KissMeData/014940/price/prices-20231101.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	20231130	160323	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2900	20	2	0.69	137534425	47285	80.41	2900	2940	2880	3740	2020	2880	2908.63	0.48	0	2263	3056	2967	2911	2822	2766	2940	2795	228	860	500	2010	5	1	45573661	1322	15.76	1.53	12	0.10	184.00	1892.00	4400	20230705	-34.09	2115	20221227	37.12	4400	-34.09	20230705	2220	30.63	20230103	4400	-34.09	20230705	2115	37.12	20221227	1.46	N	014940	500	227 억		219942	N	N	0	N	00	N
3	20231130	150324	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2915	35	2	1.22	133316550	45833	77.94	2900	2940	2880	3740	2020	2880	2908.75	0.48	0	2591	3056	2967	2911	2822	2766	2940	2795	228	860	500	2010	5	1	45573661	1328	15.84	1.54	12	0.10	184.00	1892.00	4400	20230705	-33.75	2115	20221227	37.83	4400	-33.75	20230705	2220	31.31	20230103	4400	-33.75	20230705	2115	37.83	20221227	1.46	N	014940	500	227 억		219942	N	N	0	N	00	N
4	20231130	140322	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2915	35	2	1.22	119777525	41172	70.01	2900	2940	2880	3740	2020	2880	2909.20	0.48	0	2381	3056	2967	2911	2822	2766	2940	2795	228	860	500	2010	5	1	45573661	1328	15.84	1.54	12	0.09	184.00	1892.00	4400	20230705	-33.75	2115	20221227	37.83	4400	-33.75	20230705	2220	31.31	20230103	4400	-33.75	20230705	2115	37.83	20221227	1.46	N	014940	500	227 억		219942	N	N	0	N	00	N
5	20231130	130321	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2920	40	2	1.39	111760880	38425	65.34	2900	2940	2880	3740	2020	2880	2908.55	0.48	0	2645	3056	2967	2911	2822	2766	2940	2795	228	860	500	2010	5	1	45573661	1331	15.87	1.54	12	0.08	184.00	1892.00	4400	20230705	-33.64	2115	20221227	38.06	4400	-33.64	20230705	2220	31.53	20230103	4400	-33.64	20230705	2115	38.06	20221227	1.46	N	014940	500	227 억		219942	N	N	0	N	00	N
6	20231130	120328	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2920	40	2	1.39	106693125	36690	62.39	2900	2940	2880	3740	2020	2880	2907.96	0.48	0	2107	3056	2967	2911	2822	2766	2940	2795	228	860	500	2010	5	1	45573661	1331	15.87	1.54	12	0.08	184.00	1892.00	4400	20230705	-33.64	2115	20221227	38.06	4400	-33.64	20230705	2220	31.53	20230103	4400	-33.64	20230705	2115	38.06	20221227	1.46	N	014940	500	227 억		219942	N	N	0	N	00	N
7	20231130	110324	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2920	40	2	1.39	48391565	16645	28.30	2900	2940	2880	3740	2020	2880	2907.27	0.48	0	-4047	3056	2967	2911	2822	2766	2940	2795	228	860	500	2010	5	1	45573661	1331	15.87	1.54	12	0.04	184.00	1892.00	4400	20230705	-33.64	2115	20221227	38.06	4400	-33.64	20230705	2220	31.53	20230103	4400	-33.64	20230705	2115	38.06	20221227	1.46	N	014940	500	227 억		219942	N	N	0	N	00	N
8	20231130	100321	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2930	50	2	1.74	44679425	15372	26.14	2900	2940	2880	3740	2020	2880	2906.55	0.48	0	-3807	3056	2967	2911	2822	2766	2940	2795	228	860	500	2010	5	1	45573661	1335	15.92	1.55	12	0.03	184.00	1892.00	4400	20230705	-33.41	2115	20221227	38.53	4400	-33.41	20230705	2220	31.98	20230103	4400	-33.41	20230705	2115	38.53	20221227	1.46	N	014940	500	227 억		219942	N	N	0	N	00	N
9	20231130	090323	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2900	20	2	0.69	5182280	1787	3.04	2900	2900	2880	3740	2020	2880	2899.99	0.48	0	-1545	3056	2967	2911	2822	2766	2940	2795	228	860	500	2010	5	1	45573661	1322	15.76	1.53	12	0.00	184.00	1892.00	4400	20230705	-34.09	2115	20221227	37.12	4400	-34.09	20230705	2220	30.63	20230103	4400	-34.09	20230705	2115	37.12	20221227	1.46	N	014940	500	227 억		219942	N	N	0	N	00	N
10	20231129	160322	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2880	-70	5	-2.37	169139535	58307	74.20	3000	3000	2855	3835	2065	2950	2900.86	0.53	0	-19341	3083	3016	2923	2856	2763	3050	2890	228	885	500	2060	5	1	45573661	1313	15.65	1.52	12	0.13	184.00	1892.00	4400	20230705	-34.55	2115	20221227	36.17	4400	-34.55	20230705	2220	29.73	20230103	4400	-34.55	20230705	2115	36.17	20221227	1.52	N	014940	500	227 억		239658	N	N	0	N	00	N
11	20231129	150323	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2880	-70	5	-2.37	157067265	54111	68.86	3000	3000	2855	3835	2065	2950	2902.69	0.53	0	-17821	3083	3016	2923	2856	2763	3050	2890	228	885	500	2060	5	1	45573661	1313	15.65	1.52	12	0.12	184.00	1892.00	4400	20230705	-34.55	2115	20221227	36.17	4400	-34.55	20230705	2220	29.73	20230103	4400	-34.55	20230705	2115	36.17	20221227	1.52	N	014940	500	227 억		239658	N	N	0	N	00	N
12	20231129	140322	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2885	-65	5	-2.20	122223400	41992	53.44	3000	3000	2875	3835	2065	2950	2910.64	0.53	0	-17875	3083	3016	2923	2856	2763	3050	2890	228	885	500	2060	5	1	45573661	1315	15.68	1.52	12	0.09	184.00	1892.00	4400	20230705	-34.43	2115	20221227	36.41	4400	-34.43	20230705	2220	29.95	20230103	4400	-34.43	20230705	2115	36.41	20221227	1.52	N	014940	500	227 억		239658	N	N	0	N	00	N
13	20231129	130324	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2900	-50	5	-1.69	118182700	40594	51.66	3000	3000	2875	3835	2065	2950	2911.33	0.53	0	-17144	3083	3016	2923	2856	2763	3050	2890	228	885	500	2060	5	1	45573661	1322	15.76	1.53	12	0.09	184.00	1892.00	4400	20230705	-34.09	2115	20221227	37.12	4400	-34.09	20230705	2220	30.63	20230103	4400	-34.09	20230705	2115	37.12	20221227	1.52	N	014940	500	227 억		239658	N	N	0	N	00	N
14	20231129	120323	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2905	-45	5	-1.53	97247325	33360	42.46	3000	3000	2875	3835	2065	2950	2915.09	0.53	0	-14014	3083	3016	2923	2856	2763	3050	2890	228	885	500	2060	5	1	45573661	1324	15.79	1.54	12	0.07	184.00	1892.00	4400	20230705	-33.98	2115	20221227	37.35	4400	-33.98	20230705	2220	30.86	20230103	4400	-33.98	20230705	2115	37.35	20221227	1.52	N	014940	500	227 억		239658	N	N	0	N	00	N
15	20231129	110322	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2915	-35	5	-1.19	60540865	20691	26.33	3000	3000	2890	3835	2065	2950	2925.95	0.53	0	-12697	3083	3016	2923	2856	2763	3050	2890	228	885	500	2060	5	1	45573661	1328	15.84	1.54	12	0.05	184.00	1892.00	4400	20230705	-33.75	2115	20221227	37.83	4400	-33.75	20230705	2220	31.31	20230103	4400	-33.75	20230705	2115	37.83	20221227	1.52	N	014940	500	227 억		239658	N	N	0	N	00	N
16	20231129	100321	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2920	-30	5	-1.02	51689365	17642	22.45	3000	3000	2890	3835	2065	2950	2929.90	0.53	0	-12615	3083	3016	2923	2856	2763	3050	2890	228	885	500	2060	5	1	45573661	1331	15.87	1.54	12	0.04	184.00	1892.00	4400	20230705	-33.64	2115	20221227	38.06	4400	-33.64	20230705	2220	31.53	20230103	4400	-33.64	20230705	2115	38.06	20221227	1.52	N	014940	500	227 억		239658	N	N	0	N	00	N
17	20231129	090320	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2895	-55	5	-1.86	21517185	7285	9.27	3000	3000	2895	3835	2065	2950	2953.63	0.53	0	-5874	3083	3016	2923	2856	2763	3050	2890	228	885	500	2060	5	1	45573661	1319	15.73	1.53	12	0.02	184.00	1892.00	4400	20230705	-34.20	2115	20221227	36.88	4400	-34.20	20230705	2220	30.41	20230103	4400	-34.20	20230705	2115	36.88	20221227	1.52	N	014940	500	227 억		239658	N	N	0	N	00	N
18	20231128	160322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	95	2	3.33	229570615	78277	109.55	2835	2990	2830	3710	2000	2855	2932.79	0.50	0	10268	2965	2910	2865	2810	2765	2887	2787	228	855	500	1990	5	1	45573661	1344	16.03	1.56	12	0.17	184.00	1892.00	4400	20230705	-32.95	2115	20221227	39.48	4400	-32.95	20230705	2220	32.88	20230103	4400	-32.95	20230705	2115	39.48	20221227	1.51	N	014940	500	227 억		229390	N	N	0	N	00	N
19	20231128	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2935	80	2	2.80	218935100	74663	104.49	2835	2990	2830	3710	2000	2855	2932.31	0.50	0	10508	2965	2910	2865	2810	2765	2887	2787	228	855	500	1990	5	1	45573661	1338	15.95	1.55	12	0.16	184.00	1892.00	4400	20230705	-33.30	2115	20221227	38.77	4400	-33.30	20230705	2220	32.21	20230103	4400	-33.30	20230705	2115	38.77	20221227	1.51	N	014940	500	227 억		229390	N	N	0	N	00	N
20	20231128	140320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2935	80	2	2.80	210759370	71876	100.59	2835	2990	2830	3710	2000	2855	2932.26	0.50	0	11861	2965	2910	2865	2810	2765	2887	2787	228	855	500	1990	5	1	45573661	1338	15.95	1.55	12	0.16	184.00	1892.00	4400	20230705	-33.30	2115	20221227	38.77	4400	-33.30	20230705	2220	32.21	20230103	4400	-33.30	20230705	2115	38.77	20221227	1.51	N	014940	500	227 억		229390	N	N	0	N	00	N
21	20231128	130320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2965	110	2	3.85	197305465	67310	94.20	2835	2990	2830	3710	2000	2855	2931.29	0.50	0	15219	2965	2910	2865	2810	2765	2887	2787	228	855	500	1990	5	1	45573661	1351	16.11	1.57	12	0.15	184.00	1892.00	4400	20230705	-32.61	2115	20221227	40.19	4400	-32.61	20230705	2220	33.56	20230103	4400	-32.61	20230705	2115	40.19	20221227	1.51	N	014940	500	227 억		229390	N	N	0	N	00	N
22	20231128	120320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	95	2	3.33	157256180	53826	75.33	2835	2970	2830	3710	2000	2855	2921.57	0.50	0	15527	2965	2910	2865	2810	2765	2887	2787	228	855	500	1990	5	1	45573661	1344	16.03	1.56	12	0.12	184.00	1892.00	4400	20230705	-32.95	2115	20221227	39.48	4400	-32.95	20230705	2220	32.88	20230103	4400	-32.95	20230705	2115	39.48	20221227	1.51	N	014940	500	227 억		229390	N	N	0	N	00	N
23	20231128	110320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	75	2	2.63	123557560	42417	59.36	2835	2970	2830	3710	2000	2855	2912.93	0.50	0	15807	2965	2910	2865	2810	2765	2887	2787	228	855	500	1990	5	1	45573661	1335	15.92	1.55	12	0.09	184.00	1892.00	4400	20230705	-33.41	2115	20221227	38.53	4400	-33.41	20230705	2220	31.98	20230103	4400	-33.41	20230705	2115	38.53	20221227	1.51	N	014940	500	227 억		229390	N	N	0	N	00	N
