	35.96	2535	2580	2535	3325	1795	2560	2556.97	2.39	0	4400	2623	2591	2568	2536	2513	2580	2525	113	765	500	1740	5	1	22500000	578	4.91	0.46	06	0.10	523.00	5607.00	3695	20220922	-30.45	2370	20230103	8.44	3170	-18.93	20230112	2370	8.44	20230103	3695	-30.45	20220922	2370	8.44	20230103	2.74	N	050860	500	112 억		537055	N	N	0	N	00	N
80	20230914	100425	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2570	10	2	0.39	50570505	19790	30.33	2535	2580	2535	3325	1795	2560	2555.24	2.39	0	3441	2623	2591	2568	2536	2513	2580	2525	113	765	500	1740	5	1	22500000	578	4.91	0.46	06	0.09	523.00	5607.00	3695	20220922	-30.45	2370	20230103	8.44	3170	-18.93	20230112	2370	8.44	20230103	3695	-30.45	20220922	2370	8.44	20230103	2.74	N	050860	500	112 억		537055	N	N	0	N	00	N
81	20230914	090433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2555	-5	5	-0.20	25230375	9919	15.20	2535	2570	2535	3325	1795	2560	2542.77	2.39	0	3594	2623	2591	2568	2536	2513	2580	2525	113	765	500	1740	5	1	22500000	575	4.89	0.46	06	0.04	523.00	5607.00	3695	20220922	-30.85	2370	20230103	7.81	3170	-19.40	20230112	2370	7.81	20230103	3695	-30.85	20220922	2370	7.81	20230103	2.74	N	050860	500	112 억		537055	N	N	0	N	00	N
82	20230913	160436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2560	-20	5	-0.78	158144280	61621	45.57	2580	2600	2545	3350	1810	2580	2566.40	2.48	0	-20587	2646	2612	2586	2552	2526	2600	2540	113	770	500	1750	5	1	22500000	576	4.89	0.46	06	0.27	523.00	5607.00	3695	20220922	-30.72	2370	20230103	8.02	3170	-19.24	20230112	2370	8.02	20230103	3695	-30.72	20220922	2370	8.02	20230103	2.75	N	050860	500	112 억		557642	N	N	0	N	00	N
83	20230913	150431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2585	5	2	0.19	145684100	56757	41.97	2580	2600	2545	3350	1810	2580	2566.80	2.48	0	-20587	2646	2612	2586	2552	2526	2600	2540	113	770	500	1750	5	1	22500000	582	4.94	0.46	06	0.25	523.00	5607.00	3695	20220922	-30.04	2370	20230103	9.07	3170	-18.45	20230112	2370	9.07	20230103	3695	-30.04	20220922	2370	9.07	20230103	2.75	N	050860	500	112 억		557642	N	N	0	N	00	N
84	20230913	140434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2580	0	3	0.00	126488905	49333	36.48	2580	2590	2545	3350	1810	2580	2563.98	2.48	0	-20051	2646	2612	2586	2552	2526	2600	2540	113	770	500	1750	5	1	22500000	581	4.93	0.46	06	0.22	523.00	5607.00	3695	20220922	-30.18	2370	20230103	8.86	3170	-18.61	20230112	2370	8.86	20230103	3695	-30.18	20220922	2370	8.86	20230103	2.75	N	050860	500	112 억		557642	N	N	0	N	00	N
85	20230913	130423	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2575	-5	5	-0.19	119588720	46656	34.50	2580	2590	2545	3350	1810	2580	2563.20	2.48	0	-20051	2646	2612	2586	2552	2526	2600	2540	113	770	500	1750	5	1	22500000	579	4.92	0.46	06	0.21	523.00	5607.00	3695	20220922	-30.31	2370	20230103	8.65	3170	-18.77	20230112	2370	8.65	20230103	3695	-30.31	20220922	2370	8.65	20230103	2.75	N	050860	500	112 억		557642	N	N	0	N	00	N
86	20230913	120435	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2550	-30	5	-1.16	92937880	36297	26.84	2580	2590	2545	3350	1810	2580	2560.48	2.48	0	-16196	2646	2612	2586	2552	2526	2600	2540	113	770	500	1750	5	1	22500000	574	4.88	0.45	06	0.16	523.00	5607.00	3695	20220922	-30.99	2370	20230103	7.59	3170	-19.56	20230112	2370	7.59	20230103	3695	-30.99	20220922	2370	7.59	20230103	2.75	N	050860	500	112 억		557642	N	N	0	N	00	N
87	20230913	110432	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2570	-10	5	-0.39	55081710	21462	15.87	2580	2590	2555	3350	1810	2580	2566.48	2.48	0	-10675	2646	2612	2586	2552	2526	2600	2540	113	770	500	1750	5	1	22500000	578	4.91	0.46	06	0.10	523.00	5607.00	3695	20220922	-30.45	2370	20230103	8.44	3170	-18.93	20230112	2370	8.44	20230103	3695	-30.45	20220922	2370	8.44	20230103	2.75	N	050860	500	112 억		557642	N	N	0	N	00	N
88	20230913	100426	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2580	0	3	0.00	13117075	5095	3.77	2580	2590	2560	3350	1810	2580	2574.50	2.48	0	-413	2646	2612	2586	2552	2526	2600	2540	113	770	500	1750	5	1	22500000	581	4.93	0.46	06	0.02	523.00	5607.00	3695	20220922	-30.18	2370	20230103	8.86	3170	-18.61	20230112	2370	8.86	20230103	3695	-30.18	20220922	2370	8.86	20230103	2.75	N	050860	500	112 억		557642	N	N	0	N	00	N
