KissMeData/138360/price/prices-20230801.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	20230831	160843	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	976	-25	5	-2.50	176141218	178796	124.64	1001	1001	972	1301	701	1001	985.15	13.08	0	-49147	1035	1017	993	975	951	1027	985	173	300	500	680	1	1	34611984	338	-5.58	0.85	12	0.52	-175.00	1148.00	2770	20230127	-64.77	901	20230824	8.32	2770	-64.77	20230127	901	8.32	20230824	4480	-78.21	20220831	901	8.32	20230824	0.00	N	138360	500	173 억		4525558	N	N	0	N	00	N
3	20230831	151057	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	972	-29	5	-2.90	173022645	175600	122.41	1001	1001	972	1301	701	1001	985.32	13.08	0	-48369	1035	1017	993	975	951	1027	985	173	300	500	680	1	1	34611984	336	-5.55	0.85	12	0.51	-175.00	1148.00	2770	20230127	-64.91	901	20230824	7.88	2770	-64.91	20230127	901	7.88	20230824	4480	-78.30	20220831	901	7.88	20230824	0.00	N	138360	500	173 억		4525558	N	N	0	N	00	N
4	20230831	141201	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	988	-13	5	-1.30	149569599	151554	105.65	1001	1001	975	1301	701	1001	986.91	13.08	0	-42643	1035	1017	993	975	951	1027	985	173	300	500	680	1	1	34611984	342	-5.65	0.86	12	0.44	-175.00	1148.00	2770	20230127	-64.33	901	20230824	9.66	2770	-64.33	20230127	901	9.66	20230824	4480	-77.95	20220831	901	9.66	20230824	0.00	N	138360	500	173 억		4525558	N	N	0	N	00	N
5	20230831	131130	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	981	-20	5	-2.00	118049590	119331	83.19	1001	1001	980	1301	701	1001	989.26	13.08	0	-41656	1035	1017	993	975	951	1027	985	173	300	500	680	1	1	34611984	340	-5.61	0.85	12	0.34	-175.00	1148.00	2770	20230127	-64.58	901	20230824	8.88	2770	-64.58	20230127	901	8.88	20230824	4480	-78.10	20220831	901	8.88	20230824	0.00	N	138360	500	173 억		4525558	N	N	0	N	00	N
6	20230831	121156	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	996	-5	5	-0.50	55548621	56042	39.07	1001	1001	982	1301	701	1001	991.20	13.08	0	-12571	1035	1017	993	975	951	1027	985	173	300	500	680	1	1	34611984	345	-5.69	0.87	12	0.16	-175.00	1148.00	2770	20230127	-64.04	901	20230824	10.54	2770	-64.04	20230127	901	10.54	20230824	4480	-77.77	20220831	901	10.54	20230824	0.00	N	138360	500	173 억		4525558	N	N	0	N	00	N
7	20230831	111636	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	992	-9	5	-0.90	55041477	55531	38.71	1001	1001	982	1301	701	1001	991.18	13.08	0	-12528	1035	1017	993	975	951	1027	985	173	300	500	680	1	1	34611984	343	-5.67	0.86	12	0.16	-175.00	1148.00	2770	20230127	-64.19	901	20230824	10.10	2770	-64.19	20230127	901	10.10	20230824	4480	-77.86	20220831	901	10.10	20230824	0.00	N	138360	500	173 억		4525558	N	N	0	N	00	N
8	20230831	101250	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1000	-1	5	-0.10	42441126	42897	29.90	1001	1001	982	1301	701	1001	989.37	13.08	0	-5210	1035	1017	993	975	951	1027	985	173	300	500	680	1	1	34611984	346	-5.71	0.87	12	0.12	-175.00	1148.00	2770	20230127	-63.90	901	20230824	10.99	2770	-63.90	20230127	901	10.99	20230824	4480	-77.68	20220831	901	10.99	20230824	0.00	N	138360	500	173 억		4525558	N	N	0	N	00	N
9	20230831	091115	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1000	-1	5	-0.10	8537865	8600	6.00	1001	1001	986	1301	701	1001	992.77	13.08	0	2337	1035	1017	993	975	951	1027	985	173	300	500	680	1	1	34611984	346	-5.71	0.87	12	0.02	-175.00	1148.00	2770	20230127	-63.90	901	20230824	10.99	2770	-63.90	20230127	901	10.99	20230824	4480	-77.68	20220831	901	10.99	20230824	0.00	N	138360	500	173 억		4525558	N	N	0	N	00	N
10	20230830	160846	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1001	11	2	1.11	140239023	142136	78.45	990	1011	969	1287	693	990	986.65	13.09	0	-6115	1028	1008	983	963	938	1019	974	173	297	500	670	1	1	34611984	346	-5.72	0.87	12	0.41	-175.00	1148.00	2770	20230127	-63.86	901	20230824	11.10	2770	-63.86	20230127	901	11.10	20230824	4480	-77.66	20220830	901	11.10	20230824	0.00	N	138360	500	173 억		4531673	N	N	0	N	00	N
11	20230830	151033	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	999	9	2	0.91	120907568	122960	67.86	990	1010	969	1287	693	990	983.31	13.09	0	-2504	1028	1008	983	963	938	1019	974	173	297	500	670	1	1	34611984	346	-5.71	0.87	12	0.36	-175.00	1148.00	2770	20230127	-63.94	901	20230824	10.88	2770	-63.94	20230127	901	10.88	20230824	4480	-77.70	20220830	901	10.88	20230824	0.00	N	138360	500	173 억		4531673	N	N	0	N	00	N
12	20230830	141124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	989	-1	5	-0.10	96577150	98669	54.46	990	1010	969	1287	693	990	978.80	13.09	0	-861	1028	1008	983	963	938	1019	974	173	297	500	670	1	1	34611984	342	-5.65	0.86	12	0.29	-175.00	1148.00	2770	20230127	-64.30	901	20230824	9.77	2770	-64.30	20230127	901	9.77	20230824	4480	-77.92	20220830	901	9.77	20230824	0.00	N	138360	500	173 억		4531673	N	N	0	N	00	N
13	20230830	131111	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	984	-6	5	-0.61	79306439	80997	44.70	990	1010	969	1287	693	990	979.13	13.09	0	183	1028	1008	983	963	938	1019	974	173	297	500	670	1	1	34611984	341	-5.62	0.86	12	0.23	-175.00	1148.00	2770	20230127	-64.48	901	20230824	9.21	2770	-64.48	20230127	901	9.21	20230824	4480	-78.04	20220830	901	9.21	20230824	0.00	N	138360	500	173 억		4531673	N	N	0	N	00	N
14	20230830	121124	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	983	-7	5	-0.71	75585758	77210	42.61	990	1010	969	1287	693	990	978.96	13.09	0	847	1028	1008	983	963	938	1019	974	173	297	500	670	1	1	34611984	340	-5.62	0.86	12	0.22	-175.00	1148.00	2770	20230127	-64.51	901	20230824	9.10	2770	-64.51	20230127	901	9.10	20230824	4480	-78.06	20220830	901	9.10	20230824	0.00	N	138360	500	173 억		4531673	N	N	0	N	00	N
15	20230830	111619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	984	-6	5	-0.61	75230480	76848	42.41	990	1010	969	1287	693	990	978.95	13.09	0	989	1028	1008	983	963	938	1019	974	173	297	500	670	1	1	34611984	341	-5.62	0.86	12	0.22	-175.00	1148.00	2770	20230127	-64.48	901	20230824	9.21	2770	-64.48	20230127	901	9.21	20230824	4480	-78.04	20220830	901	9.21	20230824	0.00	N	138360	500	173 억		4531673	N	N	0	N	00	N
