KissMeData/014940/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	160315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-40	5	-1.48	104554030	39228	110.69	2675	2735	2640	3510	1890	2700	2665.29	0.41	0	-7743	2773	2736	2688	2651	2603	2755	2670	228	810	500	1890	5	1	45573661	1212	14.46	1.41	12	0.09	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		185657	N	N	0	N	00	N
3	20231031	150320	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2650	-50	5	-1.85	98624980	36988	104.37	2675	2735	2640	3510	1890	2700	2666.40	0.41	0	-7445	2773	2736	2688	2651	2603	2755	2670	228	810	500	1890	5	1	45573661	1208	14.40	1.40	12	0.08	184.00	1892.00	4400	20230705	-39.77	2115	20221227	25.30	4400	-39.77	20230705	2220	19.37	20230103	4400	-39.77	20230705	2115	25.30	20221227	1.42	N	014940	500	227 억		185657	N	N	0	N	00	N
4	20231031	140323	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	-55	5	-2.04	88681960	33231	93.77	2675	2735	2645	3510	1890	2700	2668.65	0.41	0	-6021	2773	2736	2688	2651	2603	2755	2670	228	810	500	1890	5	1	45573661	1205	14.38	1.40	12	0.07	184.00	1892.00	4400	20230705	-39.89	2115	20221227	25.06	4400	-39.89	20230705	2220	19.14	20230103	4400	-39.89	20230705	2115	25.06	20221227	1.42	N	014940	500	227 억		185657	N	N	0	N	00	N
5	20231031	130319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-40	5	-1.48	81662720	30582	86.29	2675	2735	2650	3510	1890	2700	2670.29	0.41	0	-6267	2773	2736	2688	2651	2603	2755	2670	228	810	500	1890	5	1	45573661	1212	14.46	1.41	12	0.07	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		185657	N	N	0	N	00	N
6	20231031	120315	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-40	5	-1.48	69179480	25882	73.03	2675	2735	2650	3510	1890	2700	2672.88	0.41	0	-3251	2773	2736	2688	2651	2603	2755	2670	228	810	500	1890	5	1	45573661	1212	14.46	1.41	12	0.06	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		185657	N	N	0	N	00	N
7	20231031	110326	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2670	-30	5	-1.11	33936890	12609	35.58	2675	2735	2660	3510	1890	2700	2691.48	0.41	0	-3081	2773	2736	2688	2651	2603	2755	2670	228	810	500	1890	5	1	45573661	1217	14.51	1.41	12	0.03	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		185657	N	N	0	N	00	N
8	20231031	100322	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2680	-20	5	-0.74	30732405	11411	32.20	2675	2735	2660	3510	1890	2700	2693.23	0.41	0	-2353	2773	2736	2688	2651	2603	2755	2670	228	810	500	1890	5	1	45573661	1221	14.57	1.42	12	0.03	184.00	1892.00	4400	20230705	-39.09	2115	20221227	26.71	4400	-39.09	20230705	2220	20.72	20230103	4400	-39.09	20230705	2115	26.71	20221227	1.42	N	014940	500	227 억		185657	N	N	0	N	00	N
9	20231031	090319	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	0	3	0.00	32125	12	0.03	2675	2700	2675	3510	1890	2700	2677.08	0.41	0	-1	2773	2736	2688	2651	2603	2755	2670	228	810	500	1890	5	1	45573661	1230	14.67	1.43	12	0.00	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		185657	N	N	0	N	00	N
10	20231030	160316	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2700	20	2	0.75	94786610	35392	67.49	2645	2725	2640	3480	1880	2680	2678.19	0.40	0	2721	2913	2796	2723	2606	2533	2760	2570	228	800	500	1870	5	1	45573661	1230	14.67	1.43	12	0.08	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		183844	N	N	0	N	00	N
11	20231030	150311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2685	5	2	0.19	74789955	27984	53.36	2645	2725	2640	3480	1880	2680	2672.60	0.40	0	1965	2913	2796	2723	2606	2533	2760	2570	228	800	500	1870	5	1	45573661	1224	14.59	1.42	12	0.06	184.00	1892.00	4400	20230705	-38.98	2115	20221227	26.95	4400	-38.98	20230705	2220	20.95	20230103	4400	-38.98	20230705	2115	26.95	20221227	1.42	N	014940	500	227 억		183844	N	N	0	N	00	N
12	20231030	140312	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2685	5	2	0.19	55659990	20821	39.70	2645	2725	2640	3480	1880	2680	2673.26	0.40	0	405	2913	2796	2723	2606	2533	2760	2570	228	800	500	1870	5	1	45573661	1224	14.59	1.42	12	0.05	184.00	1892.00	4400	20230705	-38.98	2115	20221227	26.95	4400	-38.98	20230705	2220	20.95	20230103	4400	-38.98	20230705	2115	26.95	20221227	1.42	N	014940	500	227 억		183844	N	N	0	N	00	N
13	20231030	130311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2700	20	2	0.75	52270870	19562	37.30	2645	2725	2640	3480	1880	2680	2672.06	0.40	0	1172	2913	2796	2723	2606	2533	2760	2570	228	800	500	1870	5	1	45573661	1230	14.67	1.43	12	0.04	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		183844	N	N	0	N	00	N
14	20231030	120308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2685	5	2	0.19	39628520	14874	28.36	2645	2700	2640	3480	1880	2680	2664.28	0.40	0	1926	2913	2796	2723	2606	2533	2760	2570	228	800	500	1870	5	1	45573661	1224	14.59	1.42	12	0.03	184.00	1892.00	4400	20230705	-38.98	2115	20221227	26.95	4400	-38.98	20230705	2220	20.95	20230103	4400	-38.98	20230705	2115	26.95	20221227	1.42	N	014940	500	227 억		183844	N	N	0	N	00	N
15	20231030	110308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2675	-5	5	-0.19	23361585	8806	16.79	2645	2675	2640	3480	1880	2680	2652.92	0.40	0	1558	2913	2796	2723	2606	2533	2760	2570	228	800	500	1870	5	1	45573661	1219	14.54	1.41	12	0.02	184.00	1892.00	4400	20230705	-39.20	2115	20221227	26.48	4400	-39.20	20230705	2220	20.50	20230103	4400	-39.20	20230705	2115	26.48	20221227	1.42	N	014940	500	227 억		183844	N	N	0	N	00	N
16	20231030	100308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2660	-20	5	-0.75	15976100	6030	11.50	2645	2670	2640	3480	1880	2680	2649.44	0.40	0	1215	2913	2796	2723	2606	2533	2760	2570	228	800	500	1870	5	1	45573661	1212	14.46	1.41	12	0.01	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		183844	N	N	0	N	00	N