24	20231128	100320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2900	45	2	1.58	28566685	9940	13.91	2835	2905	2830	3710	2000	2855	2873.91	0.50	0	1723	2965	2910	2865	2810	2765	2887	2787	228	855	500	1990	5	1	45573661	1322	15.76	1.53	12	0.02	184.00	1892.00	4400	20230705	-34.09	2115	20221227	37.12	4400	-34.09	20230705	2220	30.63	20230103	4400	-34.09	20230705	2115	37.12	20221227	1.51	N	014940	500	227 억		229390	N	N	0	N	00	N
25	20231128	090319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	30	2	1.05	9907020	3483	4.87	2835	2885	2830	3710	2000	2855	2844.39	0.50	0	1996	2965	2910	2865	2810	2765	2887	2787	228	855	500	1990	5	1	45573661	1315	15.68	1.52	12	0.01	184.00	1892.00	4400	20230705	-34.43	2115	20221227	36.41	4400	-34.43	20230705	2220	29.95	20230103	4400	-34.43	20230705	2115	36.41	20221227	1.51	N	014940	500	227 억		229390	N	N	0	N	00	N
26	20231127	160320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2855	-50	5	-1.72	194246555	68010	120.63	2920	2920	2820	3775	2035	2905	2856.15	0.49	0	7016	3041	2972	2926	2857	2811	2950	2835	228	870	500	2030	5	1	45573661	1301	15.52	1.51	12	0.15	184.00	1892.00	4400	20230705	-35.11	2115	20221227	34.99	4400	-35.11	20230705	2220	28.60	20230103	4400	-35.11	20230705	2115	34.99	20221227	1.48	N	014940	500	227 억		222375	N	N	0	N	00	N
27	20231127	150319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	-55	5	-1.89	181948395	63698	112.98	2920	2920	2820	3775	2035	2905	2856.42	0.49	0	7425	3041	2972	2926	2857	2811	2950	2835	228	870	500	2030	5	1	45573661	1299	15.49	1.51	12	0.14	184.00	1892.00	4400	20230705	-35.23	2115	20221227	34.75	4400	-35.23	20230705	2220	28.38	20230103	4400	-35.23	20230705	2115	34.75	20221227	1.48	N	014940	500	227 억		222375	N	N	0	N	00	N
28	20231127	140321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2845	-60	5	-2.07	157805325	55183	97.88	2920	2920	2820	3775	2035	2905	2859.67	0.49	0	6939	3041	2972	2926	2857	2811	2950	2835	228	870	500	2030	5	1	45573661	1297	15.46	1.50	12	0.12	184.00	1892.00	4400	20230705	-35.34	2115	20221227	34.52	4400	-35.34	20230705	2220	28.15	20230103	4400	-35.34	20230705	2115	34.52	20221227	1.48	N	014940	500	227 억		222375	N	N	0	N	00	N
29	20231127	130320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2840	-65	5	-2.24	142815930	49910	88.53	2920	2920	2820	3775	2035	2905	2861.47	0.49	0	6990	3041	2972	2926	2857	2811	2950	2835	228	870	500	2030	5	1	45573661	1294	15.43	1.50	12	0.11	184.00	1892.00	4400	20230705	-35.45	2115	20221227	34.28	4400	-35.45	20230705	2220	27.93	20230103	4400	-35.45	20230705	2115	34.28	20221227	1.48	N	014940	500	227 억		222375	N	N	0	N	00	N
30	20231127	120321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	-45	5	-1.55	91774455	31923	56.62	2920	2920	2855	3775	2035	2905	2874.87	0.49	0	5200	3041	2972	2926	2857	2811	2950	2835	228	870	500	2030	5	1	45573661	1303	15.54	1.51	12	0.07	184.00	1892.00	4400	20230705	-35.00	2115	20221227	35.22	4400	-35.00	20230705	2220	28.83	20230103	4400	-35.00	20230705	2115	35.22	20221227	1.48	N	014940	500	227 억		222375	N	N	0	N	00	N
31	20231127	110316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	-20	5	-0.69	62361290	21667	38.43	2920	2920	2855	3775	2035	2905	2878.17	0.49	0	2346	3041	2972	2926	2857	2811	2950	2835	228	870	500	2030	5	1	45573661	1315	15.68	1.52	12	0.05	184.00	1892.00	4400	20230705	-34.43	2115	20221227	36.41	4400	-34.43	20230705	2220	29.95	20230103	4400	-34.43	20230705	2115	36.41	20221227	1.48	N	014940	500	227 억		222375	N	N	0	N	00	N
32	20231127	100316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-25	5	-0.86	37984100	13209	23.43	2920	2920	2855	3775	2035	2905	2875.62	0.49	0	832	3041	2972	2926	2857	2811	2950	2835	228	870	500	2030	5	1	45573661	1313	15.65	1.52	12	0.03	184.00	1892.00	4400	20230705	-34.55	2115	20221227	36.17	4400	-34.55	20230705	2220	29.73	20230103	4400	-34.55	20230705	2115	36.17	20221227	1.48	N	014940	500	227 억		222375	N	N	0	N	00	N
33	20231127	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	-10	5	-0.34	3224095	1108	1.97	2920	2920	2895	3775	2035	2905	2909.83	0.49	0	-1084	3041	2972	2926	2857	2811	2950	2835	228	870	500	2030	5	1	45573661	1319	15.73	1.53	12	0.00	184.00	1892.00	4400	20230705	-34.20	2115	20221227	36.88	4400	-34.20	20230705	2220	30.41	20230103	4400	-34.20	20230705	2115	36.88	20221227	1.48	N	014940	500	227 억		222375	N	N	0	N	00	N
34	20231124	160312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2905	-50	5	-1.69	161578775	55472	88.10	2995	2995	2880	3840	2070	2955	2912.81	0.50	0	-6345	3021	2987	2961	2927	2901	3005	2945	228	885	500	2060	5	1	45573661	1324	15.79	1.54	12	0.12	184.00	1892.00	4400	20230705	-33.98	2115	20221227	37.35	4400	-33.98	20230705	2220	30.86	20230103	4400	-33.98	20230705	2115	37.35	20221227	1.47	N	014940	500	227 억		228721	N	N	0	N	00	N
35	20231124	150318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	-70	5	-2.37	154065695	52881	83.98	2995	2995	2880	3840	2070	2955	2913.44	0.50	0	-4832	3021	2987	2961	2927	2901	3005	2945	228	885	500	2060	5	1	45573661	1315	15.68	1.52	12	0.12	184.00	1892.00	4400	20230705	-34.43	2115	20221227	36.41	4400	-34.43	20230705	2220	29.95	20230103	4400	-34.43	20230705	2115	36.41	20221227	1.47	N	014940	500	227 억		228721	N	N	0	N	00	N
36	20231124	140318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2905	-50	5	-1.69	138664655	47568	75.54	2995	2995	2880	3840	2070	2955	2915.08	0.50	0	-2671	3021	2987	2961	2927	2901	3005	2945	228	885	500	2060	5	1	45573661	1324	15.79	1.54	12	0.10	184.00	1892.00	4400	20230705	-33.98	2115	20221227	37.35	4400	-33.98	20230705	2220	30.86	20230103	4400	-33.98	20230705	2115	37.35	20221227	1.47	N	014940	500	227 억		228721	N	N	0	N	00	N
37	20231124	130317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	-40	5	-1.35	119260130	40886	64.93	2995	2995	2880	3840	2070	2955	2916.89	0.50	0	-1878	3021	2987	2961	2927	2901	3005	2945	228	885	500	2060	5	1	45573661	1328	15.84	1.54	12	0.09	184.00	1892.00	4400	20230705	-33.75	2115	20221227	37.83	4400	-33.75	20230705	2220	31.31	20230103	4400	-33.75	20230705	2115	37.83	20221227	1.47	N	014940	500	227 억		228721	N	N	0	N	00	N
38	20231124	120320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2920	-35	5	-1.18	105803165	36268	57.60	2995	2995	2880	3840	2070	2955	2917.26	0.50	0	-1878	3021	2987	2961	2927	2901	3005	2945	228	885	500	2060	5	1	45573661	1331	15.87	1.54	12	0.08	184.00	1892.00	4400	20230705	-33.64	2115	20221227	38.06	4400	-33.64	20230705	2220	31.53	20230103	4400	-33.64	20230705	2115	38.06	20221227	1.47	N	014940	500	227 억		228721	N	N	0	N	00	N
39	20231124	110318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2915	-40	5	-1.35	104028920	35660	56.63	2995	2995	2880	3840	2070	2955	2917.24	0.50	0	-1830	3021	2987	2961	2927	2901	3005	2945	228	885	500	2060	5	1	45573661	1328	15.84	1.54	12	0.08	184.00	1892.00	4400	20230705	-33.75	2115	20221227	37.83	4400	-33.75	20230705	2220	31.31	20230103	4400	-33.75	20230705	2115	37.83	20221227	1.47	N	014940	500	227 억		228721	N	N	0	N	00	N
40	20231124	100316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2930	-25	5	-0.85	28268665	9628	15.29	2995	2995	2925	3840	2070	2955	2936.09	0.50	0	-1497	3021	2987	2961	2927	2901	3005	2945	228	885	500	2060	5	1	45573661	1335	15.92	1.55	12	0.02	184.00	1892.00	4400	20230705	-33.41	2115	20221227	38.53	4400	-33.41	20230705	2220	31.98	20230103	4400	-33.41	20230705	2115	38.53	20221227	1.47	N	014940	500	227 억		228721	N	N	0	N	00	N
41	20231124	090316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2955	0	3	0.00	396915	134	0.21	2995	2995	2955	3840	2070	2955	2962.05	0.50	0	-3	3021	2987	2961	2927	2901	3005	2945	228	885	500	2060	5	1	45573661	1347	16.06	1.56	12	0.00	184.00	1892.00	4400	20230705	-32.84	2115	20221227	39.72	4400	-32.84	20230705	2220	33.11	20230103	4400	-32.84	20230705	2115	39.72	20221227	1.47	N	014940	500	227 억		228721	N	N	0	N	00	N
42	20231123	160313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2955	5	2	0.17	186381095	62963	74.07	2950	2995	2935	3835	2065	2950	2960.17	0.53	0	-13471	3060	3005	2920	2865	2780	3032	2892	228	885	500	2060	5	1	45573661	1347	16.06	1.56	12	0.14	184.00	1892.00	4400	20230705	-32.84	2115	20221227	39.72	4400	-32.84	20230705	2220	33.11	20230103	4400	-32.84	20230705	2115	39.72	20221227	1.45	N	014940	500	227 억		242199	N	N	0	N	00	N
43	20231123	150323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	10	2	0.34	147158695	49641	58.40	2950	2995	2945	3835	2065	2950	2964.46	0.53	0	-8755	3060	3005	2920	2865	2780	3032	2892	228	885	500	2060	5	1	45573661	1349	16.09	1.56	12	0.11	184.00	1892.00	4400	20230705	-32.73	2115	20221227	39.95	4400	-32.73	20230705	2220	33.33	20230103	4400	-32.73	20230705	2115	39.95	20221227	1.45	N	014940	500	227 억		242199	N	N	0	N	00	N
44	20231123	140319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2965	15	2	0.51	122026845	41139	48.40	2950	2995	2945	3835	2065	2950	2966.21	0.53	0	-6516	3060	3005	2920	2865	2780	3032	2892	228	885	500	2060	5	1	45573661	1351	16.11	1.57	12	0.09	184.00	1892.00	4400	20230705	-32.61	2115	20221227	40.19	4400	-32.61	20230705	2220	33.56	20230103	4400	-32.61	20230705	2115	40.19	20221227	1.45	N	014940	500	227 억		242199	N	N	0	N	00	N
45	20231123	130321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2975	25	2	0.85	82684920	27885	32.81	2950	2995	2945	3835	2065	2950	2965.21	0.53	0	-5247	3060	3005	2920	2865	2780	3032	2892	228	885	500	2060	5	1	45573661	1356	16.17	1.57	12	0.06	184.00	1892.00	4400	20230705	-32.39	2115	20221227	40.66	4400	-32.39	20230705	2220	34.01	20230103	4400	-32.39	20230705	2115	40.66	20221227	1.45	N	014940	500	227 억		242199	N	N	0	N	00	N