16	20230830	101159	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	973	-17	5	-1.72	38642327	39291	21.69	990	1010	971	1287	693	990	983.49	13.09	0	-9112	1028	1008	983	963	938	1019	974	173	297	500	670	1	1	34611984	337	-5.56	0.85	12	0.11	-175.00	1148.00	2770	20230127	-64.87	901	20230824	7.99	2770	-64.87	20230127	901	7.99	20230824	4480	-78.28	20220830	901	7.99	20230824	0.00	N	138360	500	173 억		4531673	N	N	0	N	00	N
17	20230830	091056	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	986	-4	5	-0.40	8539906	8613	4.75	990	1010	986	1287	693	990	991.51	13.09	0	-1476	1028	1008	983	963	938	1019	974	173	297	500	670	1	1	34611984	341	-5.63	0.86	12	0.02	-175.00	1148.00	2770	20230127	-64.40	901	20230824	9.43	2770	-64.40	20230127	901	9.43	20230824	4480	-77.99	20220830	901	9.43	20230824	0.00	N	138360	500	173 억		4531673	N	N	0	N	00	N
18	20230829	160841	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	990	23	2	2.38	178197459	180415	190.28	967	1003	958	1257	677	967	987.71	13.06	0	11587	994	980	964	950	934	987	957	173	290	500	650	1	1	34611984	343	-5.66	0.86	12	0.52	-175.00	1148.00	2770	20230127	-64.26	901	20230824	9.88	2770	-64.26	20230127	901	9.88	20230824	4480	-77.90	20220829	901	9.88	20230824	0.00	N	138360	500	173 억		4520086	N	N	0	N	00	N
19	20230829	151042	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	990	23	2	2.38	115186767	116697	123.07	967	1003	958	1257	677	967	987.06	13.06	0	12453	994	980	964	950	934	987	957	173	290	500	650	1	1	34611984	343	-5.66	0.86	12	0.34	-175.00	1148.00	2770	20230127	-64.26	901	20230824	9.88	2770	-64.26	20230127	901	9.88	20230824	4480	-77.90	20220829	901	9.88	20230824	0.00	N	138360	500	173 억		4520086	N	N	0	N	00	N
20	20230829	141158	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	984	17	2	1.76	102121227	103408	109.06	967	1003	958	1257	677	967	987.56	13.06	0	11952	994	980	964	950	934	987	957	173	290	500	650	1	1	34611984	341	-5.62	0.86	12	0.30	-175.00	1148.00	2770	20230127	-64.48	901	20230824	9.21	2770	-64.48	20230127	901	9.21	20230824	4480	-78.04	20220829	901	9.21	20230824	0.00	N	138360	500	173 억		4520086	N	N	0	N	00	N
21	20230829	131109	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	984	17	2	1.76	98601047	99822	105.28	967	1003	958	1257	677	967	987.77	13.06	0	12538	994	980	964	950	934	987	957	173	290	500	650	1	1	34611984	341	-5.62	0.86	12	0.29	-175.00	1148.00	2770	20230127	-64.48	901	20230824	9.21	2770	-64.48	20230127	901	9.21	20230824	4480	-78.04	20220829	901	9.21	20230824	0.00	N	138360	500	173 억		4520086	N	N	0	N	00	N
22	20230829	121145	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	993	26	2	2.69	86062344	87111	91.87	967	1003	958	1257	677	967	987.96	13.06	0	14890	994	980	964	950	934	987	957	173	290	500	650	1	1	34611984	344	-5.67	0.86	12	0.25	-175.00	1148.00	2770	20230127	-64.15	901	20230824	10.21	2770	-64.15	20230127	901	10.21	20230824	4480	-77.83	20220829	901	10.21	20230824	0.00	N	138360	500	173 억		4520086	N	N	0	N	00	N
23	20230829	111826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	978	11	2	1.14	27739943	28346	29.90	967	992	958	1257	677	967	978.62	13.06	0	8371	994	980	964	950	934	987	957	173	290	500	650	1	1	34611984	339	-5.59	0.85	12	0.08	-175.00	1148.00	2770	20230127	-64.69	901	20230824	8.55	2770	-64.69	20230127	901	8.55	20230824	4480	-78.17	20220829	901	8.55	20230824	0.00	N	138360	500	173 억		4520086	N	N	0	N	00	N
24	20230829	101247	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	986	19	2	1.96	24883268	25431	26.82	967	992	958	1257	677	967	978.46	13.06	0	7529	994	980	964	950	934	987	957	173	290	500	650	1	1	34611984	341	-5.63	0.86	12	0.07	-175.00	1148.00	2770	20230127	-64.40	901	20230824	9.43	2770	-64.40	20230127	901	9.43	20230824	4480	-77.99	20220829	901	9.43	20230824	0.00	N	138360	500	173 억		4520086	N	N	0	N	00	N
25	20230829	090827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	990	23	2	2.38	5191593	5330	5.62	967	992	958	1257	677	967	974.03	13.06	0	-840	994	980	964	950	934	987	957	173	290	500	650	1	1	34611984	343	-5.66	0.86	12	0.02	-175.00	1148.00	2770	20230127	-64.26	901	20230824	9.88	2770	-64.26	20230127	901	9.88	20230824	4480	-77.90	20220829	901	9.88	20230824	0.00	N	138360	500	173 억		4520086	N	N	0	N	00	N
26	20230828	160817	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	967	19	2	2.00	90986988	94602	22.90	950	978	948	1232	664	948	961.77	13.07	0	-2672	1034	990	956	912	878	1013	935	173	284	500	640	1	1	34611984	335	-5.53	0.84	12	0.27	-175.00	1148.00	2770	20230127	-65.09	901	20230824	7.33	2770	-65.09	20230127	901	7.33	20230824	4480	-78.42	20220829	901	7.33	20230824	0.00	N	138360	500	173 억		4522758	N	N	0	N	00	N
27	20230828	150826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	974	26	2	2.74	90511569	94111	22.78	950	978	948	1232	664	948	961.75	13.07	0	-2652	1034	990	956	912	878	1013	935	173	284	500	640	1	1	34611984	337	-5.57	0.85	12	0.27	-175.00	1148.00	2770	20230127	-64.84	901	20230824	8.10	2770	-64.84	20230127	901	8.10	20230824	4480	-78.26	20220829	901	8.10	20230824	0.00	N	138360	500	173 억		4522758	N	N	0	N	00	N
28	20230828	140828	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	968	20	2	2.11	72827751	75868	18.36	950	978	948	1232	664	948	959.93	13.07	0	-690	1034	990	956	912	878	1013	935	173	284	500	640	1	1	34611984	335	-5.53	0.84	12	0.22	-175.00	1148.00	2770	20230127	-65.05	901	20230824	7.44	2770	-65.05	20230127	901	7.44	20230824	4480	-78.39	20220829	901	7.44	20230824	0.00	N	138360	500	173 억		4522758	N	N	0	N	00	N
29	20230828	130834	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	974	26	2	2.74	68116109	70992	17.18	950	978	948	1232	664	948	959.49	13.07	0	-353	1034	990	956	912	878	1013	935	173	284	500	640	1	1	34611984	337	-5.57	0.85	12	0.21	-175.00	1148.00	2770	20230127	-64.84	901	20230824	8.10	2770	-64.84	20230127	901	8.10	20230824	4480	-78.26	20220829	901	8.10	20230824	0.00	N	138360	500	173 억		4522758	N	N	0	N	00	N