17	20231030	090306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2665	-15	5	-0.56	1854275	700	1.33	2645	2665	2645	3480	1880	2680	2648.96	0.40	0	117	2913	2796	2723	2606	2533	2760	2570	228	800	500	1870	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		183844	N	N	0	N	00	N
18	20231027	160252	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2680	-15	5	-0.56	133558835	49185	83.22	2840	2840	2650	3500	1890	2695	2715.44	0.44	0	-15636	2831	2762	2701	2632	2571	2732	2602	228	805	500	1880	5	1	45573661	1221	14.57	1.42	12	0.11	184.00	1892.00	4400	20230705	-39.09	2115	20221227	26.71	4400	-39.09	20230705	2220	20.72	20230103	4400	-39.09	20230705	2115	26.71	20221227	1.40	N	014940	500	227 억		199481	N	N	0	N	00	N
19	20231027	150309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2655	-40	5	-1.48	119146270	43792	74.09	2840	2840	2650	3500	1890	2695	2720.73	0.44	0	-14090	2831	2762	2701	2632	2571	2732	2602	228	805	500	1880	5	1	45573661	1210	14.43	1.40	12	0.10	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	1.40	N	014940	500	227 억		199481	N	N	0	N	00	N
20	20231027	140308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2690	-5	5	-0.19	94482900	34515	58.40	2840	2840	2655	3500	1890	2695	2737.44	0.44	0	-14162	2831	2762	2701	2632	2571	2732	2602	228	805	500	1880	5	1	45573661	1226	14.62	1.42	12	0.08	184.00	1892.00	4400	20230705	-38.86	2115	20221227	27.19	4400	-38.86	20230705	2220	21.17	20230103	4400	-38.86	20230705	2115	27.19	20221227	1.40	N	014940	500	227 억		199481	N	N	0	N	00	N
21	20231027	130305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2675	-20	5	-0.74	91009430	33214	56.20	2840	2840	2670	3500	1890	2695	2740.09	0.44	0	-13102	2831	2762	2701	2632	2571	2732	2602	228	805	500	1880	5	1	45573661	1219	14.54	1.41	12	0.07	184.00	1892.00	4400	20230705	-39.20	2115	20221227	26.48	4400	-39.20	20230705	2220	20.50	20230103	4400	-39.20	20230705	2115	26.48	20221227	1.40	N	014940	500	227 억		199481	N	N	0	N	00	N
22	20231027	120309	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2710	15	2	0.56	79253650	28841	48.80	2840	2840	2675	3500	1890	2695	2747.95	0.44	0	-10160	2831	2762	2701	2632	2571	2732	2602	228	805	500	1880	5	1	45573661	1235	14.73	1.43	12	0.06	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	1.40	N	014940	500	227 억		199481	N	N	0	N	00	N
23	20231027	110311	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2715	20	2	0.74	78002030	28379	48.02	2840	2840	2675	3500	1890	2695	2748.58	0.44	0	-10118	2831	2762	2701	2632	2571	2732	2602	228	805	500	1880	5	1	45573661	1237	14.76	1.43	12	0.06	184.00	1892.00	4400	20230705	-38.30	2115	20221227	28.37	4400	-38.30	20230705	2220	22.30	20230103	4400	-38.30	20230705	2115	28.37	20221227	1.40	N	014940	500	227 억		199481	N	N	0	N	00	N
24	20231027	100308	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2685	-10	5	-0.37	70139780	25460	43.08	2840	2840	2675	3500	1890	2695	2754.90	0.44	0	-11928	2831	2762	2701	2632	2571	2732	2602	228	805	500	1880	5	1	45573661	1224	14.59	1.42	12	0.06	184.00	1892.00	4400	20230705	-38.98	2115	20221227	26.95	4400	-38.98	20230705	2220	20.95	20230103	4400	-38.98	20230705	2115	26.95	20221227	1.40	N	014940	500	227 억		199481	N	N	0	N	00	N
25	20231027	090306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2715	20	2	0.74	23139945	8148	13.79	2840	2840	2715	3500	1890	2695	2839.95	0.44	0	-2357	2831	2762	2701	2632	2571	2732	2602	228	805	500	1880	5	1	45573661	1237	14.76	1.43	12	0.02	184.00	1892.00	4400	20230705	-38.30	2115	20221227	28.37	4400	-38.30	20230705	2220	22.30	20230103	4400	-38.30	20230705	2115	28.37	20221227	1.40	N	014940	500	227 억		199481	N	N	0	N	00	N
26	20231026	160303	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2695	-85	5	-3.06	155939570	58092	112.03	2760	2770	2640	3610	1950	2780	2684.35	0.49	0	-21681	2853	2816	2763	2726	2673	2835	2745	228	830	500	1940	5	1	45573661	1228	14.65	1.42	12	0.13	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	1.40	N	014940	500	227 억		221952	N	N	0	N	00	N
27	20231026	150304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2665	-115	5	-4.14	143736100	53521	103.22	2760	2770	2640	3610	1950	2780	2685.60	0.49	0	-20873	2853	2816	2763	2726	2673	2835	2745	228	830	500	1940	5	1	45573661	1215	14.48	1.41	12	0.12	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	1.40	N	014940	500	227 억		221952	N	N	0	N	00	N
28	20231026	140305	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2665	-115	5	-4.14	139618975	51972	100.23	2760	2770	2640	3610	1950	2780	2686.43	0.49	0	-20205	2853	2816	2763	2726	2673	2835	2745	228	830	500	1940	5	1	45573661	1215	14.48	1.41	12	0.11	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	1.40	N	014940	500	227 억		221952	N	N	0	N	00	N
29	20231026	130304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2675	-105	5	-3.78	118844430	44163	85.17	2760	2770	2650	3610	1950	2780	2691.04	0.49	0	-18140	2853	2816	2763	2726	2673	2835	2745	228	830	500	1940	5	1	45573661	1219	14.54	1.41	12	0.10	184.00	1892.00	4400	20230705	-39.20	2115	20221227	26.48	4400	-39.20	20230705	2220	20.50	20230103	4400	-39.20	20230705	2115	26.48	20221227	1.40	N	014940	500	227 억		221952	N	N	0	N	00	N
30	20231026	120304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2670	-110	5	-3.96	106757570	39610	76.39	2760	2770	2650	3610	1950	2780	2695.22	0.49	0	-17247	2853	2816	2763	2726	2673	2835	2745	228	830	500	1940	5	1	45573661	1217	14.51	1.41	12	0.09	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	1.40	N	014940	500	227 억		221952	N	N	0	N	00	N
31	20231026	110307	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2690	-90	5	-3.24	59164090	21771	41.99	2760	2770	2690	3610	1950	2780	2717.56	0.49	0	-17402	2853	2816	2763	2726	2673	2835	2745	228	830	500	1940	5	1	45573661	1226	14.62	1.42	12	0.05	184.00	1892.00	4400	20230705	-38.86	2115	20221227	27.19	4400	-38.86	20230705	2220	21.17	20230103	4400	-38.86	20230705	2115	27.19	20221227	1.40	N	014940	500	227 억		221952	N	N	0	N	00	N