46	20231123	120316	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2975	25	2	0.85	78390930	26441	31.11	2950	2995	2945	3835	2065	2950	2964.75	0.53	0	-4694	3060	3005	2920	2865	2780	3032	2892	228	885	500	2060	5	1	45573661	1356	16.17	1.57	12	0.06	184.00	1892.00	4400	20230705	-32.39	2115	20221227	40.66	4400	-32.39	20230705	2220	34.01	20230103	4400	-32.39	20230705	2115	40.66	20221227	1.45	N	014940	500	227 억		242199	N	N	0	N	00	N
47	20231123	110321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2990	40	2	1.36	63611115	21478	25.27	2950	2990	2945	3835	2065	2950	2961.69	0.53	0	-1444	3060	3005	2920	2865	2780	3032	2892	228	885	500	2060	5	1	45573661	1363	16.25	1.58	12	0.05	184.00	1892.00	4400	20230705	-32.05	2115	20221227	41.37	4400	-32.05	20230705	2220	34.68	20230103	4400	-32.05	20230705	2115	41.37	20221227	1.45	N	014940	500	227 억		242199	N	N	0	N	00	N
48	20231123	100318	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	20	2	0.68	45708595	15451	18.18	2950	2980	2950	3835	2065	2950	2958.29	0.53	0	-1287	3060	3005	2920	2865	2780	3032	2892	228	885	500	2060	5	1	45573661	1354	16.14	1.57	12	0.03	184.00	1892.00	4400	20230705	-32.50	2115	20221227	40.43	4400	-32.50	20230705	2220	33.78	20230103	4400	-32.50	20230705	2115	40.43	20221227	1.45	N	014940	500	227 억		242199	N	N	0	N	00	N
49	20231123	090314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	0	3	0.00	7204780	2440	2.87	2950	2970	2950	3835	2065	2950	2952.78	0.53	0	-434	3060	3005	2920	2865	2780	3032	2892	228	885	500	2060	5	1	45573661	1344	16.03	1.56	12	0.01	184.00	1892.00	4400	20230705	-32.95	2115	20221227	39.48	4400	-32.95	20230705	2220	32.88	20230103	4400	-32.95	20230705	2115	39.48	20221227	1.45	N	014940	500	227 억		242199	N	N	0	N	00	N
50	20231122	160308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	45	2	1.55	249950295	84939	164.19	2900	2975	2835	3775	2035	2905	2942.70	0.50	0	16646	2951	2927	2886	2862	2821	2940	2875	228	870	500	2030	5	1	45573661	1344	16.03	1.56	12	0.19	184.00	1892.00	4400	20230705	-32.95	2115	20221227	39.48	4400	-32.95	20230705	2220	32.88	20230103	4400	-32.95	20230705	2115	39.48	20221227	1.44	N	014940	500	227 억		225620	N	N	0	N	00	N
51	20231122	150314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2965	60	2	2.07	238569795	81098	156.76	2900	2975	2835	3775	2035	2905	2941.75	0.50	0	16969	2951	2927	2886	2862	2821	2940	2875	228	870	500	2030	5	1	45573661	1351	16.11	1.57	12	0.18	184.00	1892.00	4400	20230705	-32.61	2115	20221227	40.19	4400	-32.61	20230705	2220	33.56	20230103	4400	-32.61	20230705	2115	40.19	20221227	1.44	N	014940	500	227 억		225620	N	N	0	N	00	N
52	20231122	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2965	60	2	2.07	223653565	76059	147.02	2900	2975	2835	3775	2035	2905	2940.53	0.50	0	19037	2951	2927	2886	2862	2821	2940	2875	228	870	500	2030	5	1	45573661	1351	16.11	1.57	12	0.17	184.00	1892.00	4400	20230705	-32.61	2115	20221227	40.19	4400	-32.61	20230705	2220	33.56	20230103	4400	-32.61	20230705	2115	40.19	20221227	1.44	N	014940	500	227 억		225620	N	N	0	N	00	N
53	20231122	130321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2970	65	2	2.24	170446440	58094	112.30	2900	2975	2835	3775	2035	2905	2933.98	0.50	0	17022	2951	2927	2886	2862	2821	2940	2875	228	870	500	2030	5	1	45573661	1354	16.14	1.57	12	0.13	184.00	1892.00	4400	20230705	-32.50	2115	20221227	40.43	4400	-32.50	20230705	2220	33.78	20230103	4400	-32.50	20230705	2115	40.43	20221227	1.44	N	014940	500	227 억		225620	N	N	0	N	00	N
54	20231122	120321	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2950	45	2	1.55	143575085	49010	94.74	2900	2975	2835	3775	2035	2905	2929.51	0.50	0	17051	2951	2927	2886	2862	2821	2940	2875	228	870	500	2030	5	1	45573661	1344	16.03	1.56	12	0.11	184.00	1892.00	4400	20230705	-32.95	2115	20221227	39.48	4400	-32.95	20230705	2220	32.88	20230103	4400	-32.95	20230705	2115	39.48	20221227	1.44	N	014940	500	227 억		225620	N	N	0	N	00	N
55	20231122	110329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2960	55	2	1.89	128578940	43920	84.90	2900	2975	2835	3775	2035	2905	2927.57	0.50	0	18970	2951	2927	2886	2862	2821	2940	2875	228	870	500	2030	5	1	45573661	1349	16.09	1.56	12	0.10	184.00	1892.00	4400	20230705	-32.73	2115	20221227	39.95	4400	-32.73	20230705	2220	33.33	20230103	4400	-32.73	20230705	2115	39.95	20221227	1.44	N	014940	500	227 억		225620	N	N	0	N	00	N
56	20231122	100323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2920	15	2	0.52	35633925	12231	23.64	2900	2930	2835	3775	2035	2905	2913.41	0.50	0	1789	2951	2927	2886	2862	2821	2940	2875	228	870	500	2030	5	1	45573661	1331	15.87	1.54	12	0.03	184.00	1892.00	4400	20230705	-33.64	2115	20221227	38.06	4400	-33.64	20230705	2220	31.53	20230103	4400	-33.64	20230705	2115	38.06	20221227	1.44	N	014940	500	227 억		225620	N	N	0	N	00	N
57	20231122	090310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	-30	5	-1.03	2765845	965	1.87	2900	2900	2835	3775	2035	2905	2866.16	0.50	0	-131	2951	2927	2886	2862	2821	2940	2875	228	870	500	2030	5	1	45573661	1310	15.62	1.52	12	0.00	184.00	1892.00	4400	20230705	-34.66	2115	20221227	35.93	4400	-34.66	20230705	2220	29.50	20230103	4400	-34.66	20230705	2115	35.93	20221227	1.44	N	014940	500	227 억		225620	N	N	0	N	00	N
58	20231121	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2905	20	2	0.69	147854075	51433	96.59	2880	2910	2845	3750	2020	2885	2874.69	0.49	0	4164	2975	2930	2865	2820	2755	2952	2842	228	865	500	2010	5	1	45573661	1324	15.79	1.54	12	0.11	184.00	1892.00	4400	20230705	-33.98	2115	20221227	37.35	4400	-33.98	20230705	2220	30.86	20230103	4400	-33.98	20230705	2115	37.35	20221227	1.43	N	014940	500	227 억		221389	N	N	0	N	00	N
59	20231121	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	0	3	0.00	146048385	50808	95.42	2880	2910	2845	3750	2020	2885	2874.52	0.49	0	3991	2975	2930	2865	2820	2755	2952	2842	228	865	500	2010	5	1	45573661	1315	15.68	1.52	12	0.11	184.00	1892.00	4400	20230705	-34.43	2115	20221227	36.41	4400	-34.43	20230705	2220	29.95	20230103	4400	-34.43	20230705	2115	36.41	20221227	1.43	N	014940	500	227 억		221389	N	N	0	N	00	N
60	20231121	140308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-15	5	-0.52	134640845	46878	88.04	2880	2905	2845	3750	2020	2885	2872.15	0.49	0	4626	2975	2930	2865	2820	2755	2952	2842	228	865	500	2010	5	1	45573661	1308	15.60	1.52	12	0.10	184.00	1892.00	4400	20230705	-34.77	2115	20221227	35.70	4400	-34.77	20230705	2220	29.28	20230103	4400	-34.77	20230705	2115	35.70	20221227	1.43	N	014940	500	227 억		221389	N	N	0	N	00	N
61	20231121	130308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	10	2	0.35	119928235	41765	78.44	2880	2905	2845	3750	2020	2885	2871.50	0.49	0	3674	2975	2930	2865	2820	2755	2952	2842	228	865	500	2010	5	1	45573661	1319	15.73	1.53	12	0.09	184.00	1892.00	4400	20230705	-34.20	2115	20221227	36.88	4400	-34.20	20230705	2220	30.41	20230103	4400	-34.20	20230705	2115	36.88	20221227	1.43	N	014940	500	227 억		221389	N	N	0	N	00	N
62	20231121	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	0	3	0.00	112571305	39225	73.67	2880	2905	2845	3750	2020	2885	2869.89	0.49	0	3599	2975	2930	2865	2820	2755	2952	2842	228	865	500	2010	5	1	45573661	1315	15.68	1.52	12	0.09	184.00	1892.00	4400	20230705	-34.43	2115	20221227	36.41	4400	-34.43	20230705	2220	29.95	20230103	4400	-34.43	20230705	2115	36.41	20221227	1.43	N	014940	500	227 억		221389	N	N	0	N	00	N
63	20231121	110307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-15	5	-0.52	79381820	27690	52.00	2880	2905	2845	3750	2020	2885	2866.80	0.49	0	4023	2975	2930	2865	2820	2755	2952	2842	228	865	500	2010	5	1	45573661	1308	15.60	1.52	12	0.06	184.00	1892.00	4400	20230705	-34.77	2115	20221227	35.70	4400	-34.77	20230705	2220	29.28	20230103	4400	-34.77	20230705	2115	35.70	20221227	1.43	N	014940	500	227 억		221389	N	N	0	N	00	N
64	20231121	100302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	-10	5	-0.35	60801605	21243	39.90	2880	2905	2845	3750	2020	2885	2862.19	0.49	0	3859	2975	2930	2865	2820	2755	2952	2842	228	865	500	2010	5	1	45573661	1310	15.62	1.52	12	0.05	184.00	1892.00	4400	20230705	-34.66	2115	20221227	35.93	4400	-34.66	20230705	2220	29.50	20230103	4400	-34.66	20230705	2115	35.93	20221227	1.43	N	014940	500	227 억		221389	N	N	0	N	00	N
65	20231121	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	0	3	0.00	2088345	724	1.36	2880	2885	2880	3750	2020	2885	2884.45	0.49	0	327	2975	2930	2865	2820	2755	2952	2842	228	865	500	2010	5	1	45573661	1315	15.68	1.52	12	0.00	184.00	1892.00	4400	20230705	-34.43	2115	20221227	36.41	4400	-34.43	20230705	2220	29.95	20230103	4400	-34.43	20230705	2115	36.41	20221227	1.43	N	014940	500	227 억		221389	N	N	0	N	00	N
66	20231120	160304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	50	2	1.76	152992550	53146	123.19	2870	2910	2800	3685	1985	2835	2878.71	0.46	0	10585	2895	2865	2840	2810	2785	2852	2797	228	850	500	1980	5	1	45573661	1315	15.68	1.52	12	0.12	184.00	1892.00	4400	20230705	-34.43	2115	20221227	36.41	4400	-34.43	20230705	2220	29.95	20230103	4400	-34.43	20230705	2115	36.41	20221227	1.42	N	014940	500	227 억		210871	N	N	0	N	00	N
67	20231120	150307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2890	55	2	1.94	135110295	46940	108.80	2870	2910	2800	3685	1985	2835	2878.36	0.46	0	7354	2895	2865	2840	2810	2785	2852	2797	228	850	500	1980	5	1	45573661	1317	15.71	1.53	12	0.10	184.00	1892.00	4400	20230705	-34.32	2115	20221227	36.64	4400	-34.32	20230705	2220	30.18	20230103	4400	-34.32	20230705	2115	36.64	20221227	1.42	N	014940	500	227 억		210871	N	N	0	N	00	N