30	20230828	120826	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	972	24	2	2.53	63896252	66655	16.13	950	978	948	1232	664	948	958.61	13.07	0	1467	1034	990	956	912	878	1013	935	173	284	500	640	1	1	34611984	336	-5.55	0.85	12	0.19	-175.00	1148.00	2770	20230127	-64.91	901	20230824	7.88	2770	-64.91	20230127	901	7.88	20230824	4480	-78.30	20220829	901	7.88	20230824	0.00	N	138360	500	173 억		4522758	N	N	0	N	00	N
31	20230828	110822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	958	10	2	1.05	58349134	60883	14.74	950	978	948	1232	664	948	958.38	13.07	0	-575	1034	990	956	912	878	1013	935	173	284	500	640	1	1	34611984	332	-5.47	0.83	12	0.18	-175.00	1148.00	2770	20230127	-65.42	901	20230824	6.33	2770	-65.42	20230127	901	6.33	20230824	4480	-78.62	20220829	901	6.33	20230824	0.00	N	138360	500	173 억		4522758	N	N	0	N	00	N
32	20230828	100814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	955	7	2	0.74	51195852	53390	12.92	950	978	948	1232	664	948	958.90	13.07	0	-1527	1034	990	956	912	878	1013	935	173	284	500	640	1	1	34611984	331	-5.46	0.83	12	0.15	-175.00	1148.00	2770	20230127	-65.52	901	20230824	5.99	2770	-65.52	20230127	901	5.99	20230824	4480	-78.68	20220829	901	5.99	20230824	0.00	N	138360	500	173 억		4522758	N	N	0	N	00	N
33	20230828	090827	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	974	26	2	2.74	20213088	20996	5.08	950	978	950	1232	664	948	962.71	13.07	0	-2476	1034	990	956	912	878	1013	935	173	284	500	640	1	1	34611984	337	-5.57	0.85	12	0.06	-175.00	1148.00	2770	20230127	-64.84	901	20230824	8.10	2770	-64.84	20230127	901	8.10	20230824	4480	-78.26	20220829	901	8.10	20230824	0.00	N	138360	500	173 억		4522758	N	N	0	N	00	N
34	20230825	160822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	948	32	2	3.49	396908149	412250	385.97	923	1000	922	1190	642	916	962.86	12.93	0	44261	940	927	914	901	888	934	908	173	274	500	620	1	1	34611984	328	-5.42	0.83	12	1.19	-175.00	1148.00	2770	20230127	-65.78	901	20230824	5.22	2770	-65.78	20230127	901	5.22	20230824	4480	-78.84	20220825	901	5.22	20230824	0.00	N	138360	500	173 억		4474040	N	N	0	N	00	N
35	20230825	150825	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	943	27	2	2.95	382714061	397221	371.90	923	1000	922	1190	642	916	963.48	12.93	0	42514	940	927	914	901	888	934	908	173	274	500	620	1	1	34611984	326	-5.39	0.82	12	1.15	-175.00	1148.00	2770	20230127	-65.96	901	20230824	4.66	2770	-65.96	20230127	901	4.66	20230824	4480	-78.95	20220825	901	4.66	20230824	0.00	N	138360	500	173 억		4474040	N	N	0	N	00	N
36	20230825	140824	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	953	37	2	4.04	365012773	378453	354.33	923	1000	922	1190	642	916	964.49	12.93	0	40834	940	927	914	901	888	934	908	173	274	500	620	1	1	34611984	330	-5.45	0.83	12	1.09	-175.00	1148.00	2770	20230127	-65.60	901	20230824	5.77	2770	-65.60	20230127	901	5.77	20230824	4480	-78.73	20220825	901	5.77	20230824	0.00	N	138360	500	173 억		4474040	N	N	0	N	00	N
37	20230825	130819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	953	37	2	4.04	353109332	365853	342.53	923	1000	922	1190	642	916	965.17	12.93	0	38643	940	927	914	901	888	934	908	173	274	500	620	1	1	34611984	330	-5.45	0.83	12	1.06	-175.00	1148.00	2770	20230127	-65.60	901	20230824	5.77	2770	-65.60	20230127	901	5.77	20230824	4480	-78.73	20220825	901	5.77	20230824	0.00	N	138360	500	173 억		4474040	N	N	0	N	00	N
38	20230825	120820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	970	54	2	5.90	310940789	321591	301.09	923	1000	922	1190	642	916	966.88	12.93	0	36040	940	927	914	901	888	934	908	173	274	500	620	1	1	34611984	336	-5.54	0.84	12	0.93	-175.00	1148.00	2770	20230127	-64.98	901	20230824	7.66	2770	-64.98	20230127	901	7.66	20230824	4480	-78.35	20220825	901	7.66	20230824	0.00	N	138360	500	173 억		4474040	N	N	0	N	00	N
39	20230825	110822	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	970	54	2	5.90	296360103	306503	286.97	923	1000	922	1190	642	916	966.91	12.93	0	35738	940	927	914	901	888	934	908	173	274	500	620	1	1	34611984	336	-5.54	0.84	12	0.89	-175.00	1148.00	2770	20230127	-64.98	901	20230824	7.66	2770	-64.98	20230127	901	7.66	20230824	4480	-78.35	20220825	901	7.66	20230824	0.00	N	138360	500	173 억		4474040	N	N	0	N	00	N
40	20230825	100823	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	971	55	2	6.00	247087471	255839	239.53	923	1000	922	1190	642	916	965.79	12.93	0	25088	940	927	914	901	888	934	908	173	274	500	620	1	1	34611984	336	-5.55	0.85	12	0.74	-175.00	1148.00	2770	20230127	-64.95	901	20230824	7.77	2770	-64.95	20230127	901	7.77	20230824	4480	-78.33	20220825	901	7.77	20230824	0.00	N	138360	500	173 억		4474040	N	N	0	N	00	N
41	20230825	090820	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	932	16	2	1.75	20315368	21977	20.58	923	936	922	1190	642	916	924.39	12.93	0	-4546	940	927	914	901	888	934	908	173	274	500	620	1	1	34611984	323	-5.33	0.81	12	0.06	-175.00	1148.00	2770	20230127	-66.35	901	20230824	3.44	2770	-66.35	20230127	901	3.44	20230824	4480	-79.20	20220825	901	3.44	20230824	0.00	N	138360	500	173 억		4474040	N	N	0	N	00	N
42	20230824	160814	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	916	9	2	0.99	97606719	106549	38.52	907	927	901	1179	635	907	916.07	12.88	0	14674	952	929	917	894	882	923	888	173	272	500	610	1	1	34611984	317	-5.23	0.80	12	0.31	-175.00	1148.00	2770	20230127	-66.93	901	20230824	1.66	2770	-66.93	20230127	901	1.66	20230824	4480	-79.55	20220824	901	1.66	20230824	0.00	N	138360	500	173 억		4457490	N	N	0	N	00	N
43	20230824	150813	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	918	11	2	1.21	90391800	98675	35.67	907	927	901	1179	635	907	916.06	12.88	0	15239	952	929	917	894	882	923	888	173	272	500	610	1	1	34611984	318	-5.25	0.80	12	0.29	-175.00	1148.00	2770	20230127	-66.86	901	20230824	1.89	2770	-66.86	20230127	901	1.89	20230824	4480	-79.51	20220824	901	1.89	20230824	0.00	N	138360	500	173 억		4457490	N	N	0	N	00	N
