KissMeData/050860/price/prices-20231001.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	20231031	160526	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-40	5	-1.72	164490150	71953	346.26	2305	2315	2275	3015	1625	2320	2286.87	2.08	0	-27258	2350	2335	2310	2295	2270	2342	2302	113	695	500	1620	5	1	22500000	513	5.35	0.38	06	0.32	426.00	5997.00	3170	20230112	-28.08	2265	20231027	0.66	3170	-28.08	20230112	2265	0.66	20231027	3170	-28.08	20230112	2265	0.66	20231027	2.52	N	050860	500	112 억		468828	N	N	0	N	00	N
3	20231031	150533	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-35	5	-1.51	126528795	55307	266.15	2305	2315	2275	3015	1625	2320	2287.75	2.08	0	-26642	2350	2335	2310	2295	2270	2342	2302	113	695	500	1620	5	1	22500000	514	5.36	0.38	06	0.25	426.00	5997.00	3170	20230112	-27.92	2265	20231027	0.88	3170	-27.92	20230112	2265	0.88	20231027	3170	-27.92	20230112	2265	0.88	20231027	2.52	N	050860	500	112 억		468828	N	N	0	N	00	N
4	20231031	140538	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2280	-40	5	-1.72	118354560	51721	248.90	2305	2315	2275	3015	1625	2320	2288.33	2.08	0	-25504	2350	2335	2310	2295	2270	2342	2302	113	695	500	1620	5	1	22500000	513	5.35	0.38	06	0.23	426.00	5997.00	3170	20230112	-28.08	2265	20231027	0.66	3170	-28.08	20230112	2265	0.66	20231027	3170	-28.08	20230112	2265	0.66	20231027	2.52	N	050860	500	112 억		468828	N	N	0	N	00	N
5	20231031	130534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2285	-35	5	-1.51	97703555	42651	205.25	2305	2315	2275	3015	1625	2320	2290.77	2.08	0	-25494	2350	2335	2310	2295	2270	2342	2302	113	695	500	1620	5	1	22500000	514	5.36	0.38	06	0.19	426.00	5997.00	3170	20230112	-27.92	2265	20231027	0.88	3170	-27.92	20230112	2265	0.88	20231027	3170	-27.92	20230112	2265	0.88	20231027	2.52	N	050860	500	112 억		468828	N	N	0	N	00	N
6	20231031	120530	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-30	5	-1.29	66567595	29048	139.79	2305	2315	2275	3015	1625	2320	2291.64	2.08	0	-19922	2350	2335	2310	2295	2270	2342	2302	113	695	500	1620	5	1	22500000	515	5.38	0.38	06	0.13	426.00	5997.00	3170	20230112	-27.76	2265	20231027	1.10	3170	-27.76	20230112	2265	1.10	20231027	3170	-27.76	20230112	2265	1.10	20231027	2.52	N	050860	500	112 억		468828	N	N	0	N	00	N
7	20231031	110546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2295	-25	5	-1.08	44113895	19208	92.44	2305	2315	2285	3015	1625	2320	2296.64	2.08	0	-11400	2350	2335	2310	2295	2270	2342	2302	113	695	500	1620	5	1	22500000	516	5.39	0.38	06	0.09	426.00	5997.00	3170	20230112	-27.60	2265	20231027	1.32	3170	-27.60	20230112	2265	1.32	20231027	3170	-27.60	20230112	2265	1.32	20231027	2.52	N	050860	500	112 억		468828	N	N	0	N	00	N
8	20231031	100537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2290	-30	5	-1.29	26726670	11614	55.89	2305	2315	2290	3015	1625	2320	2301.25	2.08	0	-6693	2350	2335	2310	2295	2270	2342	2302	113	695	500	1620	5	1	22500000	515	5.38	0.38	06	0.05	426.00	5997.00	3170	20230112	-27.76	2265	20231027	1.10	3170	-27.76	20230112	2265	1.10	20231027	3170	-27.76	20230112	2265	1.10	20231027	2.52	N	050860	500	112 억		468828	N	N	0	N	00	N
9	20231031	090534	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	-10	5	-0.43	2496555	1083	5.21	2305	2310	2305	3015	1625	2320	2305.22	2.08	0	-135	2350	2335	2310	2295	2270	2342	2302	113	695	500	1620	5	1	22500000	520	5.42	0.39	06	0.00	426.00	5997.00	3170	20230112	-27.13	2265	20231027	1.99	3170	-27.13	20230112	2265	1.99	20231027	3170	-27.13	20230112	2265	1.99	20231027	2.52	N	050860	500	112 억		468828	N	N	0	N	00	N
10	20231030	160527	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2320	10	2	0.43	41885805	18152	20.09	2285	2325	2285	3000	1620	2310	2307.50	2.08	0	1690	2346	2327	2296	2277	2246	2337	2287	113	690	500	1610	5	1	22500000	522	5.45	0.39	06	0.08	426.00	5997.00	3170	20230112	-26.81	2265	20231027	2.43	3170	-26.81	20230112	2265	2.43	20231027	3170	-26.81	20230112	2265	2.43	20231027	2.56	N	050860	500	112 억		467533	N	N	0	N	00	N
11	20231030	150515	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2310	0	3	0.00	38568205	16722	18.51	2285	2325	2285	3000	1620	2310	2306.43	2.08	0	1541	2346	2327	2296	2277	2246	2337	2287	113	690	500	1610	5	1	22500000	520	5.42	0.39	06	0.07	426.00	5997.00	3170	20230112	-27.13	2265	20231027	1.99	3170	-27.13	20230112	2265	1.99	20231027	3170	-27.13	20230112	2265	1.99	20231027	2.56	N	050860	500	112 억		467533	N	N	0	N	00	N
12	20231030	140517	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2320	10	2	0.43	35440505	15373	17.01	2285	2320	2285	3000	1620	2310	2305.37	2.08	0	1944	2346	2327	2296	2277	2246	2337	2287	113	690	500	1610	5	1	22500000	522	5.45	0.39	06	0.07	426.00	5997.00	3170	20230112	-26.81	2265	20231027	2.43	3170	-26.81	20230112	2265	2.43	20231027	3170	-26.81	20230112	2265	2.43	20231027	2.56	N	050860	500	112 억		467533	N	N	0	N	00	N
13	20231030	130516	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2320	10	2	0.43	24770610	10749	11.90	2285	2320	2285	3000	1620	2310	2304.46	2.08	0	-1109	2346	2327	2296	2277	2246	2337	2287	113	690	500	1610	5	1	22500000	522	5.45	0.39	06	0.05	426.00	5997.00	3170	20230112	-26.81	2265	20231027	2.43	3170	-26.81	20230112	2265	2.43	20231027	3170	-26.81	20230112	2265	2.43	20231027	2.56	N	050860	500	112 억		467533	N	N	0	N	00	N
14	20231030	120512	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2320	10	2	0.43	21581310	9370	10.37	2285	2320	2285	3000	1620	2310	2303.23	2.08	0	-992	2346	2327	2296	2277	2246	2337	2287	113	690	500	1610	5	1	22500000	522	5.45	0.39	06	0.04	426.00	5997.00	3170	20230112	-26.81	2265	20231027	2.43	3170	-26.81	20230112	2265	2.43	20231027	3170	-26.81	20230112	2265	2.43	20231027	2.56	N	050860	500	112 억		467533	N	N	0	N	00	N
15	20231030	110513	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2310	0	3	0.00	19630265	8526	9.44	2285	2320	2285	3000	1620	2310	2302.40	2.08	0	-965	2346	2327	2296	2277	2246	2337	2287	113	690	500	1610	5	1	22500000	520	5.42	0.39	06	0.04	426.00	5997.00	3170	20230112	-27.13	2265	20231027	1.99	3170	-27.13	20230112	2265	1.99	20231027	3170	-27.13	20230112	2265	1.99	20231027	2.56	N	050860	500	112 억		467533	N	N	0	N	00	N
16	20231030	100514	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2315	5	2	0.22	18163090	7891	8.73	2285	2320	2285	3000	1620	2310	2301.75	2.08	0	-931	2346	2327	2296	2277	2246	2337	2287	113	690	500	1610	5	1	22500000	521	5.43	0.39	06	0.04	426.00	5997.00	3170	20230112	-26.97	2265	20231027	2.21	3170	-26.97	20230112	2265	2.21	20231027	3170	-26.97	20230112	2265	2.21	20231027	2.56	N	050860	500	112 억		467533	N	N	0	N	00	N
17	20231030	090509	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2295	-15	5	-0.65	5084110	2222	2.46	2285	2295	2285	3000	1620	2310	2288.08	2.08	0	448	2346	2327	2296	2277	2246	2337	2287	113	690	500	1610	5	1	22500000	516	5.39	0.38	06	0.01	426.00	5997.00	3170	20230112	-27.60	2265	20231027	1.32	3170	-27.60	20230112	2265	1.32	20231027	3170	-27.60	20230112	2265	1.32	20231027	2.56	N	050860	500	112 억		467533	N	N	0	N	00	N