68	20231120	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2890	55	2	1.94	132022155	45872	106.33	2870	2910	2800	3685	1985	2835	2878.06	0.46	0	7129	2895	2865	2840	2810	2785	2852	2797	228	850	500	1980	5	1	45573661	1317	15.71	1.53	12	0.10	184.00	1892.00	4400	20230705	-34.32	2115	20221227	36.64	4400	-34.32	20230705	2220	30.18	20230103	4400	-34.32	20230705	2115	36.64	20221227	1.42	N	014940	500	227 억		210871	N	N	0	N	00	N
69	20231120	130305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2895	60	2	2.12	98254080	34183	79.23	2870	2910	2800	3685	1985	2835	2874.36	0.46	0	7049	2895	2865	2840	2810	2785	2852	2797	228	850	500	1980	5	1	45573661	1319	15.73	1.53	12	0.08	184.00	1892.00	4400	20230705	-34.20	2115	20221227	36.88	4400	-34.20	20230705	2220	30.41	20230103	4400	-34.20	20230705	2115	36.88	20221227	1.42	N	014940	500	227 억		210871	N	N	0	N	00	N
70	20231120	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	50	2	1.76	88604010	30841	71.49	2870	2910	2800	3685	1985	2835	2872.93	0.46	0	6538	2895	2865	2840	2810	2785	2852	2797	228	850	500	1980	5	1	45573661	1315	15.68	1.52	12	0.07	184.00	1892.00	4400	20230705	-34.43	2115	20221227	36.41	4400	-34.43	20230705	2220	29.95	20230103	4400	-34.43	20230705	2115	36.41	20221227	1.42	N	014940	500	227 억		210871	N	N	0	N	00	N
71	20231120	110304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2865	30	2	1.06	80778215	28110	65.16	2870	2910	2800	3685	1985	2835	2873.65	0.46	0	6319	2895	2865	2840	2810	2785	2852	2797	228	850	500	1980	5	1	45573661	1306	15.57	1.51	12	0.06	184.00	1892.00	4400	20230705	-34.89	2115	20221227	35.46	4400	-34.89	20230705	2220	29.05	20230103	4400	-34.89	20230705	2115	35.46	20221227	1.42	N	014940	500	227 억		210871	N	N	0	N	00	N
72	20231120	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2890	55	2	1.94	36332980	12676	29.38	2870	2895	2800	3685	1985	2835	2866.28	0.46	0	2429	2895	2865	2840	2810	2785	2852	2797	228	850	500	1980	5	1	45573661	1317	15.71	1.53	12	0.03	184.00	1892.00	4400	20230705	-34.32	2115	20221227	36.64	4400	-34.32	20230705	2220	30.18	20230103	4400	-34.32	20230705	2115	36.64	20221227	1.42	N	014940	500	227 억		210871	N	N	0	N	00	N
73	20231120	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2840	5	2	0.18	272600	95	0.22	2870	2870	2840	3685	1985	2835	2869.47	0.46	0	-1	2895	2865	2840	2810	2785	2852	2797	228	850	500	1980	5	1	45573661	1294	15.43	1.50	12	0.00	184.00	1892.00	4400	20230705	-35.45	2115	20221227	34.28	4400	-35.45	20230705	2220	27.93	20230103	4400	-35.45	20230705	2115	34.28	20221227	1.42	N	014940	500	227 억		210871	N	N	0	N	00	N
74	20231117	160310	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	-30	5	-1.05	122145555	43131	78.90	2855	2870	2815	3720	2010	2865	2831.97	0.49	0	-11828	2898	2881	2858	2841	2818	2890	2850	228	855	500	2000	5	1	45573661	1292	15.41	1.50	12	0.09	184.00	1892.00	4400	20230705	-35.57	2115	20221227	34.04	4400	-35.57	20230705	2220	27.70	20230103	4400	-35.57	20230705	2115	34.04	20221227	1.42	N	014940	500	227 억		222701	N	N	0	N	00	N
75	20231117	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2825	-40	5	-1.40	114680255	40493	74.07	2855	2870	2815	3720	2010	2865	2832.10	0.49	0	-10266	2898	2881	2858	2841	2818	2890	2850	228	855	500	2000	5	1	45573661	1287	15.35	1.49	12	0.09	184.00	1892.00	4400	20230705	-35.80	2115	20221227	33.57	4400	-35.80	20230705	2220	27.25	20230103	4400	-35.80	20230705	2115	33.57	20221227	1.42	N	014940	500	227 억		222701	N	N	0	N	00	N
76	20231117	140313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2825	-40	5	-1.40	101550745	35834	65.55	2855	2870	2815	3720	2010	2865	2833.92	0.49	0	-9512	2898	2881	2858	2841	2818	2890	2850	228	855	500	2000	5	1	45573661	1287	15.35	1.49	12	0.08	184.00	1892.00	4400	20230705	-35.80	2115	20221227	33.57	4400	-35.80	20230705	2220	27.25	20230103	4400	-35.80	20230705	2115	33.57	20221227	1.42	N	014940	500	227 억		222701	N	N	0	N	00	N
77	20231117	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	-30	5	-1.05	88914030	31362	57.37	2855	2870	2815	3720	2010	2865	2835.09	0.49	0	-6750	2898	2881	2858	2841	2818	2890	2850	228	855	500	2000	5	1	45573661	1292	15.41	1.50	12	0.07	184.00	1892.00	4400	20230705	-35.57	2115	20221227	34.04	4400	-35.57	20230705	2220	27.70	20230103	4400	-35.57	20230705	2115	34.04	20221227	1.42	N	014940	500	227 억		222701	N	N	0	N	00	N
78	20231117	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	-30	5	-1.05	60778925	21393	39.13	2855	2870	2815	3720	2010	2865	2841.07	0.49	0	-6459	2898	2881	2858	2841	2818	2890	2850	228	855	500	2000	5	1	45573661	1292	15.41	1.50	12	0.05	184.00	1892.00	4400	20230705	-35.57	2115	20221227	34.04	4400	-35.57	20230705	2220	27.70	20230103	4400	-35.57	20230705	2115	34.04	20221227	1.42	N	014940	500	227 억		222701	N	N	0	N	00	N
79	20231117	110312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	-30	5	-1.05	55999310	19708	36.05	2855	2870	2815	3720	2010	2865	2841.45	0.49	0	-5219	2898	2881	2858	2841	2818	2890	2850	228	855	500	2000	5	1	45573661	1292	15.41	1.50	12	0.04	184.00	1892.00	4400	20230705	-35.57	2115	20221227	34.04	4400	-35.57	20230705	2220	27.70	20230103	4400	-35.57	20230705	2115	34.04	20221227	1.42	N	014940	500	227 억		222701	N	N	0	N	00	N
80	20231117	100312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	-15	5	-0.52	31282900	11009	20.14	2855	2870	2815	3720	2010	2865	2841.58	0.49	0	-4142	2898	2881	2858	2841	2818	2890	2850	228	855	500	2000	5	1	45573661	1299	15.49	1.51	12	0.02	184.00	1892.00	4400	20230705	-35.23	2115	20221227	34.75	4400	-35.23	20230705	2220	28.38	20230103	4400	-35.23	20230705	2115	34.75	20221227	1.42	N	014940	500	227 억		222701	N	N	0	N	00	N
81	20231117	090312	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2865	0	3	0.00	1571925	556	1.02	2855	2865	2825	3720	2010	2865	2827.20	0.49	0	-13	2898	2881	2858	2841	2818	2890	2850	228	855	500	2000	5	1	45573661	1306	15.57	1.51	12	0.00	184.00	1892.00	4400	20230705	-34.89	2115	20221227	35.46	4400	-34.89	20230705	2220	29.05	20230103	4400	-34.89	20230705	2115	35.46	20221227	1.42	N	014940	500	227 억		222701	N	N	0	N	00	N
82	20231116	160311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	0	3	0.00	150958430	52914	66.93	2845	2875	2835	3705	1995	2850	2852.90	0.43	0	25833	2920	2885	2845	2810	2770	2902	2827	228	855	500	1990	5	1	45573661	1299	15.49	1.51	12	0.12	184.00	1892.00	4400	20230705	-35.23	2115	20221227	34.75	4400	-35.23	20230705	2220	28.38	20230103	4400	-35.23	20230705	2115	34.75	20221227	1.43	N	014940	500	227 억		196839	N	N	0	N	00	N
83	20231116	150311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	20	2	0.70	141706365	49685	62.85	2845	2875	2835	3705	1995	2850	2852.10	0.43	0	25252	2920	2885	2845	2810	2770	2902	2827	228	855	500	1990	5	1	45573661	1308	15.60	1.52	12	0.11	184.00	1892.00	4400	20230705	-34.77	2115	20221227	35.70	4400	-34.77	20230705	2220	29.28	20230103	4400	-34.77	20230705	2115	35.70	20221227	1.43	N	014940	500	227 억		196839	N	N	0	N	00	N
84	20231116	140307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	10	2	0.35	132201240	46370	58.65	2845	2875	2835	3705	1995	2850	2851.01	0.43	0	24936	2920	2885	2845	2810	2770	2902	2827	228	855	500	1990	5	1	45573661	1303	15.54	1.51	12	0.10	184.00	1892.00	4400	20230705	-35.00	2115	20221227	35.22	4400	-35.00	20230705	2220	28.83	20230103	4400	-35.00	20230705	2115	35.22	20221227	1.43	N	014940	500	227 억		196839	N	N	0	N	00	N
85	20231116	130311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	20	2	0.70	130971110	45941	58.11	2845	2870	2835	3705	1995	2850	2850.85	0.43	0	24931	2920	2885	2845	2810	2770	2902	2827	228	855	500	1990	5	1	45573661	1308	15.60	1.52	12	0.10	184.00	1892.00	4400	20230705	-34.77	2115	20221227	35.70	4400	-34.77	20230705	2220	29.28	20230103	4400	-34.77	20230705	2115	35.70	20221227	1.43	N	014940	500	227 억		196839	N	N	0	N	00	N
86	20231116	120311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	10	2	0.35	115006910	40350	51.04	2845	2870	2835	3705	1995	2850	2850.23	0.43	0	24522	2920	2885	2845	2810	2770	2902	2827	228	855	500	1990	5	1	45573661	1303	15.54	1.51	12	0.09	184.00	1892.00	4400	20230705	-35.00	2115	20221227	35.22	4400	-35.00	20230705	2220	28.83	20230103	4400	-35.00	20230705	2115	35.22	20221227	1.43	N	014940	500	227 억		196839	N	N	0	N	00	N
87	20231116	110309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2855	5	2	0.18	72664220	25540	32.31	2845	2870	2835	3705	1995	2850	2845.11	0.43	0	15013	2920	2885	2845	2810	2770	2902	2827	228	855	500	1990	5	1	45573661	1301	15.52	1.51	12	0.06	184.00	1892.00	4400	20230705	-35.11	2115	20221227	34.99	4400	-35.11	20230705	2220	28.60	20230103	4400	-35.11	20230705	2115	34.99	20221227	1.43	N	014940	500	227 억		196839	N	N	0	N	00	N
88	20231116	100308	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2840	-10	5	-0.35	1658635	584	0.74	2845	2845	2840	3705	1995	2850	2840.13	0.43	0	-56	2920	2885	2845	2810	2770	2902	2827	228	855	500	1990	5	1	45573661	1294	15.43	1.50	12	0.00	184.00	1892.00	4400	20230705	-35.45	2115	20221227	34.28	4400	-35.45	20230705	2220	27.93	20230103	4400	-35.45	20230705	2115	34.28	20221227	1.43	N	014940	500	227 억		196839	N	N	0	N	00	N
89	20231116	090307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	0	3	0.00	0	0	0.00	0	0	0	3705	1995	2850	0.00	0.43	0	0	2920	2885	2845	2810	2770	2902	2827	228	855	500	1990	5	1	45573661	1299	15.49	1.51	12	0.00	184.00	1892.00	4400	20230705	-35.23	2115	20221227	34.75	4400	-35.23	20230705	2220	28.38	20230103	4400	-35.23	20230705	2115	34.75	20221227	1.43	N	014940	500	227 억		196839	N	N	0	N	00	N