44	20230824	140815	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	923	16	2	1.76	78339596	85582	30.94	907	924	901	1179	635	907	915.37	12.88	0	16502	952	929	917	894	882	923	888	173	272	500	610	1	1	34611984	319	-5.27	0.80	12	0.25	-175.00	1148.00	2770	20230127	-66.68	901	20230824	2.44	2770	-66.68	20230127	901	2.44	20230824	4480	-79.40	20220824	901	2.44	20230824	0.00	N	138360	500	173 억		4457490	N	N	0	N	00	N
45	20230824	130817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	918	11	2	1.21	61503855	67300	24.33	907	924	901	1179	635	907	913.88	12.88	0	15258	952	929	917	894	882	923	888	173	272	500	610	1	1	34611984	318	-5.25	0.80	12	0.19	-175.00	1148.00	2770	20230127	-66.86	901	20230824	1.89	2770	-66.86	20230127	901	1.89	20230824	4480	-79.51	20220824	901	1.89	20230824	0.00	N	138360	500	173 억		4457490	N	N	0	N	00	N
46	20230824	120821	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	917	10	2	1.10	50630584	55420	20.04	907	924	901	1179	635	907	913.58	12.88	0	14607	952	929	917	894	882	923	888	173	272	500	610	1	1	34611984	317	-5.24	0.80	12	0.16	-175.00	1148.00	2770	20230127	-66.90	901	20230824	1.78	2770	-66.90	20230127	901	1.78	20230824	4480	-79.53	20220824	901	1.78	20230824	0.00	N	138360	500	173 억		4457490	N	N	0	N	00	N
47	20230824	110818	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	922	15	2	1.65	42865928	46959	16.98	907	924	901	1179	635	907	912.84	12.88	0	13723	952	929	917	894	882	923	888	173	272	500	610	1	1	34611984	319	-5.27	0.80	12	0.14	-175.00	1148.00	2770	20230127	-66.71	901	20230824	2.33	2770	-66.71	20230127	901	2.33	20230824	4480	-79.42	20220824	901	2.33	20230824	0.00	N	138360	500	173 억		4457490	N	N	0	N	00	N
48	20230824	100812	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	916	9	2	0.99	30770949	33793	12.22	907	924	901	1179	635	907	910.57	12.88	0	13224	952	929	917	894	882	923	888	173	272	500	610	1	1	34611984	317	-5.23	0.80	12	0.10	-175.00	1148.00	2770	20230127	-66.93	901	20230824	1.66	2770	-66.93	20230127	901	1.66	20230824	4480	-79.55	20220824	901	1.66	20230824	0.00	N	138360	500	173 억		4457490	N	N	0	N	00	N
49	20230824	090816	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	910	3	2	0.33	4791550	5289	1.91	907	914	901	1179	635	907	905.95	12.88	0	92	952	929	917	894	882	923	888	173	272	500	610	1	1	34611984	315	-5.20	0.79	12	0.02	-175.00	1148.00	2770	20230127	-67.15	901	20230824	1.00	2770	-67.15	20230127	901	1.00	20230824	4480	-79.69	20220824	901	1.00	20230824	0.00	N	138360	500	173 억		4457490	N	N	0	N	00	N
50	20230823	160812	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	907	-30	5	-3.20	252003312	276444	114.97	937	940	905	1218	656	937	911.59	12.88	0	314	990	963	944	917	898	954	908	173	281	500	630	1	1	34611984	314	-5.18	0.79	12	0.80	-175.00	1148.00	2770	20230127	-67.26	905	20230823	0.22	2770	-67.26	20230127	905	0.22	20230823	4480	-79.75	20220823	905	0.22	20230823	0.00	N	138360	500	173 억		4457973	N	N	0	N	00	N
51	20230823	150811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	910	-27	5	-2.88	246632805	270525	112.51	937	940	905	1218	656	937	911.68	12.88	0	1816	990	963	944	917	898	954	908	173	281	500	630	1	1	34611984	315	-5.20	0.79	12	0.78	-175.00	1148.00	2770	20230127	-67.15	905	20230823	0.55	2770	-67.15	20230127	905	0.55	20230823	4480	-79.69	20220823	905	0.55	20230823	0.00	N	138360	500	173 억		4457973	N	N	0	N	00	N
52	20230823	140819	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	913	-24	5	-2.56	223245287	244822	101.82	937	940	905	1218	656	937	911.87	12.88	0	3049	990	963	944	917	898	954	908	173	281	500	630	1	1	34611984	316	-5.22	0.80	12	0.71	-175.00	1148.00	2770	20230127	-67.04	905	20230823	0.88	2770	-67.04	20230127	905	0.88	20230823	4480	-79.62	20220823	905	0.88	20230823	0.00	N	138360	500	173 억		4457973	N	N	0	N	00	N
53	20230823	130810	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	914	-23	5	-2.45	150811168	165052	68.64	937	940	906	1218	656	937	913.72	12.88	0	-14035	990	963	944	917	898	954	908	173	281	500	630	1	1	34611984	316	-5.22	0.80	12	0.48	-175.00	1148.00	2770	20230127	-67.00	906	20230823	0.88	2770	-67.00	20230127	906	0.88	20230823	4480	-79.60	20220823	906	0.88	20230823	0.00	N	138360	500	173 억		4457973	N	N	0	N	00	N
54	20230823	120817	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	913	-24	5	-2.56	134207214	146789	61.05	937	940	906	1218	656	937	914.29	12.88	0	-11766	990	963	944	917	898	954	908	173	281	500	630	1	1	34611984	316	-5.22	0.80	12	0.42	-175.00	1148.00	2770	20230127	-67.04	906	20230823	0.77	2770	-67.04	20230127	906	0.77	20230823	4480	-79.62	20220823	906	0.77	20230823	0.00	N	138360	500	173 억		4457973	N	N	0	N	00	N
55	20230823	110811	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	912	-25	5	-2.67	116379393	127254	52.92	937	940	906	1218	656	937	914.54	12.88	0	-10827	990	963	944	917	898	954	908	173	281	500	630	1	1	34611984	316	-5.21	0.79	12	0.37	-175.00	1148.00	2770	20230127	-67.08	906	20230823	0.66	2770	-67.08	20230127	906	0.66	20230823	4480	-79.64	20220823	906	0.66	20230823	0.00	N	138360	500	173 억		4457973	N	N	0	N	00	N
56	20230823	100811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	925	-12	5	-1.28	62478273	68067	28.31	937	940	910	1218	656	937	917.89	12.88	0	-16901	990	963	944	917	898	954	908	173	281	500	630	1	1	34611984	320	-5.29	0.81	12	0.20	-175.00	1148.00	2770	20230127	-66.61	907	20230817	1.98	2770	-66.61	20230127	907	1.98	20230817	4480	-79.35	20220823	907	1.98	20230817	0.00	N	138360	500	173 억		4457973	N	N	0	N	00	N
57	20230823	090819	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	940	3	2	0.32	5236314	5586	2.32	937	940	937	1218	656	937	937.40	12.88	0	-1594	990	963	944	917	898	954	908	173	281	500	630	1	1	34611984	325	-5.37	0.82	12	0.02	-175.00	1148.00	2770	20230127	-66.06	907	20230817	3.64	2770	-66.06	20230127	907	3.64	20230817	4480	-79.02	20220823	907	3.64	20230817	0.00	N	138360	500	173 억		4457973	N	N	0	N	00	N