32	20231026	100306	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2715	-65	5	-2.34	49790845	18297	35.29	2760	2770	2690	3610	1950	2780	2721.26	0.49	0	-14587	2853	2816	2763	2726	2673	2835	2745	228	830	500	1940	5	1	45573661	1237	14.76	1.43	12	0.04	184.00	1892.00	4400	20230705	-38.30	2115	20221227	28.37	4400	-38.30	20230705	2220	22.30	20230103	4400	-38.30	20230705	2115	28.37	20221227	1.40	N	014940	500	227 억		221952	N	N	0	N	00	N
33	20231026	090304	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2735	-45	5	-1.62	8738990	3186	6.14	2760	2760	2730	3610	1950	2780	2742.93	0.49	0	-2003	2853	2816	2763	2726	2673	2835	2745	228	830	500	1940	5	1	45573661	1246	14.86	1.45	12	0.01	184.00	1892.00	4400	20230705	-37.84	2115	20221227	29.31	4400	-37.84	20230705	2220	23.20	20230103	4400	-37.84	20230705	2115	29.31	20221227	1.40	N	014940	500	227 억		221952	N	N	0	N	00	N
34	20231025	160305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	70	2	2.58	142690440	51727	71.37	2725	2800	2710	3520	1900	2710	2758.52	0.47	0	5294	2823	2766	2678	2621	2533	2795	2650	228	810	500	1890	5	1	45573661	1267	15.11	1.47	12	0.11	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	1.40	N	014940	500	227 억		215896	N	N	0	N	00	N
35	20231025	150306	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2780	70	2	2.58	134787800	48876	67.43	2725	2800	2710	3520	1900	2710	2757.75	0.47	0	7432	2823	2766	2678	2621	2533	2795	2650	228	810	500	1890	5	1	45573661	1267	15.11	1.47	12	0.11	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	1.40	N	014940	500	227 억		215896	N	N	0	N	00	N
36	20231025	140303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2770	60	2	2.21	103071350	37457	51.68	2725	2800	2710	3520	1900	2710	2751.72	0.47	0	7563	2823	2766	2678	2621	2533	2795	2650	228	810	500	1890	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	1.40	N	014940	500	227 억		215896	N	N	0	N	00	N
37	20231025	130305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	50	2	1.85	94462665	34326	47.36	2725	2800	2710	3520	1900	2710	2751.93	0.47	0	6443	2823	2766	2678	2621	2533	2795	2650	228	810	500	1890	5	1	45573661	1258	15.00	1.46	12	0.08	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	1.40	N	014940	500	227 억		215896	N	N	0	N	00	N
38	20231025	120303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2785	75	2	2.77	73817365	26852	37.05	2725	2790	2710	3520	1900	2710	2749.05	0.47	0	6522	2823	2766	2678	2621	2533	2795	2650	228	810	500	1890	5	1	45573661	1269	15.14	1.47	12	0.06	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	1.40	N	014940	500	227 억		215896	N	N	0	N	00	N
39	20231025	110303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2775	65	2	2.40	46575955	17021	23.48	2725	2785	2710	3520	1900	2710	2736.38	0.47	0	1253	2823	2766	2678	2621	2533	2795	2650	228	810	500	1890	5	1	45573661	1265	15.08	1.47	12	0.04	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	1.40	N	014940	500	227 억		215896	N	N	0	N	00	N
40	20231025	100303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2765	55	2	2.03	42604785	15583	21.50	2725	2785	2710	3520	1900	2710	2734.06	0.47	0	550	2823	2766	2678	2621	2533	2795	2650	228	810	500	1890	5	1	45573661	1260	15.03	1.46	12	0.03	184.00	1892.00	4400	20230705	-37.16	2115	20221227	30.73	4400	-37.16	20230705	2220	24.55	20230103	4400	-37.16	20230705	2115	30.73	20221227	1.40	N	014940	500	227 억		215896	N	N	0	N	00	N
41	20231025	090304	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	20	2	0.74	7639870	2802	3.87	2725	2735	2725	3520	1900	2710	2726.58	0.47	0	-1201	2823	2766	2678	2621	2533	2795	2650	228	810	500	1890	5	1	45573661	1244	14.84	1.44	12	0.01	184.00	1892.00	4400	20230705	-37.95	2115	20221227	29.08	4400	-37.95	20230705	2220	22.97	20230103	4400	-37.95	20230705	2115	29.08	20221227	1.40	N	014940	500	227 억		215896	N	N	0	N	00	N
42	20231024	160259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	20	2	0.74	191419500	72405	219.36	2670	2735	2590	3495	1885	2690	2643.73	0.47	0	-59	2846	2767	2711	2632	2576	2740	2605	228	805	500	1880	5	1	45573661	1235	14.73	1.43	12	0.16	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	1.40	N	014940	500	227 억		215186	N	N	0	N	00	N
43	20231024	150303	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2700	10	2	0.37	171962920	65206	197.55	2670	2715	2590	3495	1885	2690	2637.23	0.47	0	-334	2846	2767	2711	2632	2576	2740	2605	228	805	500	1880	5	1	45573661	1230	14.67	1.43	12	0.14	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	1.40	N	014940	500	227 억		215186	N	N	0	N	00	N
44	20231024	140258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-30	5	-1.12	129007195	49180	149.00	2670	2715	2590	3495	1885	2690	2623.16	0.47	0	-3050	2846	2767	2711	2632	2576	2740	2605	228	805	500	1880	5	1	45573661	1212	14.46	1.41	12	0.11	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	1.40	N	014940	500	227 억		215186	N	N	0	N	00	N
45	20231024	130302	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	-35	5	-1.30	126274565	48152	145.88	2670	2715	2590	3495	1885	2690	2622.42	0.47	0	-2965	2846	2767	2711	2632	2576	2740	2605	228	805	500	1880	5	1	45573661	1210	14.43	1.40	12	0.11	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	1.40	N	014940	500	227 억		215186	N	N	0	N	00	N
46	20231024	120305	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2655	-35	5	-1.30	115539105	44078	133.54	2670	2715	2590	3495	1885	2690	2621.24	0.47	0	-4067	2846	2767	2711	2632	2576	2740	2605	228	805	500	1880	5	1	45573661	1210	14.43	1.40	12	0.10	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	1.40	N	014940	500	227 억		215186	N	N	0	N	00	N
47	20231024	110301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2615	-75	5	-2.79	90055995	34388	104.18	2670	2715	2590	3495	1885	2690	2618.82	0.47	0	-6280	2846	2767	2711	2632	2576	2740	2605	228	805	500	1880	5	1	45573661	1192	14.21	1.38	12	0.08	184.00	1892.00	4400	20230705	-40.57	2115	20221227	23.64	4400	-40.57	20230705	2220	17.79	20230103	4400	-40.57	20230705	2115	23.64	20221227	1.40	N	014940	500	227 억		215186	N	N	0	N	00	N