90	20231115	160254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	45	2	1.60	225118935	79032	257.26	2825	2880	2805	3645	1965	2805	2848.45	0.36	0	30971	2858	2831	2798	2771	2738	2845	2785	228	840	500	1960	5	1	45573661	1299	15.49	1.51	12	0.17	184.00	1892.00	4400	20230705	-35.23	2115	20221227	34.75	4400	-35.23	20230705	2220	28.38	20230103	4400	-35.23	20230705	2115	34.75	20221227	1.42	N	014940	500	227 억		165936	N	N	0	N	00	N
91	20231115	150313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2855	50	2	1.78	211923660	74409	242.21	2825	2880	2805	3645	1965	2805	2848.09	0.36	0	28496	2858	2831	2798	2771	2738	2845	2785	228	840	500	1960	5	1	45573661	1301	15.52	1.51	12	0.16	184.00	1892.00	4400	20230705	-35.11	2115	20221227	34.99	4400	-35.11	20230705	2220	28.60	20230103	4400	-35.11	20230705	2115	34.99	20221227	1.42	N	014940	500	227 억		165936	N	N	0	N	00	N
92	20231115	140315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	45	2	1.60	191923485	67387	219.35	2825	2880	2805	3645	1965	2805	2848.08	0.36	0	27553	2858	2831	2798	2771	2738	2845	2785	228	840	500	1960	5	1	45573661	1299	15.49	1.51	12	0.15	184.00	1892.00	4400	20230705	-35.23	2115	20221227	34.75	4400	-35.23	20230705	2220	28.38	20230103	4400	-35.23	20230705	2115	34.75	20221227	1.42	N	014940	500	227 억		165936	N	N	0	N	00	N
93	20231115	130314	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	45	2	1.60	183278070	64361	209.50	2825	2880	2805	3645	1965	2805	2847.66	0.36	0	27431	2858	2831	2798	2771	2738	2845	2785	228	840	500	1960	5	1	45573661	1299	15.49	1.51	12	0.14	184.00	1892.00	4400	20230705	-35.23	2115	20221227	34.75	4400	-35.23	20230705	2220	28.38	20230103	4400	-35.23	20230705	2115	34.75	20221227	1.42	N	014940	500	227 억		165936	N	N	0	N	00	N
94	20231115	120315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2850	45	2	1.60	177322160	62270	202.70	2825	2880	2805	3645	1965	2805	2847.63	0.36	0	26808	2858	2831	2798	2771	2738	2845	2785	228	840	500	1960	5	1	45573661	1299	15.49	1.51	12	0.14	184.00	1892.00	4400	20230705	-35.23	2115	20221227	34.75	4400	-35.23	20230705	2220	28.38	20230103	4400	-35.23	20230705	2115	34.75	20221227	1.42	N	014940	500	227 억		165936	N	N	0	N	00	N
95	20231115	110317	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2860	55	2	1.96	165444090	58113	189.16	2825	2880	2805	3645	1965	2805	2846.94	0.36	0	26585	2858	2831	2798	2771	2738	2845	2785	228	840	500	1960	5	1	45573661	1303	15.54	1.51	12	0.13	184.00	1892.00	4400	20230705	-35.00	2115	20221227	35.22	4400	-35.00	20230705	2220	28.83	20230103	4400	-35.00	20230705	2115	35.22	20221227	1.42	N	014940	500	227 억		165936	N	N	0	N	00	N
96	20231115	100313	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	30	2	1.07	83321185	29349	95.53	2825	2865	2805	3645	1965	2805	2838.98	0.36	0	13701	2858	2831	2798	2771	2738	2845	2785	228	840	500	1960	5	1	45573661	1292	15.41	1.50	12	0.06	184.00	1892.00	4400	20230705	-35.57	2115	20221227	34.04	4400	-35.57	20230705	2220	27.70	20230103	4400	-35.57	20230705	2115	34.04	20221227	1.42	N	014940	500	227 억		165936	N	N	0	N	00	N
97	20231115	090311	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	10	2	0.36	2672030	947	3.08	2825	2830	2810	3645	1965	2805	2821.57	0.36	0	-421	2858	2831	2798	2771	2738	2845	2785	228	840	500	1960	5	1	45573661	1283	15.30	1.49	12	0.00	184.00	1892.00	4400	20230705	-36.02	2115	20221227	33.10	4400	-36.02	20230705	2220	26.80	20230103	4400	-36.02	20230705	2115	33.10	20221227	1.42	N	014940	500	227 억		165936	N	N	0	N	00	N
98	20231114	160309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2805	35	2	1.26	86211670	30721	82.46	2770	2825	2765	3600	1940	2770	2806.28	0.35	0	5906	2856	2812	2786	2742	2716	2800	2730	228	830	500	1930	5	1	45573661	1278	15.24	1.48	12	0.07	184.00	1892.00	4400	20230705	-36.25	2115	20221227	32.62	4400	-36.25	20230705	2220	26.35	20230103	4400	-36.25	20230705	2115	32.62	20221227	1.41	N	014940	500	227 억		160030	N	N	0	N	00	N
99	20231114	150309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2800	30	2	1.08	83308575	29684	79.68	2770	2825	2765	3600	1940	2770	2806.51	0.35	0	5737	2856	2812	2786	2742	2716	2800	2730	228	830	500	1930	5	1	45573661	1276	15.22	1.48	12	0.07	184.00	1892.00	4400	20230705	-36.36	2115	20221227	32.39	4400	-36.36	20230705	2220	26.13	20230103	4400	-36.36	20230705	2115	32.39	20221227	1.41	N	014940	500	227 억		160030	N	N	0	N	00	N
100	20231114	140310	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2815	45	2	1.62	76272215	27175	72.95	2770	2825	2765	3600	1940	2770	2806.71	0.35	0	4827	2856	2812	2786	2742	2716	2800	2730	228	830	500	1930	5	1	45573661	1283	15.30	1.49	12	0.06	184.00	1892.00	4400	20230705	-36.02	2115	20221227	33.10	4400	-36.02	20230705	2220	26.80	20230103	4400	-36.02	20230705	2115	33.10	20221227	1.41	N	014940	500	227 억		160030	N	N	0	N	00	N
101	20231114	130311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2810	40	2	1.44	36100270	12900	34.63	2770	2810	2765	3600	1940	2770	2798.47	0.35	0	1336	2856	2812	2786	2742	2716	2800	2730	228	830	500	1930	5	1	45573661	1281	15.27	1.49	12	0.03	184.00	1892.00	4400	20230705	-36.14	2115	20221227	32.86	4400	-36.14	20230705	2220	26.58	20230103	4400	-36.14	20230705	2115	32.86	20221227	1.41	N	014940	500	227 억		160030	N	N	0	N	00	N
102	20231114	120309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2810	40	2	1.44	35639855	12736	34.19	2770	2810	2765	3600	1940	2770	2798.36	0.35	0	1336	2856	2812	2786	2742	2716	2800	2730	228	830	500	1930	5	1	45573661	1281	15.27	1.49	12	0.03	184.00	1892.00	4400	20230705	-36.14	2115	20221227	32.86	4400	-36.14	20230705	2220	26.58	20230103	4400	-36.14	20230705	2115	32.86	20221227	1.41	N	014940	500	227 억		160030	N	N	0	N	00	N
103	20231114	110313	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2805	35	2	1.26	29068295	10389	27.89	2770	2810	2765	3600	1940	2770	2797.99	0.35	0	1237	2856	2812	2786	2742	2716	2800	2730	228	830	500	1930	5	1	45573661	1278	15.24	1.48	12	0.02	184.00	1892.00	4400	20230705	-36.25	2115	20221227	32.62	4400	-36.25	20230705	2220	26.35	20230103	4400	-36.25	20230705	2115	32.62	20221227	1.41	N	014940	500	227 억		160030	N	N	0	N	00	N
104	20231114	100310	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2800	30	2	1.08	15171795	5431	14.58	2770	2810	2765	3600	1940	2770	2793.55	0.35	0	501	2856	2812	2786	2742	2716	2800	2730	228	830	500	1930	5	1	45573661	1276	15.22	1.48	12	0.01	184.00	1892.00	4400	20230705	-36.36	2115	20221227	32.39	4400	-36.36	20230705	2220	26.13	20230103	4400	-36.36	20230705	2115	32.39	20221227	1.41	N	014940	500	227 억		160030	N	N	0	N	00	N
105	20231114	090308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2770	0	3	0.00	49860	18	0.05	2770	2770	2770	3600	1940	2770	2770.00	0.35	0	-2	2856	2812	2786	2742	2716	2800	2730	228	830	500	1930	5	1	45573661	1262	15.05	1.46	12	0.00	184.00	1892.00	4400	20230705	-37.05	2115	20221227	30.97	4400	-37.05	20230705	2220	24.77	20230103	4400	-37.05	20230705	2115	30.97	20221227	1.41	N	014940	500	227 억		160030	N	N	0	N	00	N
106	20231113	160307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	-40	5	-1.42	104000270	37254	281.74	2830	2830	2760	3650	1970	2810	2791.65	0.37	0	-7230	2860	2835	2795	2770	2730	2815	2750	228	840	500	1960	5	1	45573661	1262	15.05	1.46	12	0.08	184.00	1892.00	4400	20230705	-37.05	2115	20221227	30.97	4400	-37.05	20230705	2220	24.77	20230103	4400	-37.05	20230705	2115	30.97	20221227	1.42	N	014940	500	227 억		167261	N	N	0	N	00	N
107	20231113	150306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	-35	5	-1.25	90270330	32293	244.22	2830	2830	2765	3650	1970	2810	2795.35	0.37	0	-6521	2860	2835	2795	2770	2730	2815	2750	228	840	500	1960	5	1	45573661	1265	15.08	1.47	12	0.07	184.00	1892.00	4400	20230705	-36.93	2115	20221227	31.21	4400	-36.93	20230705	2220	25.00	20230103	4400	-36.93	20230705	2115	31.21	20221227	1.42	N	014940	500	227 억		167261	N	N	0	N	00	N
108	20231113	140305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	-35	5	-1.25	76163800	27211	205.79	2830	2830	2775	3650	1970	2810	2799.01	0.37	0	-6505	2860	2835	2795	2770	2730	2815	2750	228	840	500	1960	5	1	45573661	1265	15.08	1.47	12	0.06	184.00	1892.00	4400	20230705	-36.93	2115	20221227	31.21	4400	-36.93	20230705	2220	25.00	20230103	4400	-36.93	20230705	2115	31.21	20221227	1.42	N	014940	500	227 억		167261	N	N	0	N	00	N
109	20231113	130304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2785	-25	5	-0.89	62230265	22195	167.85	2830	2830	2780	3650	1970	2810	2803.80	0.37	0	-5632	2860	2835	2795	2770	2730	2815	2750	228	840	500	1960	5	1	45573661	1269	15.14	1.47	12	0.05	184.00	1892.00	4400	20230705	-36.70	2115	20221227	31.68	4400	-36.70	20230705	2220	25.45	20230103	4400	-36.70	20230705	2115	31.68	20221227	1.42	N	014940	500	227 억		167261	N	N	0	N	00	N
110	20231113	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	-20	5	-0.71	45966940	16350	123.65	2830	2830	2785	3650	1970	2810	2811.43	0.37	0	-5613	2860	2835	2795	2770	2730	2815	2750	228	840	500	1960	5	1	45573661	1272	15.16	1.47	12	0.04	184.00	1892.00	4400	20230705	-36.59	2115	20221227	31.91	4400	-36.59	20230705	2220	25.68	20230103	4400	-36.59	20230705	2115	31.91	20221227	1.42	N	014940	500	227 억		167261	N	N	0	N	00	N
111	20231113	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	0	3	0.00	36196965	12851	97.19	2830	2830	2800	3650	1970	2810	2816.67	0.37	0	-5587	2860	2835	2795	2770	2730	2815	2750	228	840	500	1960	5	1	45573661	1281	15.27	1.49	12	0.03	184.00	1892.00	4400	20230705	-36.14	2115	20221227	32.86	4400	-36.14	20230705	2220	26.58	20230103	4400	-36.14	20230705	2115	32.86	20221227	1.42	N	014940	500	227 억		167261	N	N	0	N	00	N