58	20230822	160807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	937	-32	5	-3.30	226172847	240432	286.91	969	971	925	1259	679	969	940.70	13.06	0	-64722	1003	986	972	955	941	994	963	173	290	500	650	1	1	34611984	324	-5.35	0.82	12	0.69	-175.00	1148.00	2770	20230127	-66.17	907	20230817	3.31	2770	-66.17	20230127	907	3.31	20230817	4480	-79.08	20220822	907	3.31	20230817	0.00	N	138360	500	173 억		4521557	N	N	0	N	00	N
59	20230822	150809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	937	-32	5	-3.30	221201948	235116	280.57	969	971	925	1259	679	969	940.82	13.06	0	-63888	1003	986	972	955	941	994	963	173	290	500	650	1	1	34611984	324	-5.35	0.82	12	0.68	-175.00	1148.00	2770	20230127	-66.17	907	20230817	3.31	2770	-66.17	20230127	907	3.31	20230817	4480	-79.08	20220822	907	3.31	20230817	0.00	N	138360	500	173 억		4521557	N	N	0	N	00	N
60	20230822	140810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	931	-38	5	-3.92	188585683	200102	238.79	969	971	925	1259	679	969	942.45	13.06	0	-49575	1003	986	972	955	941	994	963	173	290	500	650	1	1	34611984	322	-5.32	0.81	12	0.58	-175.00	1148.00	2770	20230127	-66.39	907	20230817	2.65	2770	-66.39	20230127	907	2.65	20230817	4480	-79.22	20220822	907	2.65	20230817	0.00	N	138360	500	173 억		4521557	N	N	0	N	00	N
61	20230822	130806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	941	-28	5	-2.89	128485848	135660	161.89	969	971	938	1259	679	969	947.12	13.06	0	-30551	1003	986	972	955	941	994	963	173	290	500	650	1	1	34611984	326	-5.38	0.82	12	0.39	-175.00	1148.00	2770	20230127	-66.03	907	20230817	3.75	2770	-66.03	20230127	907	3.75	20230817	4480	-79.00	20220822	907	3.75	20230817	0.00	N	138360	500	173 억		4521557	N	N	0	N	00	N
62	20230822	120755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	942	-27	5	-2.79	116450466	122854	146.60	969	971	938	1259	679	969	947.88	13.06	0	-26612	1003	986	972	955	941	994	963	173	290	500	650	1	1	34611984	326	-5.38	0.82	12	0.35	-175.00	1148.00	2770	20230127	-65.99	907	20230817	3.86	2770	-65.99	20230127	907	3.86	20230817	4480	-78.97	20220822	907	3.86	20230817	0.00	N	138360	500	173 억		4521557	N	N	0	N	00	N
63	20230822	110806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	943	-26	5	-2.68	96063381	101169	120.73	969	971	938	1259	679	969	949.53	13.06	0	-21575	1003	986	972	955	941	994	963	173	290	500	650	1	1	34611984	326	-5.39	0.82	12	0.29	-175.00	1148.00	2770	20230127	-65.96	907	20230817	3.97	2770	-65.96	20230127	907	3.97	20230817	4480	-78.95	20220822	907	3.97	20230817	0.00	N	138360	500	173 억		4521557	N	N	0	N	00	N
64	20230822	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	944	-25	5	-2.58	46015916	48253	57.58	969	971	943	1259	679	969	953.64	13.06	0	-16396	1003	986	972	955	941	994	963	173	290	500	650	1	1	34611984	327	-5.39	0.82	12	0.14	-175.00	1148.00	2770	20230127	-65.92	907	20230817	4.08	2770	-65.92	20230127	907	4.08	20230817	4480	-78.93	20220822	907	4.08	20230817	0.00	N	138360	500	173 억		4521557	N	N	0	N	00	N
65	20230822	090806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	960	-9	5	-0.93	11304022	11704	13.97	969	971	956	1259	679	969	965.83	13.06	0	-3545	1003	986	972	955	941	994	963	173	290	500	650	1	1	34611984	332	-5.49	0.84	12	0.03	-175.00	1148.00	2770	20230127	-65.34	907	20230817	5.84	2770	-65.34	20230127	907	5.84	20230817	4480	-78.57	20220822	907	5.84	20230817	0.00	N	138360	500	173 억		4521557	N	N	0	N	00	N
66	20230821	160803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	969	-6	5	-0.62	80994726	83793	33.98	962	989	958	1267	683	975	966.60	13.05	0	5069	1025	1000	965	940	905	1012	952	173	292	500	660	1	1	34611984	335	-5.54	0.84	12	0.24	-175.00	1148.00	2770	20230127	-65.02	907	20230817	6.84	2770	-65.02	20230127	907	6.84	20230817	4480	-78.37	20220822	907	6.84	20230817	0.00	N	138360	500	173 억		4516488	N	N	0	N	00	N
67	20230821	150808	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	964	-11	5	-1.13	79087721	81820	33.18	962	989	958	1267	683	975	966.61	13.05	0	5616	1025	1000	965	940	905	1012	952	173	292	500	660	1	1	34611984	334	-5.51	0.84	12	0.24	-175.00	1148.00	2770	20230127	-65.20	907	20230817	6.28	2770	-65.20	20230127	907	6.28	20230817	4480	-78.48	20220822	907	6.28	20230817	0.00	N	138360	500	173 억		4516488	N	N	0	N	00	N
68	20230821	140806	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	967	-8	5	-0.82	54086661	55818	22.63	962	989	958	1267	683	975	968.98	13.05	0	479	1025	1000	965	940	905	1012	952	173	292	500	660	1	1	34611984	335	-5.53	0.84	12	0.16	-175.00	1148.00	2770	20230127	-65.09	907	20230817	6.62	2770	-65.09	20230127	907	6.62	20230817	4480	-78.42	20220822	907	6.62	20230817	0.00	N	138360	500	173 억		4516488	N	N	0	N	00	N
69	20230821	130814	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	970	-5	5	-0.51	46943355	48416	19.63	962	989	958	1267	683	975	969.58	13.05	0	1247	1025	1000	965	940	905	1012	952	173	292	500	660	1	1	34611984	336	-5.54	0.84	12	0.14	-175.00	1148.00	2770	20230127	-64.98	907	20230817	6.95	2770	-64.98	20230127	907	6.95	20230817	4480	-78.35	20220822	907	6.95	20230817	0.00	N	138360	500	173 억		4516488	N	N	0	N	00	N
70	20230821	120810	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	969	-6	5	-0.62	41738672	43028	17.45	962	989	958	1267	683	975	970.04	13.05	0	1824	1025	1000	965	940	905	1012	952	173	292	500	660	1	1	34611984	335	-5.54	0.84	12	0.12	-175.00	1148.00	2770	20230127	-65.02	907	20230817	6.84	2770	-65.02	20230127	907	6.84	20230817	4480	-78.37	20220822	907	6.84	20230817	0.00	N	138360	500	173 억		4516488	N	N	0	N	00	N
71	20230821	110804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	975	0	3	0.00	31980838	32947	13.36	962	989	958	1267	683	975	970.68	13.05	0	2695	1025	1000	965	940	905	1012	952	173	292	500	660	1	1	34611984	337	-5.57	0.85	12	0.10	-175.00	1148.00	2770	20230127	-64.80	907	20230817	7.50	2770	-64.80	20230127	907	7.50	20230817	4480	-78.24	20220822	907	7.50	20230817	0.00	N	138360	500	173 억		4516488	N	N	0	N	00	N