18	20231027	160442	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2310	40	2	1.76	204622180	89468	79.64	2295	2315	2265	2950	1590	2270	2286.91	2.01	0	13061	2410	2340	2305	2235	2200	2322	2217	113	680	500	1580	5	1	22500000	520	5.42	0.39	06	0.40	426.00	5997.00	3170	20230112	-27.13	2265	20231027	1.99	3170	-27.13	20230112	2265	1.99	20231027	3170	-27.13	20230112	2265	1.99	20231027	2.53	N	050860	500	112 억		451898	N	N	0	N	00	N
19	20231027	150512	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2275	5	2	0.22	182919935	79975	71.19	2295	2315	2265	2950	1590	2270	2287.21	2.01	0	12746	2410	2340	2305	2235	2200	2322	2217	113	680	500	1580	5	1	22500000	512	5.34	0.38	06	0.36	426.00	5997.00	3170	20230112	-28.23	2265	20231027	0.44	3170	-28.23	20230112	2265	0.44	20231027	3170	-28.23	20230112	2265	0.44	20231027	2.53	N	050860	500	112 억		451898	N	N	0	N	00	N
20	20231027	140510	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2295	25	2	1.10	165657300	72412	64.46	2295	2315	2265	2950	1590	2270	2287.71	2.01	0	13179	2410	2340	2305	2235	2200	2322	2217	113	680	500	1580	5	1	22500000	516	5.39	0.38	06	0.32	426.00	5997.00	3170	20230112	-27.60	2265	20231027	1.32	3170	-27.60	20230112	2265	1.32	20231027	3170	-27.60	20230112	2265	1.32	20231027	2.53	N	050860	500	112 억		451898	N	N	0	N	00	N
21	20231027	130503	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2300	30	2	1.32	161797525	70734	62.96	2295	2315	2265	2950	1590	2270	2287.41	2.01	0	13206	2410	2340	2305	2235	2200	2322	2217	113	680	500	1580	5	1	22500000	518	5.40	0.38	06	0.31	426.00	5997.00	3170	20230112	-27.44	2265	20231027	1.55	3170	-27.44	20230112	2265	1.55	20231027	3170	-27.44	20230112	2265	1.55	20231027	2.53	N	050860	500	112 억		451898	N	N	0	N	00	N
22	20231027	120513	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2310	40	2	1.76	131229180	57450	51.14	2295	2315	2265	2950	1590	2270	2284.23	2.01	0	21045	2410	2340	2305	2235	2200	2322	2217	113	680	500	1580	5	1	22500000	520	5.42	0.39	06	0.26	426.00	5997.00	3170	20230112	-27.13	2265	20231027	1.99	3170	-27.13	20230112	2265	1.99	20231027	3170	-27.13	20230112	2265	1.99	20231027	2.53	N	050860	500	112 억		451898	N	N	0	N	00	N
23	20231027	110517	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2310	40	2	1.76	124891000	54705	48.69	2295	2310	2265	2950	1590	2270	2282.99	2.01	0	20515	2410	2340	2305	2235	2200	2322	2217	113	680	500	1580	5	1	22500000	520	5.42	0.39	06	0.24	426.00	5997.00	3170	20230112	-27.13	2265	20231027	1.99	3170	-27.13	20230112	2265	1.99	20231027	3170	-27.13	20230112	2265	1.99	20231027	2.53	N	050860	500	112 억		451898	N	N	0	N	00	N
24	20231027	100511	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2270	0	3	0.00	106821420	46847	41.70	2295	2295	2265	2950	1590	2270	2280.22	2.01	0	18408	2410	2340	2305	2235	2200	2322	2217	113	680	500	1580	5	1	22500000	511	5.33	0.38	06	0.21	426.00	5997.00	3170	20230112	-28.39	2265	20231027	0.22	3170	-28.39	20230112	2265	0.22	20231027	3170	-28.39	20230112	2265	0.22	20231027	2.53	N	050860	500	112 억		451898	N	N	0	N	00	N
25	20231027	090508	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2285	15	2	0.66	3576580	1562	1.39	2295	2295	2285	2950	1590	2270	2289.74	2.01	0	304	2410	2340	2305	2235	2200	2322	2217	113	680	500	1580	5	1	22500000	514	5.36	0.38	06	0.01	426.00	5997.00	3170	20230112	-27.92	2270	20231020	0.66	3170	-27.92	20230112	2270	0.66	20231020	3170	-27.92	20230112	2270	0.66	20231020	2.53	N	050860	500	112 억		451898	N	N	0	N	00	N
26	20231026	160504	55	50.00	KOSDAQ	신저가	기계.장비	N	N	N	Y	50	N	2270	-110	5	-4.62	253356865	109460	118.43	2325	2375	2270	3090	1670	2380	2314.64	2.15	0	-33137	2510	2445	2395	2330	2280	2477	2362	113	710	500	1660	5	1	22500000	511	5.33	0.38	06	0.49	426.00	5997.00	3170	20230112	-28.39	2270	20231026	0.00	3170	-28.39	20230112	2270	0.00	20231026	3170	-28.39	20230112	2270	0.00	20231026	2.54	N	050860	500	112 억		482683	N	N	0	N	00	N
27	20231026	150503	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2310	-70	5	-2.94	200412230	86180	93.24	2325	2375	2310	3090	1670	2380	2325.51	2.15	0	-31652	2510	2445	2395	2330	2280	2477	2362	113	710	500	1660	5	1	22500000	520	5.42	0.39	06	0.38	426.00	5997.00	3170	20230112	-27.13	2270	20231020	1.76	3170	-27.13	20230112	2270	1.76	20231020	3170	-27.13	20230112	2270	1.76	20231020	2.54	N	050860	500	112 억		482683	N	N	0	N	00	N
28	20231026	140505	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2320	-60	5	-2.52	172159710	73990	80.05	2325	2375	2310	3090	1670	2380	2326.80	2.15	0	-29495	2510	2445	2395	2330	2280	2477	2362	113	710	500	1660	5	1	22500000	522	5.45	0.39	06	0.33	426.00	5997.00	3170	20230112	-26.81	2270	20231020	2.20	3170	-26.81	20230112	2270	2.20	20231020	3170	-26.81	20230112	2270	2.20	20231020	2.54	N	050860	500	112 억		482683	N	N	0	N	00	N
29	20231026	130503	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2335	-45	5	-1.89	155428700	66786	72.26	2325	2375	2315	3090	1670	2380	2327.26	2.15	0	-27884	2510	2445	2395	2330	2280	2477	2362	113	710	500	1660	5	1	22500000	525	5.48	0.39	06	0.30	426.00	5997.00	3170	20230112	-26.34	2270	20231020	2.86	3170	-26.34	20230112	2270	2.86	20231020	3170	-26.34	20230112	2270	2.86	20231020	2.54	N	050860	500	112 억		482683	N	N	0	N	00	N
30	20231026	120503	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2330	-50	5	-2.10	147305065	63305	68.49	2325	2375	2315	3090	1670	2380	2326.91	2.15	0	-26945	2510	2445	2395	2330	2280	2477	2362	113	710	500	1660	5	1	22500000	524	5.47	0.39	06	0.28	426.00	5997.00	3170	20230112	-26.50	2270	20231020	2.64	3170	-26.50	20230112	2270	2.64	20231020	3170	-26.50	20230112	2270	2.64	20231020	2.54	N	050860	500	112 억		482683	N	N	0	N	00	N
31	20231026	110508	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2330	-50	5	-2.10	106605595	45752	49.50	2325	2375	2315	3090	1670	2380	2330.08	2.15	0	-18543	2510	2445	2395	2330	2280	2477	2362	113	710	500	1660	5	1	22500000	524	5.47	0.39	06	0.20	426.00	5997.00	3170	20230112	-26.50	2270	20231020	2.64	3170	-26.50	20230112	2270	2.64	20231020	3170	-26.50	20230112	2270	2.64	20231020	2.54	N	050860	500	112 억		482683	N	N	0	N	00	N
32	20231026	100507	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2335	-45	5	-1.89	100086280	42956	46.48	2325	2375	2315	3090	1670	2380	2329.97	2.15	0	-15825	2510	2445	2395	2330	2280	2477	2362	113	710	500	1660	5	1	22500000	525	5.48	0.39	06	0.19	426.00	5997.00	3170	20230112	-26.34	2270	20231020	2.86	3170	-26.34	20230112	2270	2.86	20231020	3170	-26.34	20230112	2270	2.86	20231020	2.54	N	050860	500	112 억		482683	N	N	0	N	00	N
33	20231026	090505	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2325	-55	5	-2.31	40982425	17621	19.07	2325	2375	2320	3090	1670	2380	2325.77	2.15	0	1333	2510	2445	2395	2330	2280	2477	2362	113	710	500	1660	5	1	22500000	523	5.46	0.39	06	0.08	426.00	5997.00	3170	20230112	-26.66	2270	20231020	2.42	3170	-26.66	20230112	2270	2.42	20231020	3170	-26.66	20230112	2270	2.42	20231020	2.54	N	050860	500	112 억		482683	N	N	0	N	00	N