112	20231113	100304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	10	2	0.36	25148825	8915	67.42	2830	2830	2810	3650	1970	2810	2820.96	0.37	0	-3577	2860	2835	2795	2770	2730	2815	2750	228	840	500	1960	5	1	45573661	1285	15.33	1.49	12	0.02	184.00	1892.00	4400	20230705	-35.91	2115	20221227	33.33	4400	-35.91	20230705	2220	27.03	20230103	4400	-35.91	20230705	2115	33.33	20221227	1.42	N	014940	500	227 억		167261	N	N	0	N	00	N
113	20231113	090305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	20	2	0.71	11818080	4176	31.58	2830	2830	2830	3650	1970	2810	2830.00	0.37	0	-3538	2860	2835	2795	2770	2730	2815	2750	228	840	500	1960	5	1	45573661	1290	15.38	1.50	12	0.01	184.00	1892.00	4400	20230705	-35.68	2115	20221227	33.81	4400	-35.68	20230705	2220	27.48	20230103	4400	-35.68	20230705	2115	33.81	20221227	1.42	N	014940	500	227 억		167261	N	N	0	N	00	N
114	20231110	160306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	-5	5	-0.18	36860305	13223	60.40	2815	2820	2755	3655	1975	2815	2787.51	0.37	0	-3205	2858	2836	2803	2781	2748	2847	2792	228	840	500	1970	5	1	45573661	1281	15.27	1.49	12	0.03	184.00	1892.00	4400	20230705	-36.14	2115	20221227	32.86	4400	-36.14	20230705	2220	26.58	20230103	4400	-36.14	20230705	2115	32.86	20221227	1.42	N	014940	500	227 억		170467	N	N	0	N	00	N
115	20231110	150309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-15	5	-0.53	34739215	12468	56.95	2815	2820	2755	3655	1975	2815	2786.27	0.37	0	-3071	2858	2836	2803	2781	2748	2847	2792	228	840	500	1970	5	1	45573661	1276	15.22	1.48	12	0.03	184.00	1892.00	4400	20230705	-36.36	2115	20221227	32.39	4400	-36.36	20230705	2220	26.13	20230103	4400	-36.36	20230705	2115	32.39	20221227	1.42	N	014940	500	227 억		170467	N	N	0	N	00	N
116	20231110	140306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	-5	5	-0.18	32890710	11809	53.94	2815	2820	2755	3655	1975	2815	2785.22	0.37	0	-2709	2858	2836	2803	2781	2748	2847	2792	228	840	500	1970	5	1	45573661	1281	15.27	1.49	12	0.03	184.00	1892.00	4400	20230705	-36.14	2115	20221227	32.86	4400	-36.14	20230705	2220	26.58	20230103	4400	-36.14	20230705	2115	32.86	20221227	1.42	N	014940	500	227 억		170467	N	N	0	N	00	N
117	20231110	130309	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-15	5	-0.53	28382180	10204	46.61	2815	2815	2755	3655	1975	2815	2781.48	0.37	0	-2109	2858	2836	2803	2781	2748	2847	2792	228	840	500	1970	5	1	45573661	1276	15.22	1.48	12	0.02	184.00	1892.00	4400	20230705	-36.36	2115	20221227	32.39	4400	-36.36	20230705	2220	26.13	20230103	4400	-36.36	20230705	2115	32.39	20221227	1.42	N	014940	500	227 억		170467	N	N	0	N	00	N
118	20231110	120307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	-25	5	-0.89	22872225	8231	37.60	2815	2815	2755	3655	1975	2815	2778.79	0.37	0	-1752	2858	2836	2803	2781	2748	2847	2792	228	840	500	1970	5	1	45573661	1272	15.16	1.47	12	0.02	184.00	1892.00	4400	20230705	-36.59	2115	20221227	31.91	4400	-36.59	20230705	2220	25.68	20230103	4400	-36.59	20230705	2115	31.91	20221227	1.42	N	014940	500	227 억		170467	N	N	0	N	00	N
119	20231110	110306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2795	-20	5	-0.71	18135015	6535	29.85	2815	2815	2755	3655	1975	2815	2775.06	0.37	0	-1752	2858	2836	2803	2781	2748	2847	2792	228	840	500	1970	5	1	45573661	1274	15.19	1.48	12	0.01	184.00	1892.00	4400	20230705	-36.48	2115	20221227	32.15	4400	-36.48	20230705	2220	25.90	20230103	4400	-36.48	20230705	2115	32.15	20221227	1.42	N	014940	500	227 억		170467	N	N	0	N	00	N
120	20231110	100307	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	-35	5	-1.24	12894845	4653	21.25	2815	2815	2755	3655	1975	2815	2771.30	0.37	0	-1752	2858	2836	2803	2781	2748	2847	2792	228	840	500	1970	5	1	45573661	1267	15.11	1.47	12	0.01	184.00	1892.00	4400	20230705	-36.82	2115	20221227	31.44	4400	-36.82	20230705	2220	25.23	20230103	4400	-36.82	20230705	2115	31.44	20221227	1.42	N	014940	500	227 억		170467	N	N	0	N	00	N
121	20231110	090303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	-45	5	-1.60	1672905	601	2.75	2815	2815	2770	3655	1975	2815	2783.54	0.37	0	-599	2858	2836	2803	2781	2748	2847	2792	228	840	500	1970	5	1	45573661	1262	15.05	1.46	12	0.00	184.00	1892.00	4400	20230705	-37.05	2115	20221227	30.97	4400	-37.05	20230705	2220	24.77	20230103	4400	-37.05	20230705	2115	30.97	20221227	1.42	N	014940	500	227 억		170467	N	N	0	N	00	N
122	20231109	160300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	10	2	0.36	61192565	21883	58.19	2780	2825	2770	3645	1965	2805	2796.35	0.38	0	-2220	2861	2832	2806	2777	2751	2847	2792	228	840	500	1960	5	1	45573661	1283	15.30	1.49	12	0.05	184.00	1892.00	4400	20230705	-36.02	2115	20221227	33.10	4400	-36.02	20230705	2220	26.80	20230103	4400	-36.02	20230705	2115	33.10	20221227	1.41	N	014940	500	227 억		172710	N	N	0	N	00	N
123	20231109	150302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	0	3	0.00	38826060	13917	37.01	2780	2825	2770	3645	1965	2805	2789.83	0.38	0	-2267	2861	2832	2806	2777	2751	2847	2792	228	840	500	1960	5	1	45573661	1278	15.24	1.48	12	0.03	184.00	1892.00	4400	20230705	-36.25	2115	20221227	32.62	4400	-36.25	20230705	2220	26.35	20230103	4400	-36.25	20230705	2115	32.62	20221227	1.41	N	014940	500	227 억		172710	N	N	0	N	00	N
124	20231109	140300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-5	5	-0.18	32097210	11516	30.62	2780	2825	2770	3645	1965	2805	2787.18	0.38	0	-2201	2861	2832	2806	2777	2751	2847	2792	228	840	500	1960	5	1	45573661	1276	15.22	1.48	12	0.03	184.00	1892.00	4400	20230705	-36.36	2115	20221227	32.39	4400	-36.36	20230705	2220	26.13	20230103	4400	-36.36	20230705	2115	32.39	20221227	1.41	N	014940	500	227 억		172710	N	N	0	N	00	N
125	20231109	130301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2795	-10	5	-0.36	28936260	10387	27.62	2780	2825	2770	3645	1965	2805	2785.81	0.38	0	-2200	2861	2832	2806	2777	2751	2847	2792	228	840	500	1960	5	1	45573661	1274	15.19	1.48	12	0.02	184.00	1892.00	4400	20230705	-36.48	2115	20221227	32.15	4400	-36.48	20230705	2220	25.90	20230103	4400	-36.48	20230705	2115	32.15	20221227	1.41	N	014940	500	227 억		172710	N	N	0	N	00	N
126	20231109	120302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	-15	5	-0.53	25083070	9010	23.96	2780	2825	2770	3645	1965	2805	2783.91	0.38	0	-2197	2861	2832	2806	2777	2751	2847	2792	228	840	500	1960	5	1	45573661	1272	15.16	1.47	12	0.02	184.00	1892.00	4400	20230705	-36.59	2115	20221227	31.91	4400	-36.59	20230705	2220	25.68	20230103	4400	-36.59	20230705	2115	31.91	20221227	1.41	N	014940	500	227 억		172710	N	N	0	N	00	N
127	20231109	110302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2795	-10	5	-0.36	17567685	6317	16.80	2780	2825	2770	3645	1965	2805	2781.02	0.38	0	-2166	2861	2832	2806	2777	2751	2847	2792	228	840	500	1960	5	1	45573661	1274	15.19	1.48	12	0.01	184.00	1892.00	4400	20230705	-36.48	2115	20221227	32.15	4400	-36.48	20230705	2220	25.90	20230103	4400	-36.48	20230705	2115	32.15	20221227	1.41	N	014940	500	227 억		172710	N	N	0	N	00	N
128	20231109	100259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	-30	5	-1.07	12414165	4465	11.87	2780	2825	2770	3645	1965	2805	2780.33	0.38	0	-1080	2861	2832	2806	2777	2751	2847	2792	228	840	500	1960	5	1	45573661	1265	15.08	1.47	12	0.01	184.00	1892.00	4400	20230705	-36.93	2115	20221227	31.21	4400	-36.93	20230705	2220	25.00	20230103	4400	-36.93	20230705	2115	31.21	20221227	1.41	N	014940	500	227 억		172710	N	N	0	N	00	N
129	20231109	090300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	0	3	0.00	1854335	667	1.77	2780	2805	2780	3645	1965	2805	2780.11	0.38	0	-86	2861	2832	2806	2777	2751	2847	2792	228	840	500	1960	5	1	45573661	1278	15.24	1.48	12	0.00	184.00	1892.00	4400	20230705	-36.25	2115	20221227	32.62	4400	-36.25	20230705	2220	26.35	20230103	4400	-36.25	20230705	2115	32.62	20221227	1.41	N	014940	500	227 억		172710	N	N	0	N	00	N
130	20231108	160259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	-20	5	-0.71	104587620	37266	63.64	2800	2835	2780	3670	1980	2825	2806.52	0.42	0	-20579	2941	2882	2816	2757	2691	2912	2787	228	845	500	1970	5	1	45573661	1278	15.24	1.48	12	0.08	184.00	1892.00	4400	20230705	-36.25	2115	20221227	32.62	4400	-36.25	20230705	2220	26.35	20230103	4400	-36.25	20230705	2115	32.62	20221227	1.40	N	014940	500	227 억		193290	N	N	0	N	00	N
131	20231108	150301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-25	5	-0.88	96089690	34233	58.46	2800	2835	2780	3670	1980	2825	2806.93	0.42	0	-18561	2941	2882	2816	2757	2691	2912	2787	228	845	500	1970	5	1	45573661	1276	15.22	1.48	12	0.08	184.00	1892.00	4400	20230705	-36.36	2115	20221227	32.39	4400	-36.36	20230705	2220	26.13	20230103	4400	-36.36	20230705	2115	32.39	20221227	1.40	N	014940	500	227 억		193290	N	N	0	N	00	N
132	20231108	140259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	-15	5	-0.53	86415230	30775	52.55	2800	2835	2780	3670	1980	2825	2807.97	0.42	0	-17241	2941	2882	2816	2757	2691	2912	2787	228	845	500	1970	5	1	45573661	1281	15.27	1.49	12	0.07	184.00	1892.00	4400	20230705	-36.14	2115	20221227	32.86	4400	-36.14	20230705	2220	26.58	20230103	4400	-36.14	20230705	2115	32.86	20221227	1.40	N	014940	500	227 억		193290	N	N	0	N	00	N
133	20231108	130300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	-10	5	-0.35	77008500	27428	46.84	2800	2835	2780	3670	1980	2825	2807.66	0.42	0	-16653	2941	2882	2816	2757	2691	2912	2787	228	845	500	1970	5	1	45573661	1283	15.30	1.49	12	0.06	184.00	1892.00	4400	20230705	-36.02	2115	20221227	33.10	4400	-36.02	20230705	2220	26.80	20230103	4400	-36.02	20230705	2115	33.10	20221227	1.40	N	014940	500	227 억		193290	N	N	0	N	00	N