89	20230913	090422	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2570	-10	5	-0.39	1971720	765	0.57	2580	2580	2570	3350	1810	2580	2577.41	2.48	0	-383	2646	2612	2586	2552	2526	2600	2540	113	770	500	1750	5	1	22500000	578	4.91	0.46	06	0.00	523.00	5607.00	3695	20220922	-30.45	2370	20230103	8.44	3170	-18.93	20230112	2370	8.44	20230103	3695	-30.45	20220922	2370	8.44	20230103	2.75	N	050860	500	112 억		557642	N	N	0	N	00	N
90	20230912	160420	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2580	-20	5	-0.77	349472200	135228	164.37	2600	2620	2560	3380	1820	2600	2584.32	2.66	0	-40225	2660	2630	2605	2575	2550	2645	2590	113	780	500	1760	5	1	22500000	581	4.93	0.46	06	0.60	523.00	5607.00	3695	20220922	-30.18	2370	20230103	8.86	3170	-18.61	20230112	2370	8.86	20230103	3695	-30.18	20220922	2370	8.86	20230103	2.68	N	050860	500	112 억		599385	N	N	0	N	00	N
91	20230912	150429	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2580	-20	5	-0.77	331104225	128110	155.72	2600	2620	2560	3380	1820	2600	2584.53	2.66	0	-40582	2660	2630	2605	2575	2550	2645	2590	113	780	500	1760	5	1	22500000	581	4.93	0.46	06	0.57	523.00	5607.00	3695	20220922	-30.18	2370	20230103	8.86	3170	-18.61	20230112	2370	8.86	20230103	3695	-30.18	20220922	2370	8.86	20230103	2.68	N	050860	500	112 억		599385	N	N	0	N	00	N
92	20230912	140427	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2585	-15	5	-0.58	312753015	120998	147.08	2600	2620	2560	3380	1820	2600	2584.78	2.66	0	-40912	2660	2630	2605	2575	2550	2645	2590	113	780	500	1760	5	1	22500000	582	4.94	0.46	06	0.54	523.00	5607.00	3695	20220922	-30.04	2370	20230103	9.07	3170	-18.45	20230112	2370	9.07	20230103	3695	-30.04	20220922	2370	9.07	20230103	2.68	N	050860	500	112 억		599385	N	N	0	N	00	N
93	20230912	130425	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2585	-15	5	-0.58	289775045	112095	136.26	2600	2620	2560	3380	1820	2600	2585.08	2.66	0	-37360	2660	2630	2605	2575	2550	2645	2590	113	780	500	1760	5	1	22500000	582	4.94	0.46	06	0.50	523.00	5607.00	3695	20220922	-30.04	2370	20230103	9.07	3170	-18.45	20230112	2370	9.07	20230103	3695	-30.04	20220922	2370	9.07	20230103	2.68	N	050860	500	112 억		599385	N	N	0	N	00	N
94	20230912	120420	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2570	-30	5	-1.15	265323845	102629	124.75	2600	2620	2560	3380	1820	2600	2585.27	2.66	0	-34890	2660	2630	2605	2575	2550	2645	2590	113	780	500	1760	5	1	22500000	578	4.91	0.46	06	0.46	523.00	5607.00	3695	20220922	-30.45	2370	20230103	8.44	3170	-18.93	20230112	2370	8.44	20230103	3695	-30.45	20220922	2370	8.44	20230103	2.68	N	050860	500	112 억		599385	N	N	0	N	00	N
95	20230912	110424	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2595	-5	5	-0.19	165953065	64142	77.97	2600	2620	2560	3380	1820	2600	2587.28	2.66	0	-8271	2660	2630	2605	2575	2550	2645	2590	113	780	500	1760	5	1	22500000	584	4.96	0.46	06	0.29	523.00	5607.00	3695	20220922	-29.77	2370	20230103	9.49	3170	-18.14	20230112	2370	9.49	20230103	3695	-29.77	20220922	2370	9.49	20230103	2.68	N	050860	500	112 억		599385	N	N	0	N	00	N
96	20230912	100422	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2590	-10	5	-0.38	54461710	21056	25.59	2600	2620	2575	3380	1820	2600	2586.52	2.66	0	-4628	2660	2630	2605	2575	2550	2645	2590	113	780	500	1760	5	1	22500000	583	4.95	0.46	06	0.09	523.00	5607.00	3695	20220922	-29.91	2370	20230103	9.28	3170	-18.30	20230112	2370	9.28	20230103	3695	-29.91	20220922	2370	9.28	20230103	2.68	N	050860	500	112 억		599385	N	N	0	N	00	N
97	20230912	090429	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2605	5	2	0.19	1761295	677	0.82	2600	2610	2600	3380	1820	2600	2601.62	2.66	0	-188	2660	2630	2605	2575	2550	2645	2590	113	780	500	1760	5	1	22500000	586	4.98	0.46	06	0.00	523.00	5607.00	3695	20220922	-29.50	2370	20230103	9.92	3170	-17.82	20230112	2370	9.92	20230103	3695	-29.50	20220922	2370	9.92	20230103	2.68	N	050860	500	112 억		599385	N	N	0	N	00	N