72	20230821	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	983	8	2	0.82	20841134	21487	8.71	962	989	958	1267	683	975	969.94	13.05	0	4386	1025	1000	965	940	905	1012	952	173	292	500	660	1	1	34611984	340	-5.62	0.86	12	0.06	-175.00	1148.00	2770	20230127	-64.51	907	20230817	8.38	2770	-64.51	20230127	907	8.38	20230817	4480	-78.06	20220822	907	8.38	20230817	0.00	N	138360	500	173 억		4516488	N	N	0	N	00	N
73	20230821	090811	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	971	-4	5	-0.41	6601621	6858	2.78	962	971	962	1267	683	975	962.62	13.05	0	-287	1025	1000	965	940	905	1012	952	173	292	500	660	1	1	34611984	336	-5.55	0.85	12	0.02	-175.00	1148.00	2770	20230127	-64.95	907	20230817	7.06	2770	-64.95	20230127	907	7.06	20230817	4480	-78.33	20220822	907	7.06	20230817	0.00	N	138360	500	173 억		4516488	N	N	0	N	00	N
74	20230818	160804	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	975	31	2	3.28	235268255	246600	78.92	944	990	930	1227	661	944	954.08	12.99	0	20458	1044	993	950	899	856	972	878	173	283	500	640	1	1	34611984	337	-5.57	0.85	12	0.71	-175.00	1148.00	2770	20230127	-64.80	907	20230817	7.50	2770	-64.80	20230127	907	7.50	20230817	4480	-78.24	20220818	907	7.50	20230817	0.00	N	138360	500	173 억		4494507	N	N	0	N	00	N
75	20230818	150756	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	977	33	2	3.50	214069934	224865	71.97	944	990	930	1227	661	944	952.02	12.99	0	9639	1044	993	950	899	856	972	878	173	283	500	640	1	1	34611984	338	-5.58	0.85	12	0.65	-175.00	1148.00	2770	20230127	-64.73	907	20230817	7.72	2770	-64.73	20230127	907	7.72	20230817	4480	-78.19	20220818	907	7.72	20230817	0.00	N	138360	500	173 억		4494507	N	N	0	N	00	N
76	20230818	140802	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	968	24	2	2.54	202750811	213172	68.22	944	990	930	1227	661	944	951.14	12.99	0	7682	1044	993	950	899	856	972	878	173	283	500	640	1	1	34611984	335	-5.53	0.84	12	0.62	-175.00	1148.00	2770	20230127	-65.05	907	20230817	6.73	2770	-65.05	20230127	907	6.73	20230817	4480	-78.39	20220818	907	6.73	20230817	0.00	N	138360	500	173 억		4494507	N	N	0	N	00	N
77	20230818	130755	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	968	24	2	2.54	165094391	174422	55.82	944	989	930	1227	661	944	946.53	12.99	0	4744	1044	993	950	899	856	972	878	173	283	500	640	1	1	34611984	335	-5.53	0.84	12	0.50	-175.00	1148.00	2770	20230127	-65.05	907	20230817	6.73	2770	-65.05	20230127	907	6.73	20230817	4480	-78.39	20220818	907	6.73	20230817	0.00	N	138360	500	173 억		4494507	N	N	0	N	00	N
78	20230818	120809	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	968	24	2	2.54	146587027	155169	49.66	944	989	930	1227	661	944	944.70	12.99	0	-1279	1044	993	950	899	856	972	878	173	283	500	640	1	1	34611984	335	-5.53	0.84	12	0.45	-175.00	1148.00	2770	20230127	-65.05	907	20230817	6.73	2770	-65.05	20230127	907	6.73	20230817	4480	-78.39	20220818	907	6.73	20230817	0.00	N	138360	500	173 억		4494507	N	N	0	N	00	N
79	20230818	110759	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	940	-4	5	-0.42	96665883	103102	33.00	944	944	930	1227	661	944	937.53	12.99	0	-14673	1044	993	950	899	856	972	878	173	283	500	640	1	1	34611984	325	-5.37	0.82	12	0.30	-175.00	1148.00	2770	20230127	-66.06	907	20230817	3.64	2770	-66.06	20230127	907	3.64	20230817	4480	-79.02	20220818	907	3.64	20230817	0.00	N	138360	500	173 억		4494507	N	N	0	N	00	N
80	20230818	100803	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	932	-12	5	-1.27	79441463	84768	27.13	944	944	930	1227	661	944	937.10	12.99	0	-22232	1044	993	950	899	856	972	878	173	283	500	640	1	1	34611984	323	-5.33	0.81	12	0.24	-175.00	1148.00	2770	20230127	-66.35	907	20230817	2.76	2770	-66.35	20230127	907	2.76	20230817	4480	-79.20	20220818	907	2.76	20230817	0.00	N	138360	500	173 억		4494507	N	N	0	N	00	N
81	20230818	090807	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	935	-9	5	-0.95	29006871	30868	9.88	944	944	931	1227	661	944	939.60	12.99	0	-3762	1044	993	950	899	856	972	878	173	283	500	640	1	1	34611984	324	-5.34	0.81	12	0.09	-175.00	1148.00	2770	20230127	-66.25	907	20230817	3.09	2770	-66.25	20230127	907	3.09	20230817	4480	-79.13	20220818	907	3.09	20230817	0.00	N	138360	500	173 억		4494507	N	N	0	N	00	N
82	20230817	160803	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	944	-61	5	-6.07	295781009	309362	129.17	1001	1001	907	1306	704	1005	956.10	13.03	0	-14714	1027	1015	1006	994	985	1011	990	173	301	500	680	1	1	34611984	327	-5.39	0.82	12	0.89	-175.00	1148.00	2770	20230127	-65.92	907	20230817	4.08	2770	-65.92	20230127	907	4.08	20230817	4480	-78.93	20220817	907	4.08	20230817	0.00	N	138360	500	173 억		4510631	N	N	0	N	00	N
83	20230817	150808	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	957	-48	5	-4.78	275094410	287732	120.14	1001	1001	907	1306	704	1005	956.08	13.03	0	-7863	1027	1015	1006	994	985	1011	990	173	301	500	680	1	1	34611984	331	-5.47	0.83	12	0.83	-175.00	1148.00	2770	20230127	-65.45	907	20230817	5.51	2770	-65.45	20230127	907	5.51	20230817	4480	-78.64	20220817	907	5.51	20230817	0.00	N	138360	500	173 억		4510631	N	N	0	N	00	N
84	20230817	140802	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	950	-55	5	-5.47	245873755	257263	107.42	1001	1001	907	1306	704	1005	955.73	13.03	0	-574	1027	1015	1006	994	985	1011	990	173	301	500	680	1	1	34611984	329	-5.43	0.83	12	0.74	-175.00	1148.00	2770	20230127	-65.70	907	20230817	4.74	2770	-65.70	20230127	907	4.74	20230817	4480	-78.79	20220817	907	4.74	20230817	0.00	N	138360	500	173 억		4510631	N	N	0	N	00	N
85	20230817	130800	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	958	-47	5	-4.68	212877095	222552	92.92	1001	1001	907	1306	704	1005	956.53	13.03	0	679	1027	1015	1006	994	985	1011	990	173	301	500	680	1	1	34611984	332	-5.47	0.83	12	0.64	-175.00	1148.00	2770	20230127	-65.42	907	20230817	5.62	2770	-65.42	20230127	907	5.62	20230817	4480	-78.62	20220817	907	5.62	20230817	0.00	N	138360	500	173 억		4510631	N	N	0	N	00	N