48	20231024	100300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2620	-70	5	-2.60	33460095	12617	38.23	2670	2715	2605	3495	1885	2690	2651.99	0.47	0	-7017	2846	2767	2711	2632	2576	2740	2605	228	805	500	1880	5	1	45573661	1194	14.24	1.38	12	0.03	184.00	1892.00	4400	20230705	-40.45	2115	20221227	23.88	4400	-40.45	20230705	2220	18.02	20230103	4400	-40.45	20230705	2115	23.88	20221227	1.40	N	014940	500	227 억		215186	N	N	0	N	00	N
49	20231024	090301	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-5	5	-0.19	1679550	629	1.91	2670	2715	2670	3495	1885	2690	2670.19	0.47	0	382	2846	2767	2711	2632	2576	2740	2605	228	805	500	1880	5	1	45573661	1224	14.59	1.42	12	0.00	184.00	1892.00	4400	20230705	-38.98	2115	20221227	26.95	4400	-38.98	20230705	2220	20.95	20230103	4400	-38.98	20230705	2115	26.95	20221227	1.40	N	014940	500	227 억		215186	N	N	0	N	00	N
50	20231023	160258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	-20	5	-0.74	88527655	32974	29.47	2790	2790	2655	3520	1900	2710	2684.77	0.49	0	-9605	2776	2742	2676	2642	2576	2760	2660	228	810	500	1890	5	1	45573661	1226	14.62	1.42	12	0.07	184.00	1892.00	4400	20230705	-38.86	2115	20221227	27.19	4400	-38.86	20230705	2220	21.17	20230103	4400	-38.86	20230705	2115	27.19	20221227	1.40	N	014940	500	227 억		224748	N	N	0	N	00	N
51	20231023	150256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	-35	5	-1.29	80162015	29846	26.68	2790	2790	2655	3520	1900	2710	2685.85	0.49	0	-8920	2776	2742	2676	2642	2576	2760	2660	228	810	500	1890	5	1	45573661	1219	14.54	1.41	12	0.07	184.00	1892.00	4400	20230705	-39.20	2115	20221227	26.48	4400	-39.20	20230705	2220	20.50	20230103	4400	-39.20	20230705	2115	26.48	20221227	1.40	N	014940	500	227 억		224748	N	N	0	N	00	N
52	20231023	140259	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2675	-35	5	-1.29	58974670	21903	19.58	2790	2790	2665	3520	1900	2710	2692.53	0.49	0	-6290	2776	2742	2676	2642	2576	2760	2660	228	810	500	1890	5	1	45573661	1219	14.54	1.41	12	0.05	184.00	1892.00	4400	20230705	-39.20	2115	20221227	26.48	4400	-39.20	20230705	2220	20.50	20230103	4400	-39.20	20230705	2115	26.48	20221227	1.40	N	014940	500	227 억		224748	N	N	0	N	00	N
53	20231023	130258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	-15	5	-0.55	40683855	15089	13.49	2790	2790	2665	3520	1900	2710	2696.25	0.49	0	-4792	2776	2742	2676	2642	2576	2760	2660	228	810	500	1890	5	1	45573661	1228	14.65	1.42	12	0.03	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	1.40	N	014940	500	227 억		224748	N	N	0	N	00	N
54	20231023	120257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2690	-20	5	-0.74	33541945	12429	11.11	2790	2790	2665	3520	1900	2710	2698.68	0.49	0	-4248	2776	2742	2676	2642	2576	2760	2660	228	810	500	1890	5	1	45573661	1226	14.62	1.42	12	0.03	184.00	1892.00	4400	20230705	-38.86	2115	20221227	27.19	4400	-38.86	20230705	2220	21.17	20230103	4400	-38.86	20230705	2115	27.19	20221227	1.40	N	014940	500	227 억		224748	N	N	0	N	00	N
55	20231023	110258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2705	-5	5	-0.18	22535375	8336	7.45	2790	2790	2665	3520	1900	2710	2703.38	0.49	0	-1965	2776	2742	2676	2642	2576	2760	2660	228	810	500	1890	5	1	45573661	1233	14.70	1.43	12	0.02	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	1.40	N	014940	500	227 억		224748	N	N	0	N	00	N
56	20231023	100255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2695	-15	5	-0.55	17204320	6352	5.68	2790	2790	2665	3520	1900	2710	2708.49	0.49	0	-1410	2776	2742	2676	2642	2576	2760	2660	228	810	500	1890	5	1	45573661	1228	14.65	1.42	12	0.01	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	1.40	N	014940	500	227 억		224748	N	N	0	N	00	N
57	20231023	090300	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	20	2	0.74	3315690	1203	1.08	2790	2790	2730	3520	1900	2710	2756.38	0.49	0	8	2776	2742	2676	2642	2576	2760	2660	228	810	500	1890	5	1	45573661	1244	14.84	1.44	12	0.00	184.00	1892.00	4400	20230705	-37.95	2115	20221227	29.08	4400	-37.95	20230705	2220	22.97	20230103	4400	-37.95	20230705	2115	29.08	20221227	1.40	N	014940	500	227 억		224748	N	N	0	N	00	N
58	20231020	160257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	0	3	0.00	291210435	109537	219.39	2685	2710	2610	3520	1900	2710	2658.56	0.47	0	11139	2870	2790	2745	2665	2620	2767	2642	228	810	500	1890	5	1	45573661	1235	14.73	1.43	12	0.24	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	1.40	N	014940	500	227 억		213583	N	N	0	N	00	N
59	20231020	150257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-50	5	-1.85	280324685	105494	211.30	2685	2710	2610	3520	1900	2710	2657.26	0.47	0	12153	2870	2790	2745	2665	2620	2767	2642	228	810	500	1890	5	1	45573661	1212	14.46	1.41	12	0.23	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	1.40	N	014940	500	227 억		213583	N	N	0	N	00	N
60	20231020	140258	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	0	3	0.00	253076500	95312	190.90	2685	2710	2610	3520	1900	2710	2655.24	0.47	0	11206	2870	2790	2745	2665	2620	2767	2642	228	810	500	1890	5	1	45573661	1235	14.73	1.43	12	0.21	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	1.40	N	014940	500	227 억		213583	N	N	0	N	00	N
61	20231020	130251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2635	-75	5	-2.77	180007575	67979	136.16	2685	2710	2610	3520	1900	2710	2647.99	0.47	0	-2768	2870	2790	2745	2665	2620	2767	2642	228	810	500	1890	5	1	45573661	1201	14.32	1.39	12	0.15	184.00	1892.00	4400	20230705	-40.11	2115	20221227	24.59	4400	-40.11	20230705	2220	18.69	20230103	4400	-40.11	20230705	2115	24.59	20221227	1.40	N	014940	500	227 억		213583	N	N	0	N	00	N