98	20230911	160420	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2600	-15	5	-0.57	214193285	82268	41.65	2595	2635	2580	3395	1835	2615	2603.60	2.65	0	3726	2705	2660	2610	2565	2515	2682	2587	113	780	500	1770	5	1	22500000	585	4.97	0.46	06	0.37	523.00	5607.00	3695	20220922	-29.63	2370	20230103	9.70	3170	-17.98	20230112	2370	9.70	20230103	3695	-29.63	20220922	2370	9.70	20230103	2.62	N	050860	500	112 억		595464	N	N	0	N	00	N
99	20230911	150427	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2595	-20	5	-0.76	202400220	77717	39.34	2595	2635	2580	3395	1835	2615	2604.32	2.65	0	4105	2705	2660	2610	2565	2515	2682	2587	113	780	500	1770	5	1	22500000	584	4.96	0.46	06	0.35	523.00	5607.00	3695	20220922	-29.77	2370	20230103	9.49	3170	-18.14	20230112	2370	9.49	20230103	3695	-29.77	20220922	2370	9.49	20230103	2.62	N	050860	500	112 억		595464	N	N	0	N	00	N
100	20230911	140432	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2630	15	2	0.57	175389405	67293	34.07	2595	2630	2590	3395	1835	2615	2606.35	2.65	0	6453	2705	2660	2610	2565	2515	2682	2587	113	780	500	1770	5	1	22500000	592	5.03	0.47	06	0.30	523.00	5607.00	3695	20220922	-28.82	2370	20230103	10.97	3170	-17.03	20230112	2370	10.97	20230103	3695	-28.82	20220922	2370	10.97	20230103	2.62	N	050860	500	112 억		595464	N	N	0	N	00	N
101	20230911	130416	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2605	-10	5	-0.38	131314665	50410	25.52	2595	2625	2590	3395	1835	2615	2604.93	2.65	0	5586	2705	2660	2610	2565	2515	2682	2587	113	780	500	1770	5	1	22500000	586	4.98	0.46	06	0.22	523.00	5607.00	3695	20220922	-29.50	2370	20230103	9.92	3170	-17.82	20230112	2370	9.92	20230103	3695	-29.50	20220922	2370	9.92	20230103	2.62	N	050860	500	112 억		595464	N	N	0	N	00	N
102	20230911	120422	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2605	-10	5	-0.38	111854015	42917	21.73	2595	2625	2595	3395	1835	2615	2606.29	2.65	0	4681	2705	2660	2610	2565	2515	2682	2587	113	780	500	1770	5	1	22500000	586	4.98	0.46	06	0.19	523.00	5607.00	3695	20220922	-29.50	2370	20230103	9.92	3170	-17.82	20230112	2370	9.92	20230103	3695	-29.50	20220922	2370	9.92	20230103	2.62	N	050860	500	112 억		595464	N	N	0	N	00	N
103	20230911	110413	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2605	-10	5	-0.38	102465650	39307	19.90	2595	2625	2595	3395	1835	2615	2606.80	2.65	0	5215	2705	2660	2610	2565	2515	2682	2587	113	780	500	1770	5	1	22500000	586	4.98	0.46	06	0.17	523.00	5607.00	3695	20220922	-29.50	2370	20230103	9.92	3170	-17.82	20230112	2370	9.92	20230103	3695	-29.50	20220922	2370	9.92	20230103	2.62	N	050860	500	112 억		595464	N	N	0	N	00	N
104	20230911	100416	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2605	-10	5	-0.38	64284600	24670	12.49	2595	2625	2595	3395	1835	2615	2605.78	2.65	0	-100	2705	2660	2610	2565	2515	2682	2587	113	780	500	1770	5	1	22500000	586	4.98	0.46	06	0.11	523.00	5607.00	3695	20220922	-29.50	2370	20230103	9.92	3170	-17.82	20230112	2370	9.92	20230103	3695	-29.50	20220922	2370	9.92	20230103	2.62	N	050860	500	112 억		595464	N	N	0	N	00	N
105	20230911	090415	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2620	5	2	0.19	9990480	3843	1.95	2595	2620	2595	3395	1835	2615	2599.66	2.65	0	947	2705	2660	2610	2565	2515	2682	2587	113	780	500	1770	5	1	22500000	590	5.01	0.47	06	0.02	523.00	5607.00	3695	20220922	-29.09	2370	20230103	10.55	3170	-17.35	20230112	2370	10.55	20230103	3695	-29.09	20220922	2370	10.55	20230103	2.62	N	050860	500	112 억		595464	N	N	0	N	00	N
106	20230908	160421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	55	2	2.15	512835620	197102	94.15	2560	2655	2560	3325	1795	2560	2601.87	2.61	0	8028	2703	2631	2588	2516	2473	2610	2495	113	765	500	1740	5	1	22500000	588	5.00	0.47	06	0.88	523.00	5607.00	3695	20220922	-29.23	2370	20230103	10.34	3170	-17.51	20230112	2370	10.34	20230103	3695	-29.23	20220922	2370	10.34	20230103	2.63	N	050860	500	112 억		587502	N	N	0	N	00	N