86	20230817	120802	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	950	-55	5	-5.47	198163252	207146	86.49	1001	1001	907	1306	704	1005	956.64	13.03	0	3303	1027	1015	1006	994	985	1011	990	173	301	500	680	1	1	34611984	329	-5.43	0.83	12	0.60	-175.00	1148.00	2770	20230127	-65.70	907	20230817	4.74	2770	-65.70	20230127	907	4.74	20230817	4480	-78.79	20220817	907	4.74	20230817	0.00	N	138360	500	173 억		4510631	N	N	0	N	00	N
87	20230817	110802	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	938	-67	5	-6.67	175482385	183130	76.46	1001	1001	907	1306	704	1005	958.24	13.03	0	4761	1027	1015	1006	994	985	1011	990	173	301	500	680	1	1	34611984	325	-5.36	0.82	12	0.53	-175.00	1148.00	2770	20230127	-66.14	907	20230817	3.42	2770	-66.14	20230127	907	3.42	20230817	4480	-79.06	20220817	907	3.42	20230817	0.00	N	138360	500	173 억		4510631	N	N	0	N	00	N
88	20230817	100757	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	946	-59	5	-5.87	133155482	138130	57.67	1001	1001	907	1306	704	1005	963.99	13.03	0	7426	1027	1015	1006	994	985	1011	990	173	301	500	680	1	1	34611984	327	-5.41	0.82	12	0.40	-175.00	1148.00	2770	20230127	-65.85	907	20230817	4.30	2770	-65.85	20230127	907	4.30	20230817	4480	-78.88	20220817	907	4.30	20230817	0.00	N	138360	500	173 억		4510631	N	N	0	N	00	N
89	20230817	090756	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	955	-50	5	-4.98	41080637	41632	17.38	1001	1001	955	1306	704	1005	986.76	13.03	0	-5664	1027	1015	1006	994	985	1011	990	173	301	500	680	1	1	34611984	331	-5.46	0.83	12	0.12	-175.00	1148.00	2770	20230127	-65.52	955	20230817	0.00	2770	-65.52	20230127	955	0.00	20230817	4480	-78.68	20220817	955	0.00	20230817	0.00	N	138360	500	173 억		4510631	N	N	0	N	00	N
90	20230816	160802	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1005	-10	5	-0.99	239649823	238293	145.72	1015	1018	997	1319	711	1015	1005.69	13.11	0	-27166	1088	1051	1033	996	978	1042	987	173	304	500	690	1	1	34611984	348	-5.74	0.88	12	0.69	-175.00	1148.00	2770	20230127	-63.72	997	20230816	0.80	2770	-63.72	20230127	997	0.80	20230816	4480	-77.57	20220816	997	0.80	20230816	0.00	N	138360	500	173 억		4537797	N	N	0	N	00	N
91	20230816	150803	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1006	-9	5	-0.89	229852869	228549	139.76	1015	1018	997	1319	711	1015	1005.70	13.11	0	-27100	1088	1051	1033	996	978	1042	987	173	304	500	690	1	1	34611984	348	-5.75	0.88	12	0.66	-175.00	1148.00	2770	20230127	-63.68	997	20230816	0.90	2770	-63.68	20230127	997	0.90	20230816	4480	-77.54	20220816	997	0.90	20230816	0.00	N	138360	500	173 억		4537797	N	N	0	N	00	N
92	20230816	140801	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1010	-5	5	-0.49	216821549	215617	131.85	1015	1018	997	1319	711	1015	1005.59	13.11	0	-33580	1088	1051	1033	996	978	1042	987	173	304	500	690	1	1	34611984	350	-5.77	0.88	12	0.62	-175.00	1148.00	2770	20230127	-63.54	997	20230816	1.30	2770	-63.54	20230127	997	1.30	20230816	4480	-77.46	20220816	997	1.30	20230816	0.00	N	138360	500	173 억		4537797	N	N	0	N	00	N
93	20230816	130758	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1005	-10	5	-0.99	158994312	157850	96.53	1015	1018	997	1319	711	1015	1007.25	13.11	0	-13462	1088	1051	1033	996	978	1042	987	173	304	500	690	1	1	34611984	348	-5.74	0.88	12	0.46	-175.00	1148.00	2770	20230127	-63.72	997	20230816	0.80	2770	-63.72	20230127	997	0.80	20230816	4480	-77.57	20220816	997	0.80	20230816	0.00	N	138360	500	173 억		4537797	N	N	0	N	00	N
94	20230816	120809	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1007	-8	5	-0.79	146509997	145429	88.93	1015	1018	997	1319	711	1015	1007.43	13.11	0	-11872	1088	1051	1033	996	978	1042	987	173	304	500	690	1	1	34611984	349	-5.75	0.88	12	0.42	-175.00	1148.00	2770	20230127	-63.65	997	20230816	1.00	2770	-63.65	20230127	997	1.00	20230816	4480	-77.52	20220816	997	1.00	20230816	0.00	N	138360	500	173 억		4537797	N	N	0	N	00	N
95	20230816	110805	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1011	-4	5	-0.39	133595663	132601	81.09	1015	1018	997	1319	711	1015	1007.50	13.11	0	-7729	1088	1051	1033	996	978	1042	987	173	304	500	690	1	1	34611984	350	-5.78	0.88	12	0.38	-175.00	1148.00	2770	20230127	-63.50	997	20230816	1.40	2770	-63.50	20230127	997	1.40	20230816	4480	-77.43	20220816	997	1.40	20230816	0.00	N	138360	500	173 억		4537797	N	N	0	N	00	N
96	20230816	100803	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1004	-11	5	-1.08	117339636	116532	71.26	1015	1016	997	1319	711	1015	1006.93	13.11	0	-7623	1088	1051	1033	996	978	1042	987	173	304	500	690	1	1	34611984	348	-5.74	0.87	12	0.34	-175.00	1148.00	2770	20230127	-63.75	997	20230816	0.70	2770	-63.75	20230127	997	0.70	20230816	4480	-77.59	20220816	997	0.70	20230816	0.00	N	138360	500	173 억		4537797	N	N	0	N	00	N
97	20230816	090800	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1015	0	3	0.00	51806282	51318	31.38	1015	1016	997	1319	711	1015	1009.51	13.11	0	-6146	1088	1051	1033	996	978	1042	987	173	304	500	690	1	1	34611984	351	-5.80	0.88	12	0.15	-175.00	1148.00	2770	20230127	-63.36	997	20230816	1.81	2770	-63.36	20230127	997	1.81	20230816	4480	-77.34	20220816	997	1.81	20230816	0.00	N	138360	500	173 억		4537797	N	N	0	N	00	N
98	20230814	160752	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1015	-31	5	-2.96	165268649	160067	159.38	1066	1070	1015	1359	733	1046	1032.50	13.32	0	-71014	1074	1060	1050	1036	1026	1055	1031	173	313	500	710	1	1	34611984	351	-5.80	0.88	12	0.46	-175.00	1148.00	2770	20230127	-63.36	997	20230807	1.81	2770	-63.36	20230127	997	1.81	20230807	4480	-77.34	20220816	997	1.81	20230807	0.00	N	138360	500	173 억		4608811	N	N	0	N	00	N
99	20230814	150749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1017	-29	5	-2.77	158676156	153576	152.92	1066	1070	1016	1359	733	1046	1033.21	13.32	0	-68195	1074	1060	1050	1036	1026	1055	1031	173	313	500	710	1	1	34611984	352	-5.81	0.89	12	0.44	-175.00	1148.00	2770	20230127	-63.29	997	20230807	2.01	2770	-63.29	20230127	997	2.01	20230807	4480	-77.30	20220816	997	2.01	20230807	0.00	N	138360	500	173 억		4608811	N	N	0	N	00	N