134	20231108	120301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	-5	5	-0.18	58442705	20842	35.59	2800	2835	2780	3670	1980	2825	2804.08	0.42	0	-11947	2941	2882	2816	2757	2691	2912	2787	228	845	500	1970	5	1	45573661	1285	15.33	1.49	12	0.05	184.00	1892.00	4400	20230705	-35.91	2115	20221227	33.33	4400	-35.91	20230705	2220	27.03	20230103	4400	-35.91	20230705	2115	33.33	20221227	1.40	N	014940	500	227 억		193290	N	N	0	N	00	N
135	20231108	110259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2795	-30	5	-1.06	49243120	17564	29.99	2800	2835	2780	3670	1980	2825	2803.64	0.42	0	-10493	2941	2882	2816	2757	2691	2912	2787	228	845	500	1970	5	1	45573661	1274	15.19	1.48	12	0.04	184.00	1892.00	4400	20230705	-36.48	2115	20221227	32.15	4400	-36.48	20230705	2220	25.90	20230103	4400	-36.48	20230705	2115	32.15	20221227	1.40	N	014940	500	227 억		193290	N	N	0	N	00	N
136	20231108	100259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-25	5	-0.88	21045825	7485	12.78	2800	2835	2800	3670	1980	2825	2811.73	0.42	0	-6123	2941	2882	2816	2757	2691	2912	2787	228	845	500	1970	5	1	45573661	1276	15.22	1.48	12	0.02	184.00	1892.00	4400	20230705	-36.36	2115	20221227	32.39	4400	-36.36	20230705	2220	26.13	20230103	4400	-36.36	20230705	2115	32.39	20221227	1.40	N	014940	500	227 억		193290	N	N	0	N	00	N
137	20231108	090258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	-10	5	-0.35	170965	61	0.10	2800	2815	2800	3670	1980	2825	2802.70	0.42	0	-53	2941	2882	2816	2757	2691	2912	2787	228	845	500	1970	5	1	45573661	1283	15.30	1.49	12	0.00	184.00	1892.00	4400	20230705	-36.02	2115	20221227	33.10	4400	-36.02	20230705	2220	26.80	20230103	4400	-36.02	20230705	2115	33.10	20221227	1.40	N	014940	500	227 억		193290	N	N	0	N	00	N
138	20231107	160259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2825	-5	5	-0.18	164740415	58557	103.54	2815	2875	2750	3675	1985	2830	2813.33	0.45	0	-10743	2903	2866	2813	2776	2723	2885	2795	228	845	500	1980	5	1	45573661	1287	15.35	1.49	12	0.13	184.00	1892.00	4400	20230705	-35.80	2115	20221227	33.57	4400	-35.80	20230705	2220	27.25	20230103	4400	-35.80	20230705	2115	33.57	20221227	1.41	N	014940	500	227 억		203965	N	N	0	N	00	N
139	20231107	150300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-30	5	-1.06	156529150	55648	98.39	2815	2875	2750	3675	1985	2830	2812.84	0.45	0	-10694	2903	2866	2813	2776	2723	2885	2795	228	845	500	1980	5	1	45573661	1276	15.22	1.48	12	0.12	184.00	1892.00	4400	20230705	-36.36	2115	20221227	32.39	4400	-36.36	20230705	2220	26.13	20230103	4400	-36.36	20230705	2115	32.39	20221227	1.41	N	014940	500	227 억		203965	N	N	0	N	00	N
140	20231107	140301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	-40	5	-1.41	143524620	51007	90.19	2815	2875	2750	3675	1985	2830	2813.82	0.45	0	-11442	2903	2866	2813	2776	2723	2885	2795	228	845	500	1980	5	1	45573661	1272	15.16	1.47	12	0.11	184.00	1892.00	4400	20230705	-36.59	2115	20221227	31.91	4400	-36.59	20230705	2220	25.68	20230103	4400	-36.59	20230705	2115	31.91	20221227	1.41	N	014940	500	227 억		203965	N	N	0	N	00	N
141	20231107	130259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	-40	5	-1.41	129926375	46123	81.55	2815	2875	2750	3675	1985	2830	2816.95	0.45	0	-11409	2903	2866	2813	2776	2723	2885	2795	228	845	500	1980	5	1	45573661	1272	15.16	1.47	12	0.10	184.00	1892.00	4400	20230705	-36.59	2115	20221227	31.91	4400	-36.59	20230705	2220	25.68	20230103	4400	-36.59	20230705	2115	31.91	20221227	1.41	N	014940	500	227 억		203965	N	N	0	N	00	N
142	20231107	120258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	-40	5	-1.41	115341040	40868	72.26	2815	2875	2785	3675	1985	2830	2822.28	0.45	0	-9189	2903	2866	2813	2776	2723	2885	2795	228	845	500	1980	5	1	45573661	1272	15.16	1.47	12	0.09	184.00	1892.00	4400	20230705	-36.59	2115	20221227	31.91	4400	-36.59	20230705	2220	25.68	20230103	4400	-36.59	20230705	2115	31.91	20221227	1.41	N	014940	500	227 억		203965	N	N	0	N	00	N
143	20231107	110258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2825	-5	5	-0.18	47429385	16746	29.61	2815	2875	2785	3675	1985	2830	2832.28	0.45	0	-2363	2903	2866	2813	2776	2723	2885	2795	228	845	500	1980	5	1	45573661	1287	15.35	1.49	12	0.04	184.00	1892.00	4400	20230705	-35.80	2115	20221227	33.57	4400	-35.80	20230705	2220	27.25	20230103	4400	-35.80	20230705	2115	33.57	20221227	1.41	N	014940	500	227 억		203965	N	N	0	N	00	N
144	20231107	100301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	5	2	0.18	36530505	12889	22.79	2815	2875	2785	3675	1985	2830	2834.24	0.45	0	-1556	2903	2866	2813	2776	2723	2885	2795	228	845	500	1980	5	1	45573661	1292	15.41	1.50	12	0.03	184.00	1892.00	4400	20230705	-35.57	2115	20221227	34.04	4400	-35.57	20230705	2220	27.70	20230103	4400	-35.57	20230705	2115	34.04	20221227	1.41	N	014940	500	227 억		203965	N	N	0	N	00	N
145	20231107	090255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2785	-45	5	-1.59	3183405	1136	2.01	2815	2825	2785	3675	1985	2830	2802.29	0.45	0	-1078	2903	2866	2813	2776	2723	2885	2795	228	845	500	1980	5	1	45573661	1269	15.14	1.47	12	0.00	184.00	1892.00	4400	20230705	-36.70	2115	20221227	31.68	4400	-36.70	20230705	2220	25.45	20230103	4400	-36.70	20230705	2115	31.68	20221227	1.41	N	014940	500	227 억		203965	N	N	0	N	00	N
146	20231106	160253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	70	2	2.54	159605400	56547	175.86	2785	2850	2760	3585	1935	2760	2822.53	0.43	0	8629	2800	2780	2740	2720	2680	2790	2730	228	825	500	1930	5	1	45573661	1290	15.38	1.50	12	0.12	184.00	1892.00	4400	20230705	-35.68	2115	20221227	33.81	4400	-35.68	20230705	2220	27.48	20230103	4400	-35.68	20230705	2115	33.81	20221227	1.41	N	014940	500	227 억		195405	N	N	0	N	00	N
147	20231106	150255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	70	2	2.54	150485840	53322	165.83	2785	2850	2760	3585	1935	2760	2822.21	0.43	0	8562	2800	2780	2740	2720	2680	2790	2730	228	825	500	1930	5	1	45573661	1290	15.38	1.50	12	0.12	184.00	1892.00	4400	20230705	-35.68	2115	20221227	33.81	4400	-35.68	20230705	2220	27.48	20230103	4400	-35.68	20230705	2115	33.81	20221227	1.41	N	014940	500	227 억		195405	N	N	0	N	00	N
148	20231106	140253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	75	2	2.72	139975675	49604	154.27	2785	2850	2760	3585	1935	2760	2821.86	0.43	0	8787	2800	2780	2740	2720	2680	2790	2730	228	825	500	1930	5	1	45573661	1292	15.41	1.50	12	0.11	184.00	1892.00	4400	20230705	-35.57	2115	20221227	34.04	4400	-35.57	20230705	2220	27.70	20230103	4400	-35.57	20230705	2115	34.04	20221227	1.41	N	014940	500	227 억		195405	N	N	0	N	00	N
149	20231106	130256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	75	2	2.72	120600530	42768	133.01	2785	2850	2760	3585	1935	2760	2819.88	0.43	0	8258	2800	2780	2740	2720	2680	2790	2730	228	825	500	1930	5	1	45573661	1292	15.41	1.50	12	0.09	184.00	1892.00	4400	20230705	-35.57	2115	20221227	34.04	4400	-35.57	20230705	2220	27.70	20230103	4400	-35.57	20230705	2115	34.04	20221227	1.41	N	014940	500	227 억		195405	N	N	0	N	00	N
150	20231106	120256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	60	2	2.17	102729285	36469	113.42	2785	2850	2760	3585	1935	2760	2816.89	0.43	0	8066	2800	2780	2740	2720	2680	2790	2730	228	825	500	1930	5	1	45573661	1285	15.33	1.49	12	0.08	184.00	1892.00	4400	20230705	-35.91	2115	20221227	33.33	4400	-35.91	20230705	2220	27.03	20230103	4400	-35.91	20230705	2115	33.33	20221227	1.41	N	014940	500	227 억		195405	N	N	0	N	00	N
151	20231106	110256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	75	2	2.72	84119705	29875	92.91	2785	2850	2760	3585	1935	2760	2815.72	0.43	0	8289	2800	2780	2740	2720	2680	2790	2730	228	825	500	1930	5	1	45573661	1292	15.41	1.50	12	0.07	184.00	1892.00	4400	20230705	-35.57	2115	20221227	34.04	4400	-35.57	20230705	2220	27.70	20230103	4400	-35.57	20230705	2115	34.04	20221227	1.41	N	014940	500	227 억		195405	N	N	0	N	00	N
152	20231106	100242	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	50	2	1.81	67330060	23941	74.46	2785	2850	2760	3585	1935	2760	2812.33	0.43	0	8465	2800	2780	2740	2720	2680	2790	2730	228	825	500	1930	5	1	45573661	1281	15.27	1.49	12	0.05	184.00	1892.00	4400	20230705	-36.14	2115	20221227	32.86	4400	-36.14	20230705	2220	26.58	20230103	4400	-36.14	20230705	2115	32.86	20221227	1.41	N	014940	500	227 억		195405	N	N	0	N	00	N
153	20231106	090256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2795	35	2	1.27	5336845	1910	5.94	2785	2795	2785	3585	1935	2760	2794.16	0.43	0	-117	2800	2780	2740	2720	2680	2790	2730	228	825	500	1930	5	1	45573661	1274	15.19	1.48	12	0.00	184.00	1892.00	4400	20230705	-36.48	2115	20221227	32.15	4400	-36.48	20230705	2220	25.90	20230103	4400	-36.48	20230705	2115	32.15	20221227	1.41	N	014940	500	227 억		195405	N	N	0	N	00	N
154	20231103	160251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	65	2	2.41	87960605	32154	88.98	2725	2760	2700	3500	1890	2695	2735.60	0.42	0	3884	2751	2722	2696	2667	2641	2737	2682	228	805	500	1880	5	1	45573661	1258	15.00	1.46	12	0.07	184.00	1892.00	4400	20230705	-37.27	2115	20221227	30.50	4400	-37.27	20230705	2220	24.32	20230103	4400	-37.27	20230705	2115	30.50	20221227	1.41	N	014940	500	227 억		190692	N	N	0	N	00	N
155	20231103	150252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	55	2	2.04	70069265	25652	70.99	2725	2755	2700	3500	1890	2695	2731.53	0.42	0	2968	2751	2722	2696	2667	2641	2737	2682	228	805	500	1880	5	1	45573661	1253	14.95	1.45	12	0.06	184.00	1892.00	4400	20230705	-37.50	2115	20221227	30.02	4400	-37.50	20230705	2220	23.87	20230103	4400	-37.50	20230705	2115	30.02	20221227	1.41	N	014940	500	227 억		190692	N	N	0	N	00	N