107	20230908	150423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	55	2	2.15	483062680	185684	88.70	2560	2655	2560	3325	1795	2560	2601.53	2.61	0	6212	2703	2631	2588	2516	2473	2610	2495	113	765	500	1740	5	1	22500000	588	5.00	0.47	06	0.83	523.00	5607.00	3695	20220922	-29.23	2370	20230103	10.34	3170	-17.51	20230112	2370	10.34	20230103	3695	-29.23	20220922	2370	10.34	20230103	2.63	N	050860	500	112 억		587502	N	N	0	N	00	N
108	20230908	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	55	2	2.15	451537440	173640	82.95	2560	2655	2560	3325	1795	2560	2600.42	2.61	0	5520	2703	2631	2588	2516	2473	2610	2495	113	765	500	1740	5	1	22500000	588	5.00	0.47	06	0.77	523.00	5607.00	3695	20220922	-29.23	2370	20230103	10.34	3170	-17.51	20230112	2370	10.34	20230103	3695	-29.23	20220922	2370	10.34	20230103	2.63	N	050860	500	112 억		587502	N	N	0	N	00	N
109	20230908	130423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	40	2	1.56	337246330	129807	62.01	2560	2655	2560	3325	1795	2560	2598.06	2.61	0	7115	2703	2631	2588	2516	2473	2610	2495	113	765	500	1740	5	1	22500000	585	4.97	0.46	06	0.58	523.00	5607.00	3695	20220922	-29.63	2370	20230103	9.70	3170	-17.98	20230112	2370	9.70	20230103	3695	-29.63	20220922	2370	9.70	20230103	2.63	N	050860	500	112 억		587502	N	N	0	N	00	N
110	20230908	120430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2610	50	2	1.95	224345355	85960	41.06	2560	2655	2560	3325	1795	2560	2609.88	2.61	0	5402	2703	2631	2588	2516	2473	2610	2495	113	765	500	1740	5	1	22500000	587	4.99	0.47	06	0.38	523.00	5607.00	3695	20220922	-29.36	2370	20230103	10.13	3170	-17.67	20230112	2370	10.13	20230103	3695	-29.36	20220922	2370	10.13	20230103	2.63	N	050860	500	112 억		587502	N	N	0	N	00	N
111	20230908	110425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2620	60	2	2.34	214546110	82191	39.26	2560	2655	2560	3325	1795	2560	2610.34	2.61	0	5084	2703	2631	2588	2516	2473	2610	2495	113	765	500	1740	5	1	22500000	590	5.01	0.47	06	0.37	523.00	5607.00	3695	20220922	-29.09	2370	20230103	10.55	3170	-17.35	20230112	2370	10.55	20230103	3695	-29.09	20220922	2370	10.55	20230103	2.63	N	050860	500	112 억		587502	N	N	0	N	00	N
112	20230908	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2620	60	2	2.34	162690725	62323	29.77	2560	2655	2560	3325	1795	2560	2610.44	2.61	0	3065	2703	2631	2588	2516	2473	2610	2495	113	765	500	1740	5	1	22500000	590	5.01	0.47	06	0.28	523.00	5607.00	3695	20220922	-29.09	2370	20230103	10.55	3170	-17.35	20230112	2370	10.55	20230103	3695	-29.09	20220922	2370	10.55	20230103	2.63	N	050860	500	112 억		587502	N	N	0	N	00	N
113	20230908	090428	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	40	2	1.56	21531155	8326	3.98	2560	2600	2560	3325	1795	2560	2586.01	2.61	0	198	2703	2631	2588	2516	2473	2610	2495	113	765	500	1740	5	1	22500000	585	4.97	0.46	06	0.04	523.00	5607.00	3695	20220922	-29.63	2370	20230103	9.70	3170	-17.98	20230112	2370	9.70	20230103	3695	-29.63	20220922	2370	9.70	20230103	2.63	N	050860	500	112 억		587502	N	N	0	N	00	N
114	20230907	160420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	-30	5	-1.16	536085105	205872	259.26	2580	2660	2545	3365	1815	2590	2604.29	2.71	0	-20942	2683	2636	2608	2561	2533	2622	2547	113	775	500	1760	5	1	22500000	576	4.89	0.46	06	0.91	523.00	5607.00	3695	20220922	-30.72	2370	20230103	8.02	3170	-19.24	20230112	2370	8.02	20230103	3695	-30.72	20220922	2370	8.02	20230103	2.78	N	050860	500	112 억		609364	N	N	0	N	00	N
115	20230907	150420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2575	-15	5	-0.58	513959860	197238	248.39	2580	2660	2545	3365	1815	2590	2605.79	2.71	0	-22022	2683	2636	2608	2561	2533	2622	2547	113	775	500	1760	5	1	22500000	579	4.92	0.46	06	0.88	523.00	5607.00	3695	20220922	-30.31	2370	20230103	8.65	3170	-18.77	20230112	2370	8.65	20230103	3695	-30.31	20220922	2370	8.65	20230103	2.78	N	050860	500	112 억		609364	N	N	0	N	00	N
116	20230907	140419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	10	2	0.39	482507085	185054	233.04	2580	2660	2545	3365	1815	2590	2607.39	2.71	0	-25297	2683	2636	2608	2561	2533	2622	2547	113	775	500	1760	5	1	22500000	585	4.97	0.46	06	0.82	523.00	5607.00	3695	20220922	-29.63	2370	20230103	9.70	3170	-17.98	20230112	2370	9.70	20230103	3695	-29.63	20220922	2370	9.70	20230103	2.78	N	050860	500	112 억		609364	N	N	0	N	00	N