62	20231020	120255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2645	-65	5	-2.40	137058680	51651	103.45	2685	2710	2620	3520	1900	2710	2653.55	0.47	0	-5835	2870	2790	2745	2665	2620	2767	2642	228	810	500	1890	5	1	45573661	1205	14.38	1.40	12	0.11	184.00	1892.00	4400	20230705	-39.89	2115	20221227	25.06	4400	-39.89	20230705	2220	19.14	20230103	4400	-39.89	20230705	2115	25.06	20221227	1.40	N	014940	500	227 억		213583	N	N	0	N	00	N
63	20231020	110257	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2660	-50	5	-1.85	82247680	30951	61.99	2685	2710	2620	3520	1900	2710	2657.35	0.47	0	-6565	2870	2790	2745	2665	2620	2767	2642	228	810	500	1890	5	1	45573661	1212	14.46	1.41	12	0.07	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	1.40	N	014940	500	227 억		213583	N	N	0	N	00	N
64	20231020	100255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2640	-70	5	-2.58	58291230	21902	43.87	2685	2710	2640	3520	1900	2710	2661.46	0.47	0	-5833	2870	2790	2745	2665	2620	2767	2642	228	810	500	1890	5	1	45573661	1203	14.35	1.40	12	0.05	184.00	1892.00	4400	20230705	-40.00	2115	20221227	24.82	4400	-40.00	20230705	2220	18.92	20230103	4400	-40.00	20230705	2115	24.82	20221227	1.40	N	014940	500	227 억		213583	N	N	0	N	00	N
65	20231020	090256	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2685	-25	5	-0.92	3611700	1345	2.69	2685	2710	2680	3520	1900	2710	2685.28	0.47	0	227	2870	2790	2745	2665	2620	2767	2642	228	810	500	1890	5	1	45573661	1224	14.59	1.42	12	0.00	184.00	1892.00	4400	20230705	-38.98	2115	20221227	26.95	4400	-38.98	20230705	2220	20.95	20230103	4400	-38.98	20230705	2115	26.95	20221227	1.40	N	014940	500	227 억		213583	N	N	0	N	00	N
66	20231019	160254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2710	-100	5	-3.56	133117935	48867	148.68	2750	2825	2700	3650	1970	2810	2724.09	0.48	0	-3900	2936	2872	2831	2767	2726	2852	2747	228	840	500	1960	5	1	45573661	1235	14.73	1.43	12	0.11	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		217447	N	N	0	N	00	N
67	20231019	150255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	-85	5	-3.02	124287115	45610	138.77	2750	2825	2700	3650	1970	2810	2725.00	0.48	0	-3527	2936	2872	2831	2767	2726	2852	2747	228	840	500	1960	5	1	45573661	1242	14.81	1.44	12	0.10	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		217447	N	N	0	N	00	N
68	20231019	140254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2720	-90	5	-3.20	108393295	39752	120.95	2750	2825	2700	3650	1970	2810	2726.74	0.48	0	-3439	2936	2872	2831	2767	2726	2852	2747	228	840	500	1960	5	1	45573661	1240	14.78	1.44	12	0.09	184.00	1892.00	4400	20230705	-38.18	2115	20221227	28.61	4400	-38.18	20230705	2220	22.52	20230103	4400	-38.18	20230705	2115	28.61	20221227	1.41	N	014940	500	227 억		217447	N	N	0	N	00	N
69	20231019	130253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2725	-85	5	-3.02	103334905	37898	115.31	2750	2825	2700	3650	1970	2810	2726.66	0.48	0	-3172	2936	2872	2831	2767	2726	2852	2747	228	840	500	1960	5	1	45573661	1242	14.81	1.44	12	0.08	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		217447	N	N	0	N	00	N
70	20231019	120254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-80	5	-2.85	93343075	34231	104.15	2750	2825	2700	3650	1970	2810	2726.86	0.48	0	-2745	2936	2872	2831	2767	2726	2852	2747	228	840	500	1960	5	1	45573661	1244	14.84	1.44	12	0.08	184.00	1892.00	4400	20230705	-37.95	2115	20221227	29.08	4400	-37.95	20230705	2220	22.97	20230103	4400	-37.95	20230705	2115	29.08	20221227	1.41	N	014940	500	227 억		217447	N	N	0	N	00	N
71	20231019	110255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2730	-80	5	-2.85	50892480	18658	56.77	2750	2825	2700	3650	1970	2810	2727.65	0.48	0	-3042	2936	2872	2831	2767	2726	2852	2747	228	840	500	1960	5	1	45573661	1244	14.84	1.44	12	0.04	184.00	1892.00	4400	20230705	-37.95	2115	20221227	29.08	4400	-37.95	20230705	2220	22.97	20230103	4400	-37.95	20230705	2115	29.08	20221227	1.41	N	014940	500	227 억		217447	N	N	0	N	00	N
72	20231019	100252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2750	-60	5	-2.14	37177785	13646	41.52	2750	2825	2700	3650	1970	2810	2724.45	0.48	0	-2655	2936	2872	2831	2767	2726	2852	2747	228	840	500	1960	5	1	45573661	1253	14.95	1.45	12	0.03	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		217447	N	N	0	N	00	N
73	20231019	090255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-50	5	-1.78	591630	214	0.65	2750	2825	2750	3650	1970	2810	2764.63	0.48	0	-64	2936	2872	2831	2767	2726	2852	2747	228	840	500	1960	5	1	45573661	1258	15.00	1.46	12	0.00	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		217447	N	N	0	N	00	N
74	20231018	160255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	-25	5	-0.88	92102585	32715	122.40	2895	2895	2790	3685	1985	2835	2815.30	0.49	0	-7232	2881	2857	2826	2802	2771	2870	2815	228	850	500	1980	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		225534	N	N	0	N	00	N
75	20231018	150252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	-20	5	-0.71	86385640	30677	114.78	2895	2895	2790	3685	1985	2835	2815.97	0.49	0	-7002	2881	2857	2826	2802	2771	2870	2815	228	850	500	1980	5	1	45573661	1283	15.30	1.49	12	0.07	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		225534	N	N	0	N	00	N
76	20231018	140252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-35	5	-1.23	68282855	24208	90.58	2895	2895	2790	3685	1985	2835	2820.67	0.49	0	-6635	2881	2857	2826	2802	2771	2870	2815	228	850	500	1980	5	1	45573661	1276	15.22	1.48	12	0.05	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		225534	N	N	0	N	00	N
77	20231018	130249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	-20	5	-0.71	58504490	20724	77.54	2895	2895	2790	3685	1985	2835	2823.03	0.49	0	-4749	2881	2857	2826	2802	2771	2870	2815	228	850	500	1980	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	1.40	N	014940	500	227 억		225534	N	N	0	N	00	N