34	20231025	160507	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	10	2	0.42	221326000	92425	328.33	2370	2460	2345	3080	1660	2370	2394.70	2.13	0	-221	2413	2391	2348	2326	2283	2402	2337	113	710	500	1650	5	1	22500000	536	5.59	0.40	06	0.41	426.00	5997.00	3170	20230112	-24.92	2270	20231020	4.85	3170	-24.92	20230112	2270	4.85	20231020	3170	-24.92	20230112	2270	4.85	20231020	2.57	N	050860	500	112 억		479749	N	N	0	N	00	N
35	20231025	150506	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2375	5	2	0.21	212553080	88739	315.24	2370	2460	2345	3080	1660	2370	2395.26	2.13	0	-302	2413	2391	2348	2326	2283	2402	2337	113	710	500	1650	5	1	22500000	534	5.58	0.40	06	0.39	426.00	5997.00	3170	20230112	-25.08	2270	20231020	4.63	3170	-25.08	20230112	2270	4.63	20231020	3170	-25.08	20230112	2270	4.63	20231020	2.57	N	050860	500	112 억		479749	N	N	0	N	00	N
36	20231025	140503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	30	2	1.27	188735725	78771	279.83	2370	2460	2345	3080	1660	2370	2396.01	2.13	0	1237	2413	2391	2348	2326	2283	2402	2337	113	710	500	1650	5	1	22500000	540	5.63	0.40	06	0.35	426.00	5997.00	3170	20230112	-24.29	2270	20231020	5.73	3170	-24.29	20230112	2270	5.73	20231020	3170	-24.29	20230112	2270	5.73	20231020	2.57	N	050860	500	112 억		479749	N	N	0	N	00	N
37	20231025	130504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	20	2	0.84	179247485	74796	265.71	2370	2460	2345	3080	1660	2370	2396.48	2.13	0	1767	2413	2391	2348	2326	2283	2402	2337	113	710	500	1650	5	1	22500000	538	5.61	0.40	06	0.33	426.00	5997.00	3170	20230112	-24.61	2270	20231020	5.29	3170	-24.61	20230112	2270	5.29	20231020	3170	-24.61	20230112	2270	5.29	20231020	2.57	N	050860	500	112 억		479749	N	N	0	N	00	N
38	20231025	120503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2380	10	2	0.42	162035490	67558	239.99	2370	2460	2345	3080	1660	2370	2398.46	2.13	0	1267	2413	2391	2348	2326	2283	2402	2337	113	710	500	1650	5	1	22500000	536	5.59	0.40	06	0.30	426.00	5997.00	3170	20230112	-24.92	2270	20231020	4.85	3170	-24.92	20230112	2270	4.85	20231020	3170	-24.92	20230112	2270	4.85	20231020	2.57	N	050860	500	112 억		479749	N	N	0	N	00	N
39	20231025	110504	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	20	2	0.84	61959175	25982	92.30	2370	2405	2345	3080	1660	2370	2384.70	2.13	0	-1957	2413	2391	2348	2326	2283	2402	2337	113	710	500	1650	5	1	22500000	538	5.61	0.40	06	0.12	426.00	5997.00	3170	20230112	-24.61	2270	20231020	5.29	3170	-24.61	20230112	2270	5.29	20231020	3170	-24.61	20230112	2270	5.29	20231020	2.57	N	050860	500	112 억		479749	N	N	0	N	00	N
40	20231025	100503	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	15	2	0.63	21404345	9024	32.06	2370	2385	2345	3080	1660	2370	2371.94	2.13	0	-1068	2413	2391	2348	2326	2283	2402	2337	113	710	500	1650	5	1	22500000	537	5.60	0.40	06	0.04	426.00	5997.00	3170	20230112	-24.76	2270	20231020	5.07	3170	-24.76	20230112	2270	5.07	20231020	3170	-24.76	20230112	2270	5.07	20231020	2.57	N	050860	500	112 억		479749	N	N	0	N	00	N
41	20231025	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	-5	5	-0.21	3484645	1470	5.22	2370	2385	2365	3080	1660	2370	2370.51	2.13	0	-612	2413	2391	2348	2326	2283	2402	2337	113	710	500	1650	5	1	22500000	532	5.55	0.39	06	0.01	426.00	5997.00	3170	20230112	-25.39	2270	20231020	4.19	3170	-25.39	20230112	2270	4.19	20231020	3170	-25.39	20230112	2270	4.19	20231020	2.57	N	050860	500	112 억		479749	N	N	0	N	00	N
42	20231024	160453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2370	30	2	1.28	65885445	28147	52.92	2320	2370	2305	3040	1640	2340	2340.66	2.15	0	-3862	2463	2401	2338	2276	2213	2432	2307	113	700	500	1630	5	1	22500000	533	5.56	0.40	06	0.13	426.00	5997.00	3170	20230112	-25.24	2270	20231020	4.41	3170	-25.24	20230112	2270	4.41	20231020	3170	-25.24	20230112	2270	4.41	20231020	2.58	N	050860	500	112 억		483519	N	N	0	N	00	N
43	20231024	150500	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2365	25	2	1.07	63203645	27014	50.79	2320	2370	2305	3040	1640	2340	2339.66	2.15	0	-3753	2463	2401	2338	2276	2213	2432	2307	113	700	500	1630	5	1	22500000	532	5.55	0.39	06	0.12	426.00	5997.00	3170	20230112	-25.39	2270	20231020	4.19	3170	-25.39	20230112	2270	4.19	20231020	3170	-25.39	20230112	2270	4.19	20231020	2.58	N	050860	500	112 억		483519	N	N	0	N	00	N
44	20231024	140452	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	20	2	0.85	54890980	23504	44.19	2320	2370	2305	3040	1640	2340	2335.39	2.15	0	-3627	2463	2401	2338	2276	2213	2432	2307	113	700	500	1630	5	1	22500000	531	5.54	0.39	06	0.10	426.00	5997.00	3170	20230112	-25.55	2270	20231020	3.96	3170	-25.55	20230112	2270	3.96	20231020	3170	-25.55	20230112	2270	3.96	20231020	2.58	N	050860	500	112 억		483519	N	N	0	N	00	N
45	20231024	130458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	5	2	0.21	49387170	21173	39.81	2320	2365	2305	3040	1640	2340	2332.55	2.15	0	-4051	2463	2401	2338	2276	2213	2432	2307	113	700	500	1630	5	1	22500000	528	5.50	0.39	06	0.09	426.00	5997.00	3170	20230112	-26.03	2270	20231020	3.30	3170	-26.03	20230112	2270	3.30	20231020	3170	-26.03	20230112	2270	3.30	20231020	2.58	N	050860	500	112 억		483519	N	N	0	N	00	N
46	20231024	120502	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	0	3	0.00	43990720	18868	35.47	2320	2365	2305	3040	1640	2340	2331.50	2.15	0	-3934	2463	2401	2338	2276	2213	2432	2307	113	700	500	1630	5	1	22500000	527	5.49	0.39	06	0.08	426.00	5997.00	3170	20230112	-26.18	2270	20231020	3.08	3170	-26.18	20230112	2270	3.08	20231020	3170	-26.18	20230112	2270	3.08	20231020	2.58	N	050860	500	112 억		483519	N	N	0	N	00	N
47	20231024	110458	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	-15	5	-0.64	42049720	18037	33.91	2320	2365	2305	3040	1640	2340	2331.30	2.15	0	-3397	2463	2401	2338	2276	2213	2432	2307	113	700	500	1630	5	1	22500000	523	5.46	0.39	06	0.08	426.00	5997.00	3170	20230112	-26.66	2270	20231020	2.42	3170	-26.66	20230112	2270	2.42	20231020	3170	-26.66	20230112	2270	2.42	20231020	2.58	N	050860	500	112 억		483519	N	N	0	N	00	N
48	20231024	100454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2335	-5	5	-0.21	26276975	11233	21.12	2320	2365	2320	3040	1640	2340	2339.27	2.15	0	-809	2463	2401	2338	2276	2213	2432	2307	113	700	500	1630	5	1	22500000	525	5.48	0.39	06	0.05	426.00	5997.00	3170	20230112	-26.34	2270	20231020	2.86	3170	-26.34	20230112	2270	2.86	20231020	3170	-26.34	20230112	2270	2.86	20231020	2.58	N	050860	500	112 억		483519	N	N	0	N	00	N
49	20231024	090457	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	10	2	0.43	6797445	2927	5.50	2320	2350	2320	3040	1640	2340	2322.32	2.15	0	338	2463	2401	2338	2276	2213	2432	2307	113	700	500	1630	5	1	22500000	529	5.52	0.39	06	0.01	426.00	5997.00	3170	20230112	-25.87	2270	20231020	3.52	3170	-25.87	20230112	2270	3.52	20231020	3170	-25.87	20230112	2270	3.52	20231020	2.58	N	050860	500	112 억		483519	N	N	0	N	00	N