117	20230907	130420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	15	2	0.58	398523340	152764	192.38	2580	2660	2545	3365	1815	2590	2608.75	2.71	0	-25394	2683	2636	2608	2561	2533	2622	2547	113	775	500	1760	5	1	22500000	586	4.98	0.46	06	0.68	523.00	5607.00	3695	20220922	-29.50	2370	20230103	9.92	3170	-17.82	20230112	2370	9.92	20230103	3695	-29.50	20220922	2370	9.92	20230103	2.78	N	050860	500	112 억		609364	N	N	0	N	00	N
118	20230907	120426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2555	-35	5	-1.35	81597000	31833	40.09	2580	2590	2545	3365	1815	2590	2563.28	2.71	0	-6359	2683	2636	2608	2561	2533	2622	2547	113	775	500	1760	5	1	22500000	575	4.89	0.46	06	0.14	523.00	5607.00	3695	20220922	-30.85	2370	20230103	7.81	3170	-19.40	20230112	2370	7.81	20230103	3695	-30.85	20220922	2370	7.81	20230103	2.78	N	050860	500	112 억		609364	N	N	0	N	00	N
119	20230907	110425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2550	-40	5	-1.54	63944615	24908	31.37	2580	2590	2545	3365	1815	2590	2567.23	2.71	0	-5613	2683	2636	2608	2561	2533	2622	2547	113	775	500	1760	5	1	22500000	574	4.88	0.45	06	0.11	523.00	5607.00	3695	20220922	-30.99	2370	20230103	7.59	3170	-19.56	20230112	2370	7.59	20230103	3695	-30.99	20220922	2370	7.59	20230103	2.78	N	050860	500	112 억		609364	N	N	0	N	00	N
120	20230907	100421	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2565	-25	5	-0.97	54196585	21084	26.55	2580	2590	2550	3365	1815	2590	2570.51	2.71	0	-2799	2683	2636	2608	2561	2533	2622	2547	113	775	500	1760	5	1	22500000	577	4.90	0.46	06	0.09	523.00	5607.00	3695	20220922	-30.58	2370	20230103	8.23	3170	-19.09	20230112	2370	8.23	20230103	3695	-30.58	20220922	2370	8.23	20230103	2.78	N	050860	500	112 억		609364	N	N	0	N	00	N
121	20230907	090425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2560	-30	5	-1.16	6112210	2376	2.99	2580	2580	2560	3365	1815	2590	2572.48	2.71	0	-1601	2683	2636	2608	2561	2533	2622	2547	113	775	500	1760	5	1	22500000	576	4.89	0.46	06	0.01	523.00	5607.00	3695	20220922	-30.72	2370	20230103	8.02	3170	-19.24	20230112	2370	8.02	20230103	3695	-30.72	20220922	2370	8.02	20230103	2.78	N	050860	500	112 억		609364	N	N	0	N	00	N
122	20230906	160420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-20	5	-0.77	207518565	79407	44.33	2600	2655	2580	3390	1830	2610	2613.35	2.73	0	-5131	2710	2660	2610	2560	2510	2685	2585	113	780	500	1770	5	1	22500000	583	4.95	0.46	06	0.35	523.00	5607.00	3695	20220922	-29.91	2370	20230103	9.28	3170	-18.30	20230112	2370	9.28	20230103	3695	-29.91	20220922	2370	9.28	20230103	2.67	N	050860	500	112 억		614423	N	N	0	N	00	N
123	20230906	150419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	-20	5	-0.77	202105325	77318	43.17	2600	2655	2580	3390	1830	2610	2613.95	2.73	0	-4759	2710	2660	2610	2560	2510	2685	2585	113	780	500	1770	5	1	22500000	583	4.95	0.46	06	0.34	523.00	5607.00	3695	20220922	-29.91	2370	20230103	9.28	3170	-18.30	20230112	2370	9.28	20230103	3695	-29.91	20220922	2370	9.28	20230103	2.67	N	050860	500	112 억		614423	N	N	0	N	00	N
124	20230906	140422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	-25	5	-0.96	170610345	65154	36.38	2600	2655	2585	3390	1830	2610	2618.57	2.73	0	-3121	2710	2660	2610	2560	2510	2685	2585	113	780	500	1770	5	1	22500000	582	4.94	0.46	06	0.29	523.00	5607.00	3695	20220922	-30.04	2370	20230103	9.07	3170	-18.45	20230112	2370	9.07	20230103	3695	-30.04	20220922	2370	9.07	20230103	2.67	N	050860	500	112 억		614423	N	N	0	N	00	N
125	20230906	130418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	-5	5	-0.19	144716535	55159	30.79	2600	2655	2585	3390	1830	2610	2623.63	2.73	0	1542	2710	2660	2610	2560	2510	2685	2585	113	780	500	1770	5	1	22500000	586	4.98	0.46	06	0.25	523.00	5607.00	3695	20220922	-29.50	2370	20230103	9.92	3170	-17.82	20230112	2370	9.92	20230103	3695	-29.50	20220922	2370	9.92	20230103	2.67	N	050860	500	112 억		614423	N	N	0	N	00	N