78	20231018	120254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2805	-30	5	-1.06	50920165	18019	67.42	2895	2895	2790	3685	1985	2835	2825.92	0.49	0	-3213	2881	2857	2826	2802	2771	2870	2815	228	850	500	1980	5	1	45573661	1278	15.24	1.48	12	0.04	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		225534	N	N	0	N	00	N
79	20231018	110252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	-25	5	-0.88	35057765	12362	46.25	2895	2895	2805	3685	1985	2835	2835.93	0.49	0	-3351	2881	2857	2826	2802	2771	2870	2815	228	850	500	1980	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	1.40	N	014940	500	227 억		225534	N	N	0	N	00	N
80	20231018	100253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2830	-5	5	-0.18	23426000	8234	30.81	2895	2895	2805	3685	1985	2835	2845.03	0.49	0	-3422	2881	2857	2826	2802	2771	2870	2815	228	850	500	1980	5	1	45573661	1290	15.38	1.50	12	0.02	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	1.40	N	014940	500	227 억		225534	N	N	0	N	00	N
81	20231018	090251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	40	2	1.41	4604160	1600	5.99	2895	2895	2845	3685	1985	2835	2877.60	0.49	0	-689	2881	2857	2826	2802	2771	2870	2815	228	850	500	1980	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	1.40	N	014940	500	227 억		225534	N	N	0	N	00	N
82	20231017	160254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	25	2	0.89	75467695	26727	68.41	2810	2850	2795	3650	1970	2810	2823.66	0.48	0	5183	2896	2852	2806	2762	2716	2855	2765	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	1.38	N	014940	500	227 억		220339	N	N	0	N	00	N
83	20231017	150252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2825	15	2	0.53	71313420	25258	64.65	2810	2850	2795	3650	1970	2810	2823.41	0.48	0	5173	2896	2852	2806	2762	2716	2855	2765	228	840	500	1960	5	1	45573661	1287	15.35	1.49	12	0.06	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	1.38	N	014940	500	227 억		220339	N	N	0	N	00	N
84	20231017	140253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2845	35	2	1.25	67734655	23992	61.41	2810	2850	2795	3650	1970	2810	2823.23	0.48	0	5212	2896	2852	2806	2762	2716	2855	2765	228	840	500	1960	5	1	45573661	1297	15.46	1.50	12	0.05	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	1.38	N	014940	500	227 억		220339	N	N	0	N	00	N
85	20231017	130251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	25	2	0.89	47503130	16861	43.16	2810	2840	2795	3650	1970	2810	2817.35	0.48	0	6379	2896	2852	2806	2762	2716	2855	2765	228	840	500	1960	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	1.38	N	014940	500	227 억		220339	N	N	0	N	00	N
86	20231017	120253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2825	15	2	0.53	42067000	14937	38.23	2810	2840	2795	3650	1970	2810	2816.30	0.48	0	5376	2896	2852	2806	2762	2716	2855	2765	228	840	500	1960	5	1	45573661	1287	15.35	1.49	12	0.03	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	1.38	N	014940	500	227 억		220339	N	N	0	N	00	N
87	20231017	110250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2815	5	2	0.18	33671895	11972	30.64	2810	2840	2795	3650	1970	2810	2812.56	0.48	0	5388	2896	2852	2806	2762	2716	2855	2765	228	840	500	1960	5	1	45573661	1283	15.30	1.49	12	0.03	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	1.38	N	014940	500	227 억		220339	N	N	0	N	00	N
88	20231017	100249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2820	10	2	0.36	26483660	9414	24.10	2810	2840	2795	3650	1970	2810	2813.23	0.48	0	4430	2896	2852	2806	2762	2716	2855	2765	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	1.38	N	014940	500	227 억		220339	N	N	0	N	00	N
89	20231017	090251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	0	3	0.00	2174660	774	1.98	2810	2815	2805	3650	1970	2810	2809.63	0.48	0	603	2896	2852	2806	2762	2716	2855	2765	228	840	500	1960	5	1	45573661	1281	15.27	1.49	12	0.00	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	1.38	N	014940	500	227 억		220339	N	N	0	N	00	N
90	20231016	160250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	0	3	0.00	109057600	38955	56.78	2810	2850	2760	3650	1970	2810	2799.57	0.50	0	-7357	2926	2867	2826	2767	2726	2847	2747	228	840	500	1960	5	1	45573661	1281	15.27	1.49	12	0.09	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	1.38	N	014940	500	227 억		228571	N	N	0	N	00	N
91	20231016	150250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2800	-10	5	-0.36	93575650	33439	48.74	2810	2850	2760	3650	1970	2810	2798.40	0.50	0	-6604	2926	2867	2826	2767	2726	2847	2747	228	840	500	1960	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	1.38	N	014940	500	227 억		228571	N	N	0	N	00	N
92	20231016	140250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2790	-20	5	-0.71	81234410	29027	42.31	2810	2850	2760	3650	1970	2810	2798.58	0.50	0	-6499	2926	2867	2826	2767	2726	2847	2747	228	840	500	1960	5	1	45573661	1272	15.16	1.47	12	0.06	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	1.38	N	014940	500	227 억		228571	N	N	0	N	00	N
93	20231016	130250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2795	-15	5	-0.53	72099555	25757	37.54	2810	2850	2760	3650	1970	2810	2799.22	0.50	0	-4225	2926	2867	2826	2767	2726	2847	2747	228	840	500	1960	5	1	45573661	1274	15.19	1.48	12	0.06	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	1.38	N	014940	500	227 억		228571	N	N	0	N	00	N
94	20231016	120251	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2785	-25	5	-0.89	51816610	18453	26.90	2810	2850	2760	3650	1970	2810	2808.03	0.50	0	-3636	2926	2867	2826	2767	2726	2847	2747	228	840	500	1960	5	1	45573661	1269	15.14	1.47	12	0.04	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	1.38	N	014940	500	227 억		228571	N	N	0	N	00	N
95	20231016	110250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2810	0	3	0.00	48296245	17193	25.06	2810	2850	2760	3650	1970	2810	2809.06	0.50	0	-2772	2926	2867	2826	2767	2726	2847	2747	228	840	500	1960	5	1	45573661	1281	15.27	1.49	12	0.04	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	1.38	N	014940	500	227 억		228571	N	N	0	N	00	N