50	20231023	160451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2340	30	2	1.30	124346625	53177	58.84	2280	2400	2275	3000	1620	2310	2338.35	2.19	0	-9604	2383	2346	2308	2271	2233	2327	2252	113	690	500	1610	5	1	22500000	527	5.49	0.39	06	0.24	426.00	5997.00	3170	20230112	-26.18	2270	20231020	3.08	3170	-26.18	20230112	2270	3.08	20231020	3170	-26.18	20230112	2270	3.08	20231020	2.61	N	050860	500	112 억		493123	N	N	0	N	00	N
51	20231023	150453	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2350	40	2	1.73	116220860	49681	54.97	2280	2400	2275	3000	1620	2310	2339.34	2.19	0	-9502	2383	2346	2308	2271	2233	2327	2252	113	690	500	1610	5	1	22500000	529	5.52	0.39	06	0.22	426.00	5997.00	3170	20230112	-25.87	2270	20231020	3.52	3170	-25.87	20230112	2270	3.52	20231020	3170	-25.87	20230112	2270	3.52	20231020	2.61	N	050860	500	112 억		493123	N	N	0	N	00	N
52	20231023	140451	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2355	45	2	1.95	104689760	44777	49.54	2280	2400	2275	3000	1620	2310	2338.03	2.19	0	-9522	2383	2346	2308	2271	2233	2327	2252	113	690	500	1610	5	1	22500000	530	5.53	0.39	06	0.20	426.00	5997.00	3170	20230112	-25.71	2270	20231020	3.74	3170	-25.71	20230112	2270	3.74	20231020	3170	-25.71	20230112	2270	3.74	20231020	2.61	N	050860	500	112 억		493123	N	N	0	N	00	N
53	20231023	130454	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2325	15	2	0.65	73029100	31387	34.73	2280	2360	2275	3000	1620	2310	2326.73	2.19	0	-6542	2383	2346	2308	2271	2233	2327	2252	113	690	500	1610	5	1	22500000	523	5.46	0.39	06	0.14	426.00	5997.00	3170	20230112	-26.66	2270	20231020	2.42	3170	-26.66	20230112	2270	2.42	20231020	3170	-26.66	20230112	2270	2.42	20231020	2.61	N	050860	500	112 억		493123	N	N	0	N	00	N
54	20231023	120450	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2345	35	2	1.52	66214030	28465	31.50	2280	2360	2275	3000	1620	2310	2326.16	2.19	0	-6139	2383	2346	2308	2271	2233	2327	2252	113	690	500	1610	5	1	22500000	528	5.50	0.39	06	0.13	426.00	5997.00	3170	20230112	-26.03	2270	20231020	3.30	3170	-26.03	20230112	2270	3.30	20231020	3170	-26.03	20230112	2270	3.30	20231020	2.61	N	050860	500	112 억		493123	N	N	0	N	00	N
55	20231023	110449	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2360	50	2	2.16	58731355	25278	27.97	2280	2360	2275	3000	1620	2310	2323.42	2.19	0	-5599	2383	2346	2308	2271	2233	2327	2252	113	690	500	1610	5	1	22500000	531	5.54	0.39	06	0.11	426.00	5997.00	3170	20230112	-25.55	2270	20231020	3.96	3170	-25.55	20230112	2270	3.96	20231020	3170	-25.55	20230112	2270	3.96	20231020	2.61	N	050860	500	112 억		493123	N	N	0	N	00	N
56	20231023	100446	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2310	0	3	0.00	25464835	11101	12.28	2280	2315	2275	3000	1620	2310	2293.92	2.19	0	680	2383	2346	2308	2271	2233	2327	2252	113	690	500	1610	5	1	22500000	520	5.42	0.39	06	0.05	426.00	5997.00	3170	20230112	-27.13	2270	20231020	1.76	3170	-27.13	20230112	2270	1.76	20231020	3170	-27.13	20230112	2270	1.76	20231020	2.61	N	050860	500	112 억		493123	N	N	0	N	00	N
57	20231023	090455	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2300	-10	5	-0.43	2890900	1264	1.40	2280	2300	2280	3000	1620	2310	2287.10	2.19	0	664	2383	2346	2308	2271	2233	2327	2252	113	690	500	1610	5	1	22500000	518	5.40	0.38	06	0.01	426.00	5997.00	3170	20230112	-27.44	2270	20231020	1.32	3170	-27.44	20230112	2270	1.32	20231020	3170	-27.44	20230112	2270	1.32	20231020	2.61	N	050860	500	112 억		493123	N	N	0	N	00	N
58	20231020	160449	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2310	-10	5	-0.43	206738875	90054	74.90	2345	2345	2270	3015	1625	2320	2295.52	2.26	0	-15863	2420	2370	2330	2280	2240	2350	2260	113	695	500	1620	5	1	22500000	520	5.42	0.39	06	0.40	426.00	5997.00	3170	20230112	-27.13	2270	20231020	1.76	3170	-27.13	20230112	2270	1.76	20231020	3170	-27.13	20230112	2270	1.76	20231020	2.62	N	050860	500	112 억		508946	N	N	0	N	00	N
59	20231020	150449	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2320	0	3	0.00	182937635	79749	66.33	2345	2345	2270	3015	1625	2320	2293.92	2.26	0	-15729	2420	2370	2330	2280	2240	2350	2260	113	695	500	1620	5	1	22500000	522	5.45	0.39	06	0.35	426.00	5997.00	3170	20230112	-26.81	2270	20231020	2.20	3170	-26.81	20230112	2270	2.20	20231020	3170	-26.81	20230112	2270	2.20	20231020	2.62	N	050860	500	112 억		508946	N	N	0	N	00	N
60	20231020	140452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2305	-15	5	-0.65	155851590	68032	56.59	2345	2345	2270	3015	1625	2320	2290.86	2.26	0	-11573	2420	2370	2330	2280	2240	2350	2260	113	695	500	1620	5	1	22500000	519	5.41	0.38	06	0.30	426.00	5997.00	3170	20230112	-27.29	2270	20231020	1.54	3170	-27.29	20230112	2270	1.54	20231020	3170	-27.29	20230112	2270	1.54	20231020	2.62	N	050860	500	112 억		508946	N	N	0	N	00	N
61	20231020	130440	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2305	-15	5	-0.65	144447705	63066	52.46	2345	2345	2270	3015	1625	2320	2290.42	2.26	0	-13512	2420	2370	2330	2280	2240	2350	2260	113	695	500	1620	5	1	22500000	519	5.41	0.38	06	0.28	426.00	5997.00	3170	20230112	-27.29	2270	20231020	1.54	3170	-27.29	20230112	2270	1.54	20231020	3170	-27.29	20230112	2270	1.54	20231020	2.62	N	050860	500	112 억		508946	N	N	0	N	00	N
62	20231020	120447	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2300	-20	5	-0.86	125191335	54646	45.45	2345	2345	2270	3015	1625	2320	2290.95	2.26	0	-16313	2420	2370	2330	2280	2240	2350	2260	113	695	500	1620	5	1	22500000	518	5.40	0.38	06	0.24	426.00	5997.00	3170	20230112	-27.44	2270	20231020	1.32	3170	-27.44	20230112	2270	1.32	20231020	3170	-27.44	20230112	2270	1.32	20231020	2.62	N	050860	500	112 억		508946	N	N	0	N	00	N
63	20231020	110452	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2305	-15	5	-0.65	89148570	38891	32.35	2345	2345	2270	3015	1625	2320	2292.27	2.26	0	-14916	2420	2370	2330	2280	2240	2350	2260	113	695	500	1620	5	1	22500000	519	5.41	0.38	06	0.17	426.00	5997.00	3170	20230112	-27.29	2270	20231020	1.54	3170	-27.29	20230112	2270	1.54	20231020	3170	-27.29	20230112	2270	1.54	20231020	2.62	N	050860	500	112 억		508946	N	N	0	N	00	N
64	20231020	100446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2285	-35	5	-1.51	67330535	29379	24.44	2345	2345	2270	3015	1625	2320	2291.79	2.26	0	-10762	2420	2370	2330	2280	2240	2350	2260	113	695	500	1620	5	1	22500000	514	5.36	0.38	06	0.13	426.00	5997.00	3170	20230112	-27.92	2270	20231020	0.66	3170	-27.92	20230112	2270	0.66	20231020	3170	-27.92	20230112	2270	0.66	20231020	2.62	N	050860	500	112 억		508946	N	N	0	N	00	N
65	20231020	090448	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2310	-10	5	-0.43	12022680	5200	4.33	2345	2345	2290	3015	1625	2320	2312.05	2.26	0	1835	2420	2370	2330	2280	2240	2350	2260	113	695	500	1620	5	1	22500000	520	5.42	0.39	06	0.02	426.00	5997.00	3170	20230112	-27.13	2290	20231020	0.87	3170	-27.13	20230112	2290	0.87	20231020	3170	-27.13	20230112	2290	0.87	20231020	2.62	N	050860	500	112 억		508946	N	N	0	N	00	N