126	20230906	120424	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	-5	5	-0.19	136285785	51909	28.98	2600	2655	2590	3390	1830	2610	2625.48	2.73	0	2315	2710	2660	2610	2560	2510	2685	2585	113	780	500	1770	5	1	22500000	586	4.98	0.46	06	0.23	523.00	5607.00	3695	20220922	-29.50	2370	20230103	9.92	3170	-17.82	20230112	2370	9.92	20230103	3695	-29.50	20220922	2370	9.92	20230103	2.67	N	050860	500	112 억		614423	N	N	0	N	00	N
127	20230906	110423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	-5	5	-0.19	129818775	49422	27.59	2600	2655	2600	3390	1830	2610	2626.74	2.73	0	2573	2710	2660	2610	2560	2510	2685	2585	113	780	500	1770	5	1	22500000	586	4.98	0.46	06	0.22	523.00	5607.00	3695	20220922	-29.50	2370	20230103	9.92	3170	-17.82	20230112	2370	9.92	20230103	3695	-29.50	20220922	2370	9.92	20230103	2.67	N	050860	500	112 억		614423	N	N	0	N	00	N
128	20230906	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	5	2	0.19	93015650	35326	19.72	2600	2655	2600	3390	1830	2610	2633.06	2.73	0	-13	2710	2660	2610	2560	2510	2685	2585	113	780	500	1770	5	1	22500000	588	5.00	0.47	06	0.16	523.00	5607.00	3695	20220922	-29.23	2370	20230103	10.34	3170	-17.51	20230112	2370	10.34	20230103	3695	-29.23	20220922	2370	10.34	20230103	2.67	N	050860	500	112 억		614423	N	N	0	N	00	N
129	20230906	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2620	10	2	0.38	4931195	1894	1.06	2600	2620	2600	3390	1830	2610	2603.59	2.73	0	-53	2710	2660	2610	2560	2510	2685	2585	113	780	500	1770	5	1	22500000	590	5.01	0.47	06	0.01	523.00	5607.00	3695	20220922	-29.09	2370	20230103	10.55	3170	-17.35	20230112	2370	10.55	20230103	3695	-29.09	20220922	2370	10.55	20230103	2.67	N	050860	500	112 억		614423	N	N	0	N	00	N
130	20230905	160414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2610	25	2	0.97	463480990	176853	38.85	2585	2660	2560	3360	1810	2585	2620.71	2.72	0	1532	2745	2665	2565	2485	2385	2705	2525	113	775	500	1750	5	1	22500000	587	4.99	0.47	06	0.79	523.00	5607.00	3695	20220922	-29.36	2370	20230103	10.13	3170	-17.67	20230112	2370	10.13	20230103	3695	-29.36	20220922	2370	10.13	20230103	2.74	N	050860	500	112 억		612890	N	N	0	N	00	N
131	20230905	150426	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	40	2	1.55	442588220	168862	37.10	2585	2660	2560	3360	1810	2585	2621.01	2.72	0	1222	2745	2665	2565	2485	2385	2705	2525	113	775	500	1750	5	1	22500000	591	5.02	0.47	06	0.75	523.00	5607.00	3695	20220922	-28.96	2370	20230103	10.76	3170	-17.19	20230112	2370	10.76	20230103	3695	-28.96	20220922	2370	10.76	20230103	2.74	N	050860	500	112 억		612890	N	N	0	N	00	N
132	20230905	140423	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	30	2	1.16	414122300	158001	34.71	2585	2660	2560	3360	1810	2585	2621.01	2.72	0	2287	2745	2665	2565	2485	2385	2705	2525	113	775	500	1750	5	1	22500000	588	5.00	0.47	06	0.70	523.00	5607.00	3695	20220922	-29.23	2370	20230103	10.34	3170	-17.51	20230112	2370	10.34	20230103	3695	-29.23	20220922	2370	10.34	20230103	2.74	N	050860	500	112 억		612890	N	N	0	N	00	N
133	20230905	130406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	30	2	1.16	370712415	141449	31.08	2585	2660	2560	3360	1810	2585	2620.82	2.72	0	6167	2745	2665	2565	2485	2385	2705	2525	113	775	500	1750	5	1	22500000	588	5.00	0.47	06	0.63	523.00	5607.00	3695	20220922	-29.23	2370	20230103	10.34	3170	-17.51	20230112	2370	10.34	20230103	3695	-29.23	20220922	2370	10.34	20230103	2.74	N	050860	500	112 억		612890	N	N	0	N	00	N
134	20230905	120414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2625	40	2	1.55	353741845	134968	29.65	2585	2660	2560	3360	1810	2585	2620.93	2.72	0	5661	2745	2665	2565	2485	2385	2705	2525	113	775	500	1750	5	1	22500000	591	5.02	0.47	06	0.60	523.00	5607.00	3695	20220922	-28.96	2370	20230103	10.76	3170	-17.19	20230112	2370	10.76	20230103	3695	-28.96	20220922	2370	10.76	20230103	2.74	N	050860	500	112 억		612890	N	N	0	N	00	N