96	20231016	100247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2835	25	2	0.89	34089825	12109	17.65	2810	2850	2760	3650	1970	2810	2815.25	0.50	0	-1255	2926	2867	2826	2767	2726	2847	2747	228	840	500	1960	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	1.38	N	014940	500	227 억		228571	N	N	0	N	00	N
97	20231016	090249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2760	-50	5	-1.78	1146885	409	0.60	2810	2810	2760	3650	1970	2810	2804.12	0.50	0	-70	2926	2867	2826	2767	2726	2847	2747	228	840	500	1960	5	1	45573661	1258	15.00	1.46	12	0.00	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	1.38	N	014940	500	227 억		228571	N	N	0	N	00	N
98	20231012	160253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	0	3	0.00	134157805	47059	141.86	2880	2910	2720	3750	2020	2885	2850.84	0.53	0	4807	2968	2926	2868	2826	2768	2947	2847	228	865	500	2010	5	1	45573661	1315	15.68	1.52	12	0.10	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	1.39	N	014940	500	227 억		243694	N	N	0	N	00	N
99	20231012	150249	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2875	-10	5	-0.35	121586095	42685	128.67	2880	2910	2720	3750	2020	2885	2848.45	0.53	0	5220	2968	2926	2868	2826	2768	2947	2847	228	865	500	2010	5	1	45573661	1310	15.62	1.52	12	0.09	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	1.39	N	014940	500	227 억		243694	N	N	0	N	00	N
100	20231012	140246	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-5	5	-0.17	115811975	40678	122.62	2880	2910	2720	3750	2020	2885	2847.04	0.53	0	5823	2968	2926	2868	2826	2768	2947	2847	228	865	500	2010	5	1	45573661	1313	15.65	1.52	12	0.09	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	1.39	N	014940	500	227 억		243694	N	N	0	N	00	N
101	20231012	130250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-5	5	-0.17	106566430	37466	112.94	2880	2910	2720	3750	2020	2885	2844.35	0.53	0	6401	2968	2926	2868	2826	2768	2947	2847	228	865	500	2010	5	1	45573661	1313	15.65	1.52	12	0.08	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	1.39	N	014940	500	227 억		243694	N	N	0	N	00	N
102	20231012	120255	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2880	-5	5	-0.17	103807970	36508	110.05	2880	2910	2720	3750	2020	2885	2843.43	0.53	0	6453	2968	2926	2868	2826	2768	2947	2847	228	865	500	2010	5	1	45573661	1313	15.65	1.52	12	0.08	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	1.39	N	014940	500	227 억		243694	N	N	0	N	00	N
103	20231012	110253	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2890	5	2	0.17	99729615	35093	105.78	2880	2910	2720	3750	2020	2885	2841.87	0.53	0	7664	2968	2926	2868	2826	2768	2947	2847	228	865	500	2010	5	1	45573661	1317	15.71	1.53	12	0.08	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	1.39	N	014940	500	227 억		243694	N	N	0	N	00	N
104	20231012	100252	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2885	0	3	0.00	81697950	28839	86.93	2880	2895	2720	3750	2020	2885	2832.90	0.53	0	8888	2968	2926	2868	2826	2768	2947	2847	228	865	500	2010	5	1	45573661	1315	15.68	1.52	12	0.06	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	1.39	N	014940	500	227 억		243694	N	N	0	N	00	N
105	20231012	090254	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	2870	-15	5	-0.52	2387735	830	2.50	2880	2880	2870	3750	2020	2885	2876.79	0.53	0	-58	2968	2926	2868	2826	2768	2947	2847	228	865	500	2010	5	1	45573661	1308	15.60	1.52	12	0.00	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	1.39	N	014940	500	227 억		243694	N	N	0	N	00	N
106	20231011	160251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2885	75	2	2.67	93645670	32579	51.05	2810	2910	2810	3650	1970	2810	2874.32	0.54	0	-5593	2973	2891	2823	2741	2673	2857	2707	228	840	500	1960	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	1.40	N	014940	500	227 억		247754	N	N	0	N	00	N
107	20231011	150250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2870	60	2	2.14	82116335	28582	44.79	2810	2910	2810	3650	1970	2810	2873.01	0.54	0	-5329	2973	2891	2823	2741	2673	2857	2707	228	840	500	1960	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	1.40	N	014940	500	227 억		247754	N	N	0	N	00	N
108	20231011	140253	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2890	80	2	2.85	79592865	27705	43.41	2810	2910	2810	3650	1970	2810	2872.87	0.54	0	-4988	2973	2891	2823	2741	2673	2857	2707	228	840	500	1960	5	1	45573661	1317	15.71	1.53	12	0.06	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	1.40	N	014940	500	227 억		247754	N	N	0	N	00	N
109	20231011	130248	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2895	85	2	3.02	76241645	26544	41.60	2810	2910	2810	3650	1970	2810	2872.27	0.54	0	-4670	2973	2891	2823	2741	2673	2857	2707	228	840	500	1960	5	1	45573661	1319	15.73	1.53	12	0.06	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	1.40	N	014940	500	227 억		247754	N	N	0	N	00	N
110	20231011	120254	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2910	100	2	3.56	68057455	23712	37.16	2810	2910	2810	3650	1970	2810	2870.17	0.54	0	-5011	2973	2891	2823	2741	2673	2857	2707	228	840	500	1960	5	1	45573661	1326	15.82	1.54	12	0.05	184.00	1892.00	4400	20230705	-33.86	2115	20221227	37.59	4400	-33.86	20230705	2220	31.08	20230103	4400	-33.86	20230705	2115	37.59	20221227	1.40	N	014940	500	227 억		247754	N	N	0	N	00	N
111	20231011	110251	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2885	75	2	2.67	51510570	17983	28.18	2810	2900	2810	3650	1970	2810	2864.40	0.54	0	-4168	2973	2891	2823	2741	2673	2857	2707	228	840	500	1960	5	1	45573661	1315	15.68	1.52	12	0.04	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	1.40	N	014940	500	227 억		247754	N	N	0	N	00	N