66	20231019	160445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2320	-65	5	-2.73	274112055	118310	297.18	2370	2380	2290	3100	1670	2385	2316.89	2.34	0	-18755	2448	2416	2398	2366	2348	2407	2357	113	715	500	1660	5	1	22500000	522	5.45	0.39	06	0.53	426.00	5997.00	3170	20230112	-26.81	2290	20231019	1.31	3170	-26.81	20230112	2290	1.31	20231019	3170	-26.81	20230112	2290	1.31	20231019	2.62	N	050860	500	112 억		527519	N	N	0	N	00	N
67	20231019	150443	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2325	-60	5	-2.52	260819155	112566	282.75	2370	2380	2290	3100	1670	2385	2317.03	2.34	0	-18751	2448	2416	2398	2366	2348	2407	2357	113	715	500	1660	5	1	22500000	523	5.46	0.39	06	0.50	426.00	5997.00	3170	20230112	-26.66	2290	20231019	1.53	3170	-26.66	20230112	2290	1.53	20231019	3170	-26.66	20230112	2290	1.53	20231019	2.62	N	050860	500	112 억		527519	N	N	0	N	00	N
68	20231019	140446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2325	-60	5	-2.52	255184945	110136	276.65	2370	2380	2290	3100	1670	2385	2317.00	2.34	0	-18763	2448	2416	2398	2366	2348	2407	2357	113	715	500	1660	5	1	22500000	523	5.46	0.39	06	0.49	426.00	5997.00	3170	20230112	-26.66	2290	20231019	1.53	3170	-26.66	20230112	2290	1.53	20231019	3170	-26.66	20230112	2290	1.53	20231019	2.62	N	050860	500	112 억		527519	N	N	0	N	00	N
69	20231019	130442	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2335	-50	5	-2.10	239278345	103313	259.51	2370	2380	2290	3100	1670	2385	2316.05	2.34	0	-17154	2448	2416	2398	2366	2348	2407	2357	113	715	500	1660	5	1	22500000	525	5.48	0.39	06	0.46	426.00	5997.00	3170	20230112	-26.34	2290	20231019	1.97	3170	-26.34	20230112	2290	1.97	20231019	3170	-26.34	20230112	2290	1.97	20231019	2.62	N	050860	500	112 억		527519	N	N	0	N	00	N
70	20231019	120445	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2320	-65	5	-2.73	184958515	79706	200.21	2370	2380	2290	3100	1670	2385	2320.51	2.34	0	-15509	2448	2416	2398	2366	2348	2407	2357	113	715	500	1660	5	1	22500000	522	5.45	0.39	06	0.35	426.00	5997.00	3170	20230112	-26.81	2290	20231019	1.31	3170	-26.81	20230112	2290	1.31	20231019	3170	-26.81	20230112	2290	1.31	20231019	2.62	N	050860	500	112 억		527519	N	N	0	N	00	N
71	20231019	110444	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2320	-65	5	-2.73	165930150	71472	179.53	2370	2380	2290	3100	1670	2385	2321.61	2.34	0	-15264	2448	2416	2398	2366	2348	2407	2357	113	715	500	1660	5	1	22500000	522	5.45	0.39	06	0.32	426.00	5997.00	3170	20230112	-26.81	2290	20231019	1.31	3170	-26.81	20230112	2290	1.31	20231019	3170	-26.81	20230112	2290	1.31	20231019	2.62	N	050860	500	112 억		527519	N	N	0	N	00	N
72	20231019	100441	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2320	-65	5	-2.73	73962830	31593	79.36	2370	2380	2320	3100	1670	2385	2341.11	2.34	0	-10832	2448	2416	2398	2366	2348	2407	2357	113	715	500	1660	5	1	22500000	522	5.45	0.39	06	0.14	426.00	5997.00	3170	20230112	-26.81	2320	20231019	0.00	3170	-26.81	20230112	2320	0.00	20231019	3170	-26.81	20230112	2320	0.00	20231019	2.62	N	050860	500	112 억		527519	N	N	0	N	00	N
73	20231019	090446	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	2375	-10	5	-0.42	9314185	3937	9.89	2370	2380	2360	3100	1670	2385	2365.81	2.34	0	-2929	2448	2416	2398	2366	2348	2407	2357	113	715	500	1660	5	1	22500000	534	5.58	0.40	06	0.02	426.00	5997.00	3170	20230112	-25.08	2360	20231019	0.64	3170	-25.08	20230112	2360	0.64	20231019	3170	-25.08	20230112	2360	0.64	20231019	2.62	N	050860	500	112 억		527519	N	N	0	N	00	N
74	20231018	160447	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2385	-40	5	-1.65	92396355	38538	153.78	2420	2430	2380	3150	1700	2425	2397.69	2.34	0	1430	2455	2440	2415	2400	2375	2447	2407	113	725	500	1690	5	1	22500000	537	5.60	0.40	06	0.17	426.00	5997.00	3170	20230112	-24.76	2360	20231004	1.06	3170	-24.76	20230112	2360	1.06	20231004	3170	-24.76	20230112	2360	1.06	20231004	2.65	N	050860	500	112 억		526086	N	N	0	N	00	N
75	20231018	150442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-35	5	-1.44	58733815	24417	97.43	2420	2430	2390	3150	1700	2425	2405.45	2.34	0	-1627	2455	2440	2415	2400	2375	2447	2407	113	725	500	1690	5	1	22500000	538	5.61	0.40	06	0.11	426.00	5997.00	3170	20230112	-24.61	2360	20231004	1.27	3170	-24.61	20230112	2360	1.27	20231004	3170	-24.61	20230112	2360	1.27	20231004	2.65	N	050860	500	112 억		526086	N	N	0	N	00	N
76	20231018	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-20	5	-0.82	33251210	13790	55.03	2420	2430	2400	3150	1700	2425	2411.26	2.34	0	-2118	2455	2440	2415	2400	2375	2447	2407	113	725	500	1690	5	1	22500000	541	5.65	0.40	06	0.06	426.00	5997.00	3170	20230112	-24.13	2360	20231004	1.91	3170	-24.13	20230112	2360	1.91	20231004	3170	-24.13	20230112	2360	1.91	20231004	2.65	N	050860	500	112 억		526086	N	N	0	N	00	N
77	20231018	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	-15	5	-0.62	31260280	12964	51.73	2420	2430	2400	3150	1700	2425	2411.31	2.34	0	-2078	2455	2440	2415	2400	2375	2447	2407	113	725	500	1690	5	1	22500000	542	5.66	0.40	06	0.06	426.00	5997.00	3170	20230112	-23.97	2360	20231004	2.12	3170	-23.97	20230112	2360	2.12	20231004	3170	-23.97	20230112	2360	2.12	20231004	2.65	N	050860	500	112 억		526086	N	N	0	N	00	N
78	20231018	120443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	-5	5	-0.21	19300280	7996	31.91	2420	2430	2400	3150	1700	2425	2413.74	2.34	0	-751	2455	2440	2415	2400	2375	2447	2407	113	725	500	1690	5	1	22500000	545	5.68	0.40	06	0.04	426.00	5997.00	3170	20230112	-23.66	2360	20231004	2.54	3170	-23.66	20230112	2360	2.54	20231004	3170	-23.66	20230112	2360	2.54	20231004	2.65	N	050860	500	112 억		526086	N	N	0	N	00	N
79	20231018	110439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-10	5	-0.41	14608520	6054	24.16	2420	2430	2400	3150	1700	2425	2413.04	2.34	0	-402	2455	2440	2415	2400	2375	2447	2407	113	725	500	1690	5	1	22500000	543	5.67	0.40	06	0.03	426.00	5997.00	3170	20230112	-23.82	2360	20231004	2.33	3170	-23.82	20230112	2360	2.33	20231004	3170	-23.82	20230112	2360	2.33	20231004	2.65	N	050860	500	112 억		526086	N	N	0	N	00	N
80	20231018	100442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-10	5	-0.41	10087675	4184	16.70	2420	2430	2400	3150	1700	2425	2411.01	2.34	0	-103	2455	2440	2415	2400	2375	2447	2407	113	725	500	1690	5	1	22500000	543	5.67	0.40	06	0.02	426.00	5997.00	3170	20230112	-23.82	2360	20231004	2.33	3170	-23.82	20230112	2360	2.33	20231004	3170	-23.82	20230112	2360	2.33	20231004	2.65	N	050860	500	112 억		526086	N	N	0	N	00	N
81	20231018	090439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	-5	5	-0.21	938955	388	1.55	2420	2420	2415	3150	1700	2425	2419.99	2.34	0	-30	2455	2440	2415	2400	2375	2447	2407	113	725	500	1690	5	1	22500000	545	5.68	0.40	06	0.00	426.00	5997.00	3170	20230112	-23.66	2360	20231004	2.54	3170	-23.66	20230112	2360	2.54	20231004	3170	-23.66	20230112	2360	2.54	20231004	2.65	N	050860	500	112 억		526086	N	N	0	N	00	N