135	20230905	110417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	15	2	0.58	318099470	121380	26.67	2585	2660	2560	3360	1810	2585	2620.69	2.72	0	8498	2745	2665	2565	2485	2385	2705	2525	113	775	500	1750	5	1	22500000	585	4.97	0.46	06	0.54	523.00	5607.00	3695	20220922	-29.63	2370	20230103	9.70	3170	-17.98	20230112	2370	9.70	20230103	3695	-29.63	20220922	2370	9.70	20230103	2.74	N	050860	500	112 억		612890	N	N	0	N	00	N
136	20230905	100412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2630	45	2	1.74	255716615	97534	21.43	2585	2660	2560	3360	1810	2585	2621.82	2.72	0	8300	2745	2665	2565	2485	2385	2705	2525	113	775	500	1750	5	1	22500000	592	5.03	0.47	06	0.43	523.00	5607.00	3695	20220922	-28.82	2370	20230103	10.97	3170	-17.03	20230112	2370	10.97	20230103	3695	-28.82	20220922	2370	10.97	20230103	2.74	N	050860	500	112 억		612890	N	N	0	N	00	N
137	20230905	090408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	15	2	0.58	36870080	14272	3.14	2585	2600	2560	3360	1810	2585	2583.39	2.72	0	-2852	2745	2665	2565	2485	2385	2705	2525	113	775	500	1750	5	1	22500000	585	4.97	0.46	06	0.06	523.00	5607.00	3695	20220922	-29.63	2370	20230103	9.70	3170	-17.98	20230112	2370	9.70	20230103	3695	-29.63	20220922	2370	9.70	20230103	2.74	N	050860	500	112 억		612890	N	N	0	N	00	N
138	20230904	160410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	65	2	2.58	1170157515	452883	308.05	2520	2645	2465	3275	1765	2520	2583.80	2.65	0	-37359	2686	2602	2551	2467	2416	2645	2510	113	755	500	1710	5	1	22500000	582	4.94	0.46	06	2.01	523.00	5607.00	3695	20220922	-30.04	2370	20230103	9.07	3170	-18.45	20230112	2370	9.07	20230103	3695	-30.04	20220922	2370	9.07	20230103	2.73	N	050860	500	112 억		596408	N	N	0	N	00	N
139	20230904	150404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2590	70	2	2.78	1109816745	429563	292.19	2520	2645	2465	3275	1765	2520	2583.59	2.65	0	-36635	2686	2602	2551	2467	2416	2645	2510	113	755	500	1710	5	1	22500000	583	4.95	0.46	06	1.91	523.00	5607.00	3695	20220922	-29.91	2370	20230103	9.28	3170	-18.30	20230112	2370	9.28	20230103	3695	-29.91	20220922	2370	9.28	20230103	2.73	N	050860	500	112 억		596408	N	N	0	N	00	N
140	20230904	140400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2600	80	2	3.17	982901510	381098	259.23	2520	2640	2465	3275	1765	2520	2579.13	2.65	0	-39584	2686	2602	2551	2467	2416	2645	2510	113	755	500	1710	5	1	22500000	585	4.97	0.46	06	1.69	523.00	5607.00	3695	20220922	-29.63	2370	20230103	9.70	3170	-17.98	20230112	2370	9.70	20230103	3695	-29.63	20220922	2370	9.70	20230103	2.73	N	050860	500	112 억		596408	N	N	0	N	00	N
141	20230904	130409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	85	2	3.37	943734140	366026	248.97	2520	2640	2465	3275	1765	2520	2578.33	2.65	0	-36020	2686	2602	2551	2467	2416	2645	2510	113	755	500	1710	5	1	22500000	586	4.98	0.46	06	1.63	523.00	5607.00	3695	20220922	-29.50	2370	20230103	9.92	3170	-17.82	20230112	2370	9.92	20230103	3695	-29.50	20220922	2370	9.92	20230103	2.73	N	050860	500	112 억		596408	N	N	0	N	00	N
142	20230904	120402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2605	85	2	3.37	861634830	334298	227.39	2520	2640	2465	3275	1765	2520	2577.45	2.65	0	-39020	2686	2602	2551	2467	2416	2645	2510	113	755	500	1710	5	1	22500000	586	4.98	0.46	06	1.49	523.00	5607.00	3695	20220922	-29.50	2370	20230103	9.92	3170	-17.82	20230112	2370	9.92	20230103	3695	-29.50	20220922	2370	9.92	20230103	2.73	N	050860	500	112 억		596408	N	N	0	N	00	N
143	20230904	110357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	95	2	3.77	766679345	297461	202.34	2520	2640	2465	3275	1765	2520	2577.41	2.65	0	-39697	2686	2602	2551	2467	2416	2645	2510	113	755	500	1710	5	1	22500000	588	5.00	0.47	06	1.32	523.00	5607.00	3695	20220922	-29.23	2370	20230103	10.34	3170	-17.51	20230112	2370	10.34	20230103	3695	-29.23	20220922	2370	10.34	20230103	2.73	N	050860	500	112 억		596408	N	N	0	N	00	N
144	20230904	100358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2585	65	2	2.58	311343250	122597	83.39	2520	2610	2465	3275	1765	2520	2539.57	2.65	0	-59659	2686	2602	2551	2467	2416	2645	2510	113	755	500	1710	5	1	22500000	582	4.94	0.46	06	0.54	523.00	5607.00	3695	20220922	-30.04	2370	20230103	9.07	3170	-18.45	20230112	2370	9.07	20230103	3695	-30.04	20220922	2370	9.07	20230103	2.73	N	050860	500	112 억		596408	N	N	0	N	00	N