112	20231011	100250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2885	75	2	2.67	47542855	16605	26.02	2810	2900	2810	3650	1970	2810	2863.17	0.54	0	-4144	2973	2891	2823	2741	2673	2857	2707	228	840	500	1960	5	1	45573661	1315	15.68	1.52	12	0.04	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	1.40	N	014940	500	227 억		247754	N	N	0	N	00	N
113	20231011	090250	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2840	30	2	1.07	838645	296	0.46	2810	2850	2810	3650	1970	2810	2833.26	0.54	0	-14	2973	2891	2823	2741	2673	2857	2707	228	840	500	1960	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	1.40	N	014940	500	227 억		247754	N	N	0	N	00	N
114	20231010	160249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2810	-50	5	-1.75	179840620	63637	91.80	2860	2905	2755	3715	2005	2860	2826.04	0.54	0	995	2970	2915	2805	2750	2640	2942	2777	228	855	500	2000	5	1	45573661	1281	15.27	1.49	12	0.14	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		245502	N	N	0	N	00	N
115	20231010	150249	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2815	-45	5	-1.57	169182795	59849	86.33	2860	2905	2755	3715	2005	2860	2826.83	0.54	0	2372	2970	2915	2805	2750	2640	2942	2777	228	855	500	2000	5	1	45573661	1283	15.30	1.49	12	0.13	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		245502	N	N	0	N	00	N
116	20231010	140247	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2815	-45	5	-1.57	153344665	54224	78.22	2860	2905	2755	3715	2005	2860	2827.99	0.54	0	6002	2970	2915	2805	2750	2640	2942	2777	228	855	500	2000	5	1	45573661	1283	15.30	1.49	12	0.12	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		245502	N	N	0	N	00	N
117	20231010	130247	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2795	-65	5	-2.27	128863505	45488	65.62	2860	2905	2755	3715	2005	2860	2832.91	0.54	0	3902	2970	2915	2805	2750	2640	2942	2777	228	855	500	2000	5	1	45573661	1274	15.19	1.48	12	0.10	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		245502	N	N	0	N	00	N
118	20231010	120248	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2840	-20	5	-0.70	61863890	21612	31.17	2860	2905	2805	3715	2005	2860	2862.48	0.54	0	1436	2970	2915	2805	2750	2640	2942	2777	228	855	500	2000	5	1	45573661	1294	15.43	1.50	12	0.05	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		245502	N	N	0	N	00	N
119	20231010	110242	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2870	10	2	0.35	49928025	17430	25.14	2860	2905	2805	3715	2005	2860	2864.49	0.54	0	2149	2970	2915	2805	2750	2640	2942	2777	228	855	500	2000	5	1	45573661	1308	15.60	1.52	12	0.04	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	1.42	N	014940	500	227 억		245502	N	N	0	N	00	N
120	20231010	100245	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2845	-15	5	-0.52	32132910	11228	16.20	2860	2905	2805	3715	2005	2860	2861.86	0.54	0	720	2970	2915	2805	2750	2640	2942	2777	228	855	500	2000	5	1	45573661	1297	15.46	1.50	12	0.02	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	1.42	N	014940	500	227 억		245502	N	N	0	N	00	N
121	20231010	090247	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2860	0	3	0.00	3607115	1261	1.82	2860	2880	2860	3715	2005	2860	2860.52	0.54	0	749	2970	2915	2805	2750	2640	2942	2777	228	855	500	2000	5	1	45573661	1303	15.54	1.51	12	0.00	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		245502	N	N	0	N	00	N
122	20231006	160247	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2860	165	2	6.12	193958935	69242	34.44	2695	2860	2695	3500	1890	2695	2800.87	0.48	0	26720	3141	2917	2791	2567	2441	2855	2505	228	805	500	1880	5	1	45573661	1303	15.54	1.51	12	0.15	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		217106	N	N	0	N	00	N
123	20231006	150243	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2830	135	2	5.01	177363355	63424	31.54	2695	2850	2695	3500	1890	2695	2796.47	0.48	0	24358	3141	2917	2791	2567	2441	2855	2505	228	805	500	1880	5	1	45573661	1290	15.38	1.50	12	0.14	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		217106	N	N	0	N	00	N
124	20231006	140245	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2840	145	2	5.38	158817415	56877	28.29	2695	2850	2695	3500	1890	2695	2792.30	0.48	0	22619	3141	2917	2791	2567	2441	2855	2505	228	805	500	1880	5	1	45573661	1294	15.43	1.50	12	0.12	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		217106	N	N	0	N	00	N
125	20231006	130243	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2835	140	2	5.19	138749535	49805	24.77	2695	2845	2695	3500	1890	2695	2785.86	0.48	0	19845	3141	2917	2791	2567	2441	2855	2505	228	805	500	1880	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	1.42	N	014940	500	227 억		217106	N	N	0	N	00	N
126	20231006	120242	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2815	120	2	4.45	128521055	46172	22.96	2695	2845	2695	3500	1890	2695	2783.53	0.48	0	18910	3141	2917	2791	2567	2441	2855	2505	228	805	500	1880	5	1	45573661	1283	15.30	1.49	12	0.10	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		217106	N	N	0	N	00	N
127	20231006	110240	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2820	125	2	4.64	119656035	43017	21.39	2695	2845	2695	3500	1890	2695	2781.60	0.48	0	16784	3141	2917	2791	2567	2441	2855	2505	228	805	500	1880	5	1	45573661	1285	15.33	1.49	12	0.09	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		217106	N	N	0	N	00	N
128	20231006	100242	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2835	140	2	5.19	81849605	29611	14.73	2695	2840	2695	3500	1890	2695	2764.16	0.48	0	12248	3141	2917	2791	2567	2441	2855	2505	228	805	500	1880	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		217106	N	N	0	N	00	N
129	20231006	090238	55	50.00	KOSDAQ		기계.장비	N	N	N	Y	50	N	2790	95	2	3.53	34902695	12856	6.39	2695	2790	2695	3500	1890	2695	2714.90	0.48	0	1101	3141	2917	2791	2567	2441	2855	2505	228	805	500	1880	5	1	45573661	1272	15.16	1.47	12	0.03	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		217106	N	N	0	N	00	N