82	20231017	160441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	30	2	1.25	60511135	25052	67.03	2395	2430	2390	3110	1680	2395	2415.42	2.33	0	2682	2445	2420	2400	2375	2355	2410	2365	113	715	500	1670	5	1	22500000	546	5.69	0.40	06	0.11	426.00	5997.00	3170	20230112	-23.50	2360	20231004	2.75	3170	-23.50	20230112	2360	2.75	20231004	3170	-23.50	20230112	2360	2.75	20231004	2.69	N	050860	500	112 억		523408	N	N	0	N	00	N
83	20231017	150441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	30	2	1.25	47334165	19618	52.49	2395	2430	2390	3110	1680	2395	2412.79	2.33	0	2678	2445	2420	2400	2375	2355	2410	2365	113	715	500	1670	5	1	22500000	546	5.69	0.40	06	0.09	426.00	5997.00	3170	20230112	-23.50	2360	20231004	2.75	3170	-23.50	20230112	2360	2.75	20231004	3170	-23.50	20230112	2360	2.75	20231004	2.69	N	050860	500	112 억		523408	N	N	0	N	00	N
84	20231017	140442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	20	2	0.84	36818630	15284	40.90	2395	2430	2390	3110	1680	2395	2408.97	2.33	0	3141	2445	2420	2400	2375	2355	2410	2365	113	715	500	1670	5	1	22500000	543	5.67	0.40	06	0.07	426.00	5997.00	3170	20230112	-23.82	2360	20231004	2.33	3170	-23.82	20230112	2360	2.33	20231004	3170	-23.82	20230112	2360	2.33	20231004	2.69	N	050860	500	112 억		523408	N	N	0	N	00	N
85	20231017	130439	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2425	30	2	1.25	35798630	14863	39.77	2395	2430	2390	3110	1680	2395	2408.57	2.33	0	3232	2445	2420	2400	2375	2355	2410	2365	113	715	500	1670	5	1	22500000	546	5.69	0.40	06	0.07	426.00	5997.00	3170	20230112	-23.50	2360	20231004	2.75	3170	-23.50	20230112	2360	2.75	20231004	3170	-23.50	20230112	2360	2.75	20231004	2.69	N	050860	500	112 억		523408	N	N	0	N	00	N
86	20231017	120441	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2420	25	2	1.04	33790575	14033	37.55	2395	2430	2390	3110	1680	2395	2407.94	2.33	0	3496	2445	2420	2400	2375	2355	2410	2365	113	715	500	1670	5	1	22500000	545	5.68	0.40	06	0.06	426.00	5997.00	3170	20230112	-23.66	2360	20231004	2.54	3170	-23.66	20230112	2360	2.54	20231004	3170	-23.66	20230112	2360	2.54	20231004	2.69	N	050860	500	112 억		523408	N	N	0	N	00	N
87	20231017	110437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2410	15	2	0.63	32326400	13429	35.93	2395	2430	2390	3110	1680	2395	2407.21	2.33	0	3496	2445	2420	2400	2375	2355	2410	2365	113	715	500	1670	5	1	22500000	542	5.66	0.40	06	0.06	426.00	5997.00	3170	20230112	-23.97	2360	20231004	2.12	3170	-23.97	20230112	2360	2.12	20231004	3170	-23.97	20230112	2360	2.12	20231004	2.69	N	050860	500	112 억		523408	N	N	0	N	00	N
88	20231017	100435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	10	2	0.42	27969765	11626	31.11	2395	2425	2390	3110	1680	2395	2405.79	2.33	0	3804	2445	2420	2400	2375	2355	2410	2365	113	715	500	1670	5	1	22500000	541	5.65	0.40	06	0.05	426.00	5997.00	3170	20230112	-24.13	2360	20231004	1.91	3170	-24.13	20230112	2360	1.91	20231004	3170	-24.13	20230112	2360	1.91	20231004	2.69	N	050860	500	112 억		523408	N	N	0	N	00	N
89	20231017	090438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	10	2	0.42	2542780	1062	2.84	2395	2405	2390	3110	1680	2395	2394.33	2.33	0	35	2445	2420	2400	2375	2355	2410	2365	113	715	500	1670	5	1	22500000	541	5.65	0.40	06	0.00	426.00	5997.00	3170	20230112	-24.13	2360	20231004	1.91	3170	-24.13	20230112	2360	1.91	20231004	3170	-24.13	20230112	2360	1.91	20231004	2.69	N	050860	500	112 억		523408	N	N	0	N	00	N
90	20231016	160437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2395	-30	5	-1.24	79876980	33340	79.23	2400	2425	2380	3150	1700	2425	2395.83	2.38	0	-11843	2491	2457	2431	2397	2371	2445	2385	113	725	500	1690	5	1	22500000	539	5.62	0.40	06	0.15	426.00	5997.00	3170	20230112	-24.45	2360	20231004	1.48	3170	-24.45	20230112	2360	1.48	20231004	3170	-24.45	20230112	2360	1.48	20231004	2.69	N	050860	500	112 억		535227	N	N	0	N	00	N
91	20231016	150437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2390	-35	5	-1.44	76526820	31940	75.90	2400	2425	2380	3150	1700	2425	2395.96	2.38	0	-11313	2491	2457	2431	2397	2371	2445	2385	113	725	500	1690	5	1	22500000	538	5.61	0.40	06	0.14	426.00	5997.00	3170	20230112	-24.61	2360	20231004	1.27	3170	-24.61	20230112	2360	1.27	20231004	3170	-24.61	20230112	2360	1.27	20231004	2.69	N	050860	500	112 억		535227	N	N	0	N	00	N
92	20231016	140437	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-25	5	-1.03	65264770	27231	64.71	2400	2425	2380	3150	1700	2425	2396.71	2.38	0	-11200	2491	2457	2431	2397	2371	2445	2385	113	725	500	1690	5	1	22500000	540	5.63	0.40	06	0.12	426.00	5997.00	3170	20230112	-24.29	2360	20231004	1.69	3170	-24.29	20230112	2360	1.69	20231004	3170	-24.29	20230112	2360	1.69	20231004	2.69	N	050860	500	112 억		535227	N	N	0	N	00	N
93	20231016	130436	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-25	5	-1.03	57419735	23956	56.93	2400	2425	2380	3150	1700	2425	2396.88	2.38	0	-9976	2491	2457	2431	2397	2371	2445	2385	113	725	500	1690	5	1	22500000	540	5.63	0.40	06	0.11	426.00	5997.00	3170	20230112	-24.29	2360	20231004	1.69	3170	-24.29	20230112	2360	1.69	20231004	3170	-24.29	20230112	2360	1.69	20231004	2.69	N	050860	500	112 억		535227	N	N	0	N	00	N
94	20231016	120435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-25	5	-1.03	37970505	15834	37.63	2400	2425	2380	3150	1700	2425	2398.04	2.38	0	-6523	2491	2457	2431	2397	2371	2445	2385	113	725	500	1690	5	1	22500000	540	5.63	0.40	06	0.07	426.00	5997.00	3170	20230112	-24.29	2360	20231004	1.69	3170	-24.29	20230112	2360	1.69	20231004	3170	-24.29	20230112	2360	1.69	20231004	2.69	N	050860	500	112 억		535227	N	N	0	N	00	N
95	20231016	110433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2405	-20	5	-0.82	28797165	12005	28.53	2400	2425	2380	3150	1700	2425	2398.76	2.38	0	-5143	2491	2457	2431	2397	2371	2445	2385	113	725	500	1690	5	1	22500000	541	5.65	0.40	06	0.05	426.00	5997.00	3170	20230112	-24.13	2360	20231004	1.91	3170	-24.13	20230112	2360	1.91	20231004	3170	-24.13	20230112	2360	1.91	20231004	2.69	N	050860	500	112 억		535227	N	N	0	N	00	N
96	20231016	100430	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2400	-25	5	-1.03	23959895	9990	23.74	2400	2425	2380	3150	1700	2425	2398.39	2.38	0	-3848	2491	2457	2431	2397	2371	2445	2385	113	725	500	1690	5	1	22500000	540	5.63	0.40	06	0.04	426.00	5997.00	3170	20230112	-24.29	2360	20231004	1.69	3170	-24.29	20230112	2360	1.69	20231004	3170	-24.29	20230112	2360	1.69	20231004	2.69	N	050860	500	112 억		535227	N	N	0	N	00	N
97	20231016	090433	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2415	-10	5	-0.41	2752685	1147	2.73	2400	2425	2395	3150	1700	2425	2399.90	2.38	0	-541	2491	2457	2431	2397	2371	2445	2385	113	725	500	1690	5	1	22500000	543	5.67	0.40	06	0.01	426.00	5997.00	3170	20230112	-23.82	2360	20231004	2.33	3170	-23.82	20230112	2360	2.33	20231004	3170	-23.82	20230112	2360	2.33	20231004	2.69	N	050860	500	112 억		535227	N	N	0	N	00	N