145	20230904	090406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	-15	5	-0.60	22248010	8897	6.05	2520	2520	2465	3275	1765	2520	2500.62	2.65	0	-6320	2686	2602	2551	2467	2416	2645	2510	113	755	500	1710	5	1	22500000	564	4.79	0.45	06	0.04	523.00	5607.00	3695	20220922	-32.21	2370	20230103	5.70	3170	-20.98	20230112	2370	5.70	20230103	3695	-32.21	20220922	2370	5.70	20230103	2.73	N	050860	500	112 억		596408	N	N	0	N	00	N
146	20230901	160358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2520	20	2	0.80	373838630	146988	323.42	2500	2635	2500	3250	1750	2500	2543.33	2.66	0	-1678	2583	2541	2513	2471	2443	2527	2457	113	750	500	1700	5	1	22500000	567	4.82	0.45	06	0.65	523.00	5607.00	3695	20220922	-31.80	2370	20230103	6.33	3170	-20.50	20230112	2370	6.33	20230103	3695	-31.80	20220922	2370	6.33	20230103	2.77	N	050860	500	112 억		598224	N	N	0	N	00	N
147	20230901	150407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2530	30	2	1.20	356844290	140235	308.56	2500	2635	2500	3250	1750	2500	2544.62	2.66	0	-2123	2583	2541	2513	2471	2443	2527	2457	113	750	500	1700	5	1	22500000	569	4.84	0.45	06	0.62	523.00	5607.00	3695	20220922	-31.53	2370	20230103	6.75	3170	-20.19	20230112	2370	6.75	20230103	3695	-31.53	20220922	2370	6.75	20230103	2.77	N	050860	500	112 억		598224	N	N	0	N	00	N
148	20230901	140403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	25	2	1.00	329247435	129333	284.57	2500	2635	2500	3250	1750	2500	2545.73	2.66	0	428	2583	2541	2513	2471	2443	2527	2457	113	750	500	1700	5	1	22500000	568	4.83	0.45	06	0.57	523.00	5607.00	3695	20220922	-31.66	2370	20230103	6.54	3170	-20.35	20230112	2370	6.54	20230103	3695	-31.66	20220922	2370	6.54	20230103	2.77	N	050860	500	112 억		598224	N	N	0	N	00	N
149	20230901	130357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2540	40	2	1.60	289005580	113412	249.54	2500	2635	2500	3250	1750	2500	2548.28	2.66	0	1505	2583	2541	2513	2471	2443	2527	2457	113	750	500	1700	5	1	22500000	572	4.86	0.45	06	0.50	523.00	5607.00	3695	20220922	-31.26	2370	20230103	7.17	3170	-19.87	20230112	2370	7.17	20230103	3695	-31.26	20220922	2370	7.17	20230103	2.77	N	050860	500	112 억		598224	N	N	0	N	00	N
150	20230901	120358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2525	25	2	1.00	273087780	107137	235.74	2500	2635	2500	3250	1750	2500	2548.96	2.66	0	63	2583	2541	2513	2471	2443	2527	2457	113	750	500	1700	5	1	22500000	568	4.83	0.45	06	0.48	523.00	5607.00	3695	20220922	-31.66	2370	20230103	6.54	3170	-20.35	20230112	2370	6.54	20230103	3695	-31.66	20220922	2370	6.54	20230103	2.77	N	050860	500	112 억		598224	N	N	0	N	00	N
151	20230901	110359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2505	5	2	0.20	88863045	35346	77.77	2500	2545	2500	3250	1750	2500	2514.09	2.66	0	4293	2583	2541	2513	2471	2443	2527	2457	113	750	500	1700	5	1	22500000	564	4.79	0.45	06	0.16	523.00	5607.00	3695	20220922	-32.21	2370	20230103	5.70	3170	-20.98	20230112	2370	5.70	20230103	3695	-32.21	20220922	2370	5.70	20230103	2.77	N	050860	500	112 억		598224	N	N	0	N	00	N
152	20230901	100357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2510	10	2	0.40	79897955	31767	69.90	2500	2545	2500	3250	1750	2500	2515.12	2.66	0	3875	2583	2541	2513	2471	2443	2527	2457	113	750	500	1700	5	1	22500000	565	4.80	0.45	06	0.14	523.00	5607.00	3695	20220922	-32.07	2370	20230103	5.91	3170	-20.82	20230112	2370	5.91	20230103	3695	-32.07	20220922	2370	5.91	20230103	2.77	N	050860	500	112 억		598224	N	N	0	N	00	N
153	20230901	090353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2515	15	2	0.60	15588175	6235	13.72	2500	2515	2500	3250	1750	2500	2500.11	2.66	0	327	2583	2541	2513	2471	2443	2527	2457	113	750	500	1700	5	1	22500000	566	4.81	0.45	06	0.03	523.00	5607.00	3695	20220922	-31.94	2370	20230103	6.12	3170	-20.66	20230112	2370	6.12	20230103	3695	-31.94	20220922	2370	6.12	20230103	2.77	N	050860	500	112 억		598224	N	N	0	N	00	N