156	20231103	140253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2755	60	2	2.23	63653415	23315	64.52	2725	2755	2700	3500	1890	2695	2730.15	0.42	0	2843	2751	2722	2696	2667	2641	2737	2682	228	805	500	1880	5	1	45573661	1256	14.97	1.46	12	0.05	184.00	1892.00	4400	20230705	-37.39	2115	20221227	30.26	4400	-37.39	20230705	2220	24.10	20230103	4400	-37.39	20230705	2115	30.26	20221227	1.41	N	014940	500	227 억		190692	N	N	0	N	00	N
157	20231103	130251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	55	2	2.04	51198960	18781	51.97	2725	2755	2700	3500	1890	2695	2726.10	0.42	0	1508	2751	2722	2696	2667	2641	2737	2682	228	805	500	1880	5	1	45573661	1253	14.95	1.45	12	0.04	184.00	1892.00	4400	20230705	-37.50	2115	20221227	30.02	4400	-37.50	20230705	2220	23.87	20230103	4400	-37.50	20230705	2115	30.02	20221227	1.41	N	014940	500	227 억		190692	N	N	0	N	00	N
158	20231103	120251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2745	50	2	1.86	41696090	15304	42.35	2725	2755	2700	3500	1890	2695	2724.52	0.42	0	-572	2751	2722	2696	2667	2641	2737	2682	228	805	500	1880	5	1	45573661	1251	14.92	1.45	12	0.03	184.00	1892.00	4400	20230705	-37.61	2115	20221227	29.79	4400	-37.61	20230705	2220	23.65	20230103	4400	-37.61	20230705	2115	29.79	20221227	1.41	N	014940	500	227 억		190692	N	N	0	N	00	N
159	20231103	110254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	30	2	1.11	39540085	14519	40.18	2725	2750	2700	3500	1890	2695	2723.33	0.42	0	-607	2751	2722	2696	2667	2641	2737	2682	228	805	500	1880	5	1	45573661	1242	14.81	1.44	12	0.03	184.00	1892.00	4400	20230705	-38.07	2115	20221227	28.84	4400	-38.07	20230705	2220	22.75	20230103	4400	-38.07	20230705	2115	28.84	20221227	1.41	N	014940	500	227 억		190692	N	N	0	N	00	N
160	20231103	100250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	15	2	0.56	24128115	8835	24.45	2725	2750	2705	3500	1890	2695	2730.97	0.42	0	-2390	2751	2722	2696	2667	2641	2737	2682	228	805	500	1880	5	1	45573661	1235	14.73	1.43	12	0.02	184.00	1892.00	4400	20230705	-38.41	2115	20221227	28.13	4400	-38.41	20230705	2220	22.07	20230103	4400	-38.41	20230705	2115	28.13	20221227	1.41	N	014940	500	227 억		190692	N	N	0	N	00	N
161	20231103	090251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2740	45	2	1.67	457815	168	0.46	2725	2740	2725	3500	1890	2695	2725.09	0.42	0	-15	2751	2722	2696	2667	2641	2737	2682	228	805	500	1880	5	1	45573661	1249	14.89	1.45	12	0.00	184.00	1892.00	4400	20230705	-37.73	2115	20221227	29.55	4400	-37.73	20230705	2220	23.42	20230103	4400	-37.73	20230705	2115	29.55	20221227	1.41	N	014940	500	227 억		190692	N	N	0	N	00	N
162	20231102	160249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	40	2	1.51	97439950	36136	96.56	2675	2725	2670	3450	1860	2655	2696.48	0.39	0	11129	2735	2695	2670	2630	2605	2682	2617	228	795	500	1850	5	1	45573661	1228	14.65	1.42	12	0.08	184.00	1892.00	4400	20230705	-38.75	2115	20221227	27.42	4400	-38.75	20230705	2220	21.40	20230103	4400	-38.75	20230705	2115	27.42	20221227	1.42	N	014940	500	227 억		178909	N	N	0	N	00	N
163	20231102	150253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	50	2	1.88	92384245	34260	91.55	2675	2725	2670	3450	1860	2655	2696.56	0.39	0	10852	2735	2695	2670	2630	2605	2682	2617	228	795	500	1850	5	1	45573661	1233	14.70	1.43	12	0.08	184.00	1892.00	4400	20230705	-38.52	2115	20221227	27.90	4400	-38.52	20230705	2220	21.85	20230103	4400	-38.52	20230705	2115	27.90	20221227	1.42	N	014940	500	227 억		178909	N	N	0	N	00	N
164	20231102	140249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	45	2	1.69	80500985	29853	79.77	2675	2725	2670	3450	1860	2655	2696.58	0.39	0	10765	2735	2695	2670	2630	2605	2682	2617	228	795	500	1850	5	1	45573661	1230	14.67	1.43	12	0.07	184.00	1892.00	4400	20230705	-38.64	2115	20221227	27.66	4400	-38.64	20230705	2220	21.62	20230103	4400	-38.64	20230705	2115	27.66	20221227	1.42	N	014940	500	227 억		178909	N	N	0	N	00	N
165	20231102	130250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	40	2	1.51	77066640	28579	76.37	2675	2725	2670	3450	1860	2655	2696.62	0.39	0	10717	2735	2695	2670	2630	2605	2682	2617	228	795	500	1850	5	1	45573661	1228	14.65	1.42	12	0.06	184.00	1892.00	4400	20230705	-38.75	2115	20221227	27.42	4400	-38.75	20230705	2220	21.40	20230103	4400	-38.75	20230705	2115	27.42	20221227	1.42	N	014940	500	227 억		178909	N	N	0	N	00	N
166	20231102	120248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	45	2	1.69	73744480	27348	73.08	2675	2725	2670	3450	1860	2655	2696.52	0.39	0	10717	2735	2695	2670	2630	2605	2682	2617	228	795	500	1850	5	1	45573661	1230	14.67	1.43	12	0.06	184.00	1892.00	4400	20230705	-38.64	2115	20221227	27.66	4400	-38.64	20230705	2220	21.62	20230103	4400	-38.64	20230705	2115	27.66	20221227	1.42	N	014940	500	227 억		178909	N	N	0	N	00	N
167	20231102	110248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	45	2	1.69	62397785	23136	61.82	2675	2725	2670	3450	1860	2655	2697.00	0.39	0	8644	2735	2695	2670	2630	2605	2682	2617	228	795	500	1850	5	1	45573661	1230	14.67	1.43	12	0.05	184.00	1892.00	4400	20230705	-38.64	2115	20221227	27.66	4400	-38.64	20230705	2220	21.62	20230103	4400	-38.64	20230705	2115	27.66	20221227	1.42	N	014940	500	227 억		178909	N	N	0	N	00	N
168	20231102	100248	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	40	2	1.51	46502340	17214	46.00	2675	2725	2675	3450	1860	2655	2701.43	0.39	0	6122	2735	2695	2670	2630	2605	2682	2617	228	795	500	1850	5	1	45573661	1228	14.65	1.42	12	0.04	184.00	1892.00	4400	20230705	-38.75	2115	20221227	27.42	4400	-38.75	20230705	2220	21.40	20230103	4400	-38.75	20230705	2115	27.42	20221227	1.42	N	014940	500	227 억		178909	N	N	0	N	00	N
169	20231102	090252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	50	2	1.88	2558990	953	2.55	2675	2705	2675	3450	1860	2655	2685.19	0.39	0	363	2735	2695	2670	2630	2605	2682	2617	228	795	500	1850	5	1	45573661	1233	14.70	1.43	12	0.00	184.00	1892.00	4400	20230705	-38.52	2115	20221227	27.90	4400	-38.52	20230705	2220	21.85	20230103	4400	-38.52	20230705	2115	27.90	20221227	1.42	N	014940	500	227 억		178909	N	N	0	N	00	N
170	20231101	160249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	-5	5	-0.19	94716805	35444	82.18	2660	2710	2645	3455	1865	2660	2672.73	0.39	0	996	2773	2716	2678	2621	2583	2697	2602	228	795	500	1860	5	1	45573661	1210	14.43	1.40	12	0.08	184.00	1892.00	4400	20230705	-39.66	2115	20221227	25.53	4400	-39.66	20230705	2220	19.59	20230103	4400	-39.66	20230705	2115	25.53	20221227	1.42	N	014940	500	227 억		177913	N	N	0	N	00	N
171	20231101	150249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	5	2	0.19	78157605	29211	67.73	2660	2710	2645	3455	1865	2660	2676.03	0.39	0	-84	2773	2716	2678	2621	2583	2697	2602	228	795	500	1860	5	1	45573661	1215	14.48	1.41	12	0.06	184.00	1892.00	4400	20230705	-39.43	2115	20221227	26.00	4400	-39.43	20230705	2220	20.05	20230103	4400	-39.43	20230705	2115	26.00	20221227	1.42	N	014940	500	227 억		177913	N	N	0	N	00	N
172	20231101	140246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	-5	5	-0.19	60764145	22677	52.58	2660	2710	2645	3455	1865	2660	2680.21	0.39	0	356	2773	2716	2678	2621	2583	2697	2602	228	795	500	1860	5	1	45573661	1210	14.43	1.40	12	0.05	184.00	1892.00	4400	20230705	-39.66	2115	20221227	25.53	4400	-39.66	20230705	2220	19.59	20230103	4400	-39.66	20230705	2115	25.53	20221227	1.42	N	014940	500	227 억		177913	N	N	0	N	00	N
173	20231101	130249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	5	2	0.19	53274505	19857	46.04	2660	2710	2645	3455	1865	2660	2683.80	0.39	0	179	2773	2716	2678	2621	2583	2697	2602	228	795	500	1860	5	1	45573661	1215	14.48	1.41	12	0.04	184.00	1892.00	4400	20230705	-39.43	2115	20221227	26.00	4400	-39.43	20230705	2220	20.05	20230103	4400	-39.43	20230705	2115	26.00	20221227	1.42	N	014940	500	227 억		177913	N	N	0	N	00	N
174	20231101	120253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	10	2	0.38	48863455	18199	42.20	2660	2710	2645	3455	1865	2660	2686.01	0.39	0	222	2773	2716	2678	2621	2583	2697	2602	228	795	500	1860	5	1	45573661	1217	14.51	1.41	12	0.04	184.00	1892.00	4400	20230705	-39.32	2115	20221227	26.24	4400	-39.32	20230705	2220	20.27	20230103	4400	-39.32	20230705	2115	26.24	20221227	1.42	N	014940	500	227 억		177913	N	N	0	N	00	N
175	20231101	110253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	0	3	0.00	45251125	16841	39.05	2660	2710	2645	3455	1865	2660	2688.20	0.39	0	258	2773	2716	2678	2621	2583	2697	2602	228	795	500	1860	5	1	45573661	1212	14.46	1.41	12	0.04	184.00	1892.00	4400	20230705	-39.55	2115	20221227	25.77	4400	-39.55	20230705	2220	19.82	20230103	4400	-39.55	20230705	2115	25.77	20221227	1.42	N	014940	500	227 억		177913	N	N	0	N	00	N
176	20231101	100251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	45	2	1.69	38870770	14451	33.51	2660	2710	2645	3455	1865	2660	2691.45	0.39	0	1512	2773	2716	2678	2621	2583	2697	2602	228	795	500	1860	5	1	45573661	1233	14.70	1.43	12	0.03	184.00	1892.00	4400	20230705	-38.52	2115	20221227	27.90	4400	-38.52	20230705	2220	21.85	20230103	4400	-38.52	20230705	2115	27.90	20221227	1.42	N	014940	500	227 억		177913	N	N	0	N	00	N
177	20231101	090252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2665	5	2	0.19	2173260	817	1.89	2660	2665	2660	3455	1865	2660	2660.53	0.39	0	-8	2773	2716	2678	2621	2583	2697	2602	228	795	500	1860	5	1	45573661	1215	14.48	1.41	12	0.00	184.00	1892.00	4400	20230705	-39.43	2115	20221227	26.00	4400	-39.43	20230705	2220	20.05	20230103	4400	-39.43	20230705	2115	26.00	20221227	1.42	N	014940	500	227 억		177913	N	N	0	N	00	N