98	20231012	160443	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	10	2	0.41	197428395	80477	223.20	2450	2470	2430	3170	1710	2440	2453.23	2.43	0	4260	2493	2466	2443	2416	2393	2480	2430	113	730	500	1700	5	1	22500000	551	5.75	0.41	06	0.36	426.00	5997.00	3170	20230112	-22.71	2360	20231004	3.81	3170	-22.71	20230112	2360	3.81	20231004	3170	-22.71	20230112	2360	3.81	20231004	2.67	N	050860	500	112 억		545935	N	N	0	N	00	N
99	20231012	150435	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	10	2	0.41	189472240	77234	214.21	2450	2470	2430	3170	1710	2440	2453.22	2.43	0	3979	2493	2466	2443	2416	2393	2480	2430	113	730	500	1700	5	1	22500000	551	5.75	0.41	06	0.34	426.00	5997.00	3170	20230112	-22.71	2360	20231004	3.81	3170	-22.71	20230112	2360	3.81	20231004	3170	-22.71	20230112	2360	3.81	20231004	2.67	N	050860	500	112 억		545935	N	N	0	N	00	N
100	20231012	140434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2465	25	2	1.02	162472440	66196	183.59	2450	2470	2440	3170	1710	2440	2454.41	2.43	0	2719	2493	2466	2443	2416	2393	2480	2430	113	730	500	1700	5	1	22500000	555	5.79	0.41	06	0.29	426.00	5997.00	3170	20230112	-22.24	2360	20231004	4.45	3170	-22.24	20230112	2360	4.45	20231004	3170	-22.24	20230112	2360	4.45	20231004	2.67	N	050860	500	112 억		545935	N	N	0	N	00	N
101	20231012	130434	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	20	2	0.82	157055315	63993	177.48	2450	2470	2440	3170	1710	2440	2454.26	2.43	0	2793	2493	2466	2443	2416	2393	2480	2430	113	730	500	1700	5	1	22500000	554	5.77	0.41	06	0.28	426.00	5997.00	3170	20230112	-22.40	2360	20231004	4.24	3170	-22.40	20230112	2360	4.24	20231004	3170	-22.40	20230112	2360	4.24	20231004	2.67	N	050860	500	112 억		545935	N	N	0	N	00	N
102	20231012	120442	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	10	2	0.41	123197565	50182	139.18	2450	2470	2440	3170	1710	2440	2455.02	2.43	0	1997	2493	2466	2443	2416	2393	2480	2430	113	730	500	1700	5	1	22500000	551	5.75	0.41	06	0.22	426.00	5997.00	3170	20230112	-22.71	2360	20231004	3.81	3170	-22.71	20230112	2360	3.81	20231004	3170	-22.71	20230112	2360	3.81	20231004	2.67	N	050860	500	112 억		545935	N	N	0	N	00	N
103	20231012	110440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2460	20	2	0.82	90505285	36833	102.15	2450	2470	2440	3170	1710	2440	2457.18	2.43	0	-1220	2493	2466	2443	2416	2393	2480	2430	113	730	500	1700	5	1	22500000	554	5.77	0.41	06	0.16	426.00	5997.00	3170	20230112	-22.40	2360	20231004	4.24	3170	-22.40	20230112	2360	4.24	20231004	3170	-22.40	20230112	2360	4.24	20231004	2.67	N	050860	500	112 억		545935	N	N	0	N	00	N
104	20231012	100438	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2455	15	2	0.61	69800340	28409	78.79	2450	2470	2440	3170	1710	2440	2456.98	2.43	0	-3530	2493	2466	2443	2416	2393	2480	2430	113	730	500	1700	5	1	22500000	552	5.76	0.41	06	0.13	426.00	5997.00	3170	20230112	-22.56	2360	20231004	4.03	3170	-22.56	20230112	2360	4.03	20231004	3170	-22.56	20230112	2360	4.03	20231004	2.67	N	050860	500	112 억		545935	N	N	0	N	00	N
105	20231012	090440	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2450	10	2	0.41	3197660	1306	3.62	2450	2450	2440	3170	1710	2440	2448.44	2.43	0	-993	2493	2466	2443	2416	2393	2480	2430	113	730	500	1700	5	1	22500000	551	5.75	0.41	06	0.01	426.00	5997.00	3170	20230112	-22.71	2360	20231004	3.81	3170	-22.71	20230112	2360	3.81	20231004	3170	-22.71	20230112	2360	3.81	20231004	2.67	N	050860	500	112 억		545935	N	N	0	N	00	N
106	20231011	160436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2440	10	2	0.41	87977325	35953	59.26	2420	2470	2420	3155	1705	2430	2447.01	2.46	0	-6667	2493	2461	2423	2391	2353	2477	2407	113	725	500	1700	5	1	22500000	549	5.73	0.41	06	0.16	426.00	5997.00	3170	20230112	-23.03	2360	20231004	3.39	3170	-23.03	20230112	2360	3.39	20231004	3170	-23.03	20230112	2360	3.39	20231004	2.65	N	050860	500	112 억		552589	N	N	0	N	00	N
107	20231011	150436	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2445	15	2	0.62	84088710	34360	56.64	2420	2470	2420	3155	1705	2430	2447.28	2.46	0	-6271	2493	2461	2423	2391	2353	2477	2407	113	725	500	1700	5	1	22500000	550	5.74	0.41	06	0.15	426.00	5997.00	3170	20230112	-22.87	2360	20231004	3.60	3170	-22.87	20230112	2360	3.60	20231004	3170	-22.87	20230112	2360	3.60	20231004	2.65	N	050860	500	112 억		552589	N	N	0	N	00	N
108	20231011	140441	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2460	30	2	1.23	78550070	32095	52.90	2420	2470	2420	3155	1705	2430	2447.42	2.46	0	-4778	2493	2461	2423	2391	2353	2477	2407	113	725	500	1700	5	1	22500000	554	5.77	0.41	06	0.14	426.00	5997.00	3170	20230112	-22.40	2360	20231004	4.24	3170	-22.40	20230112	2360	4.24	20231004	3170	-22.40	20230112	2360	4.24	20231004	2.65	N	050860	500	112 억		552589	N	N	0	N	00	N
109	20231011	130433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2445	15	2	0.62	54096395	22132	36.48	2420	2470	2420	3155	1705	2430	2444.26	2.46	0	-3119	2493	2461	2423	2391	2353	2477	2407	113	725	500	1700	5	1	22500000	550	5.74	0.41	06	0.10	426.00	5997.00	3170	20230112	-22.87	2360	20231004	3.60	3170	-22.87	20230112	2360	3.60	20231004	3170	-22.87	20230112	2360	3.60	20231004	2.65	N	050860	500	112 억		552589	N	N	0	N	00	N
110	20231011	120443	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2445	15	2	0.62	39715430	16241	26.77	2420	2470	2420	3155	1705	2430	2445.38	2.46	0	-3215	2493	2461	2423	2391	2353	2477	2407	113	725	500	1700	5	1	22500000	550	5.74	0.41	06	0.07	426.00	5997.00	3170	20230112	-22.87	2360	20231004	3.60	3170	-22.87	20230112	2360	3.60	20231004	3170	-22.87	20230112	2360	3.60	20231004	2.65	N	050860	500	112 억		552589	N	N	0	N	00	N
111	20231011	110438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2430	0	3	0.00	33897860	13853	22.83	2420	2470	2420	3155	1705	2430	2446.97	2.46	0	-3186	2493	2461	2423	2391	2353	2477	2407	113	725	500	1700	5	1	22500000	547	5.70	0.41	06	0.06	426.00	5997.00	3170	20230112	-23.34	2360	20231004	2.97	3170	-23.34	20230112	2360	2.97	20231004	3170	-23.34	20230112	2360	2.97	20231004	2.65	N	050860	500	112 억		552589	N	N	0	N	00	N
112	20231011	100434	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2450	20	2	0.82	28922685	11808	19.46	2420	2470	2420	3155	1705	2430	2449.41	2.46	0	-3254	2493	2461	2423	2391	2353	2477	2407	113	725	500	1700	5	1	22500000	551	5.75	0.41	06	0.05	426.00	5997.00	3170	20230112	-22.71	2360	20231004	3.81	3170	-22.71	20230112	2360	3.81	20231004	3170	-22.71	20230112	2360	3.81	20231004	2.65	N	050860	500	112 억		552589	N	N	0	N	00	N
113	20231011	090438	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2425	-5	5	-0.21	4808400	1971	3.25	2420	2470	2420	3155	1705	2430	2439.57	2.46	0	-850	2493	2461	2423	2391	2353	2477	2407	113	725	500	1700	5	1	22500000	546	5.69	0.40	06	0.01	426.00	5997.00	3170	20230112	-23.50	2360	20231004	2.75	3170	-23.50	20230112	2360	2.75	20231004	3170	-23.50	20230112	2360	2.75	20231004	2.65	N	050860	500	112 억		552589	N	N	0	N	00	N
114	20231010	160432	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2430	20	2	0.83	146983535	60659	85.57	2400	2455	2385	3130	1690	2410	2423.11	2.42	0	8662	2483	2446	2423	2386	2363	2465	2405	113	720	500	1680	5	1	22500000	547	5.70	0.41	06	0.27	426.00	5997.00	3170	20230112	-23.34	2360	20231004	2.97	3170	-23.34	20230112	2360	2.97	20231004	3170	-23.34	20230112	2360	2.97	20231004	2.60	N	050860	500	112 억		545576	N	N	0	N	00	N
115	20231010	150431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2405	-5	5	-0.21	143442725	59199	83.51	2400	2455	2385	3130	1690	2410	2423.06	2.42	0	8545	2483	2446	2423	2386	2363	2465	2405	113	720	500	1680	5	1	22500000	541	5.65	0.40	06	0.26	426.00	5997.00	3170	20230112	-24.13	2360	20231004	1.91	3170	-24.13	20230112	2360	1.91	20231004	3170	-24.13	20230112	2360	1.91	20231004	2.60	N	050860	500	112 억		545576	N	N	0	N	00	N
116	20231010	140433	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2420	10	2	0.41	106027585	43603	61.51	2400	2455	2400	3130	1690	2410	2431.66	2.42	0	5934	2483	2446	2423	2386	2363	2465	2405	113	720	500	1680	5	1	22500000	545	5.68	0.40	06	0.19	426.00	5997.00	3170	20230112	-23.66	2360	20231004	2.54	3170	-23.66	20230112	2360	2.54	20231004	3170	-23.66	20230112	2360	2.54	20231004	2.60	N	050860	500	112 억		545576	N	N	0	N	00	N
117	20231010	130429	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2430	20	2	0.83	98047725	40304	56.86	2400	2455	2400	3130	1690	2410	2432.70	2.42	0	8582	2483	2446	2423	2386	2363	2465	2405	113	720	500	1680	5	1	22500000	547	5.70	0.41	06	0.18	426.00	5997.00	3170	20230112	-23.34	2360	20231004	2.97	3170	-23.34	20230112	2360	2.97	20231004	3170	-23.34	20230112	2360	2.97	20231004	2.60	N	050860	500	112 억		545576	N	N	0	N	00	N
118	20231010	120431	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2455	45	2	1.87	83413655	34285	48.36	2400	2455	2400	3130	1690	2410	2432.95	2.42	0	13409	2483	2446	2423	2386	2363	2465	2405	113	720	500	1680	5	1	22500000	552	5.76	0.41	06	0.15	426.00	5997.00	3170	20230112	-22.56	2360	20231004	4.03	3170	-22.56	20230112	2360	4.03	20231004	3170	-22.56	20230112	2360	4.03	20231004	2.60	N	050860	500	112 억		545576	N	N	0	N	00	N
119	20231010	110422	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2450	40	2	1.66	80666420	33163	46.78	2400	2455	2400	3130	1690	2410	2432.42	2.42	0	13018	2483	2446	2423	2386	2363	2465	2405	113	720	500	1680	5	1	22500000	551	5.75	0.41	06	0.15	426.00	5997.00	3170	20230112	-22.71	2360	20231004	3.81	3170	-22.71	20230112	2360	3.81	20231004	3170	-22.71	20230112	2360	3.81	20231004	2.60	N	050860	500	112 억		545576	N	N	0	N	00	N
120	20231010	100427	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2435	25	2	1.04	43395555	17928	25.29	2400	2455	2400	3130	1690	2410	2420.55	2.42	0	7834	2483	2446	2423	2386	2363	2465	2405	113	720	500	1680	5	1	22500000	548	5.72	0.41	06	0.08	426.00	5997.00	3170	20230112	-23.19	2360	20231004	3.18	3170	-23.19	20230112	2360	3.18	20231004	3170	-23.19	20230112	2360	3.18	20231004	2.60	N	050860	500	112 억		545576	N	N	0	N	00	N
121	20231010	090425	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2435	25	2	1.04	20782830	8642	12.19	2400	2435	2400	3130	1690	2410	2404.86	2.42	0	1201	2483	2446	2423	2386	2363	2465	2405	113	720	500	1680	5	1	22500000	548	5.72	0.41	06	0.04	426.00	5997.00	3170	20230112	-23.19	2360	20231004	3.18	3170	-23.19	20230112	2360	3.18	20231004	3170	-23.19	20230112	2360	3.18	20231004	2.60	N	050860	500	112 억		545576	N	N	0	N	00	N
122	20231006	160430	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2410	-10	5	-0.41	171969805	70880	92.75	2400	2460	2400	3145	1695	2420	2426.21	2.37	0	11596	2463	2441	2408	2386	2353	2452	2397	113	725	500	1690	5	1	22500000	542	5.66	0.40	06	0.32	426.00	5997.00	3170	20230112	-23.97	2360	20231004	2.12	3170	-23.97	20230112	2360	2.12	20231004	3170	-23.97	20230112	2360	2.12	20231004	2.58	N	050860	500	112 억		534147	N	N	0	N	00	N
123	20231006	150422	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2430	10	2	0.41	148077635	60947	79.75	2400	2460	2400	3145	1695	2420	2429.61	2.37	0	10264	2463	2441	2408	2386	2353	2452	2397	113	725	500	1690	5	1	22500000	547	5.70	0.41	06	0.27	426.00	5997.00	3170	20230112	-23.34	2360	20231004	2.97	3170	-23.34	20230112	2360	2.97	20231004	3170	-23.34	20230112	2360	2.97	20231004	2.58	N	050860	500	112 억		534147	N	N	0	N	00	N
124	20231006	140422	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2445	25	2	1.03	69077740	28346	37.09	2400	2460	2400	3145	1695	2420	2436.95	2.37	0	7045	2463	2441	2408	2386	2353	2452	2397	113	725	500	1690	5	1	22500000	550	5.74	0.41	06	0.13	426.00	5997.00	3170	20230112	-22.87	2360	20231004	3.60	3170	-22.87	20230112	2360	3.60	20231004	3170	-22.87	20230112	2360	3.60	20231004	2.58	N	050860	500	112 억		534147	N	N	0	N	00	N
125	20231006	130421	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2445	25	2	1.03	59464935	24406	31.94	2400	2460	2400	3145	1695	2420	2436.49	2.37	0	4787	2463	2441	2408	2386	2353	2452	2397	113	725	500	1690	5	1	22500000	550	5.74	0.41	06	0.11	426.00	5997.00	3170	20230112	-22.87	2360	20231004	3.60	3170	-22.87	20230112	2360	3.60	20231004	3170	-22.87	20230112	2360	3.60	20231004	2.58	N	050860	500	112 억		534147	N	N	0	N	00	N
126	20231006	120417	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2450	30	2	1.24	53479245	21956	28.73	2400	2460	2400	3145	1695	2420	2435.75	2.37	0	3774	2463	2441	2408	2386	2353	2452	2397	113	725	500	1690	5	1	22500000	551	5.75	0.41	06	0.10	426.00	5997.00	3170	20230112	-22.71	2360	20231004	3.81	3170	-22.71	20230112	2360	3.81	20231004	3170	-22.71	20230112	2360	3.81	20231004	2.58	N	050860	500	112 억		534147	N	N	0	N	00	N
127	20231006	110416	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2450	30	2	1.24	50610440	20784	27.20	2400	2460	2400	3145	1695	2420	2435.07	2.37	0	3544	2463	2441	2408	2386	2353	2452	2397	113	725	500	1690	5	1	22500000	551	5.75	0.41	06	0.09	426.00	5997.00	3170	20230112	-22.71	2360	20231004	3.81	3170	-22.71	20230112	2360	3.81	20231004	3170	-22.71	20230112	2360	3.81	20231004	2.58	N	050860	500	112 억		534147	N	N	0	N	00	N
128	20231006	100418	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2450	30	2	1.24	35162690	14461	18.92	2400	2460	2400	3145	1695	2420	2431.55	2.37	0	1290	2463	2441	2408	2386	2353	2452	2397	113	725	500	1690	5	1	22500000	551	5.75	0.41	06	0.06	426.00	5997.00	3170	20230112	-22.71	2360	20231004	3.81	3170	-22.71	20230112	2360	3.81	20231004	3170	-22.71	20230112	2360	3.81	20231004	2.58	N	050860	500	112 억		534147	N	N	0	N	00	N
129	20231006	090415	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2410	-10	5	-0.41	16550430	6824	8.93	2400	2430	2400	3145	1695	2420	2425.33	2.37	0	691	2463	2441	2408	2386	2353	2452	2397	113	725	500	1690	5	1	22500000	542	5.66	0.40	06	0.03	426.00	5997.00	3170	20230112	-23.97	2360	20231004	2.12	3170	-23.97	20230112	2360	2.12	20231004	3170	-23.97	20230112	2360	2.12	20231004	2.58	N	050860	500	112 억		534147	N	N	0	N	00	N