100	20230814	140751	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1021	-25	5	-2.39	134624042	129963	129.40	1066	1070	1021	1359	733	1046	1035.86	13.32	0	-60639	1074	1060	1050	1036	1026	1055	1031	173	313	500	710	1	1	34611984	353	-5.83	0.89	12	0.38	-175.00	1148.00	2770	20230127	-63.14	997	20230807	2.41	2770	-63.14	20230127	997	2.41	20230807	4480	-77.21	20220816	997	2.41	20230807	0.00	N	138360	500	173 억		4608811	N	N	0	N	00	N
101	20230814	130744	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1027	-19	5	-1.82	110265521	106213	105.76	1066	1070	1026	1359	733	1046	1038.15	13.32	0	-52296	1074	1060	1050	1036	1026	1055	1031	173	313	500	710	1	1	34611984	355	-5.87	0.89	12	0.31	-175.00	1148.00	2770	20230127	-62.92	997	20230807	3.01	2770	-62.92	20230127	997	3.01	20230807	4480	-77.08	20220816	997	3.01	20230807	0.00	N	138360	500	173 억		4608811	N	N	0	N	00	N
102	20230814	120749	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1028	-18	5	-1.72	100391164	96607	96.19	1066	1070	1026	1359	733	1046	1039.17	13.32	0	-45647	1074	1060	1050	1036	1026	1055	1031	173	313	500	710	1	1	34611984	356	-5.87	0.90	12	0.28	-175.00	1148.00	2770	20230127	-62.89	997	20230807	3.11	2770	-62.89	20230127	997	3.11	20230807	4480	-77.05	20220816	997	3.11	20230807	0.00	N	138360	500	173 억		4608811	N	N	0	N	00	N
103	20230814	110745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1031	-15	5	-1.43	78854368	75782	75.46	1066	1070	1026	1359	733	1046	1040.54	13.32	0	-39046	1074	1060	1050	1036	1026	1055	1031	173	313	500	710	1	1	34611984	357	-5.89	0.90	12	0.22	-175.00	1148.00	2770	20230127	-62.78	997	20230807	3.41	2770	-62.78	20230127	997	3.41	20230807	4480	-76.99	20220816	997	3.41	20230807	0.00	N	138360	500	173 억		4608811	N	N	0	N	00	N
104	20230814	100746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1027	-19	5	-1.82	68569072	65784	65.50	1066	1070	1026	1359	733	1046	1042.34	13.32	0	-37279	1074	1060	1050	1036	1026	1055	1031	173	313	500	710	1	1	34611984	355	-5.87	0.89	12	0.19	-175.00	1148.00	2770	20230127	-62.92	997	20230807	3.01	2770	-62.92	20230127	997	3.01	20230807	4480	-77.08	20220816	997	3.01	20230807	0.00	N	138360	500	173 억		4608811	N	N	0	N	00	N
105	20230814	090745	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1032	-14	5	-1.34	18900991	17994	17.92	1066	1066	1032	1359	733	1046	1050.41	13.32	0	-14006	1074	1060	1050	1036	1026	1055	1031	173	313	500	710	1	1	34611984	357	-5.90	0.90	12	0.05	-175.00	1148.00	2770	20230127	-62.74	997	20230807	3.51	2770	-62.74	20230127	997	3.51	20230807	4480	-76.96	20220816	997	3.51	20230807	0.00	N	138360	500	173 억		4608811	N	N	0	N	00	N
106	20230811	160746	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1046	-12	5	-1.13	104917203	99961	64.03	1064	1064	1040	1375	741	1058	1049.59	13.42	0	-34652	1082	1070	1055	1043	1028	1076	1049	173	317	500	710	1	1	34611984	362	-5.98	0.91	12	0.29	-175.00	1148.00	2770	20230127	-62.24	997	20230807	4.91	2770	-62.24	20230127	997	4.91	20230807	4480	-76.65	20220811	997	4.91	20230807	0.00	N	138360	500	173 억		4643463	N	N	0	N	00	N
107	20230811	150741	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1046	-12	5	-1.13	99576066	94850	60.76	1064	1064	1040	1375	741	1058	1049.83	13.42	0	-31324	1082	1070	1055	1043	1028	1076	1049	173	317	500	710	1	1	34611984	362	-5.98	0.91	12	0.27	-175.00	1148.00	2770	20230127	-62.24	997	20230807	4.91	2770	-62.24	20230127	997	4.91	20230807	4480	-76.65	20220811	997	4.91	20230807	0.00	N	138360	500	173 억		4643463	N	N	0	N	00	N
108	20230811	140739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1042	-16	5	-1.51	83629612	79580	50.98	1064	1064	1040	1375	741	1058	1050.89	13.42	0	-27742	1082	1070	1055	1043	1028	1076	1049	173	317	500	710	1	1	34611984	361	-5.95	0.91	12	0.23	-175.00	1148.00	2770	20230127	-62.38	997	20230807	4.51	2770	-62.38	20230127	997	4.51	20230807	4480	-76.74	20220811	997	4.51	20230807	0.00	N	138360	500	173 억		4643463	N	N	0	N	00	N
109	20230811	130738	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1056	-2	5	-0.19	49331701	46768	29.96	1064	1064	1044	1375	741	1058	1054.82	13.42	0	-10773	1082	1070	1055	1043	1028	1076	1049	173	317	500	710	1	1	34611984	366	-6.03	0.92	12	0.14	-175.00	1148.00	2770	20230127	-61.88	997	20230807	5.92	2770	-61.88	20230127	997	5.92	20230807	4480	-76.43	20220811	997	5.92	20230807	0.00	N	138360	500	173 억		4643463	N	N	0	N	00	N
110	20230811	120732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1057	-1	5	-0.09	47073402	44628	28.59	1064	1064	1044	1375	741	1058	1054.80	13.42	0	-10394	1082	1070	1055	1043	1028	1076	1049	173	317	500	710	1	1	34611984	366	-6.04	0.92	12	0.13	-175.00	1148.00	2770	20230127	-61.84	997	20230807	6.02	2770	-61.84	20230127	997	6.02	20230807	4480	-76.41	20220811	997	6.02	20230807	0.00	N	138360	500	173 억		4643463	N	N	0	N	00	N
111	20230811	110732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1057	-1	5	-0.09	40360517	38270	24.52	1064	1064	1044	1375	741	1058	1054.63	13.42	0	-9934	1082	1070	1055	1043	1028	1076	1049	173	317	500	710	1	1	34611984	366	-6.04	0.92	12	0.11	-175.00	1148.00	2770	20230127	-61.84	997	20230807	6.02	2770	-61.84	20230127	997	6.02	20230807	4480	-76.41	20220811	997	6.02	20230807	0.00	N	138360	500	173 억		4643463	N	N	0	N	00	N
112	20230811	100731	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1058	0	3	0.00	29227585	27716	17.75	1064	1064	1044	1375	741	1058	1054.54	13.42	0	-7949	1082	1070	1055	1043	1028	1076	1049	173	317	500	710	1	1	34611984	366	-6.05	0.92	12	0.08	-175.00	1148.00	2770	20230127	-61.81	997	20230807	6.12	2770	-61.81	20230127	997	6.12	20230807	4480	-76.38	20220811	997	6.12	20230807	0.00	N	138360	500	173 억		4643463	N	N	0	N	00	N
113	20230811	090739	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1048	-10	5	-0.95	12323486	11704	7.50	1064	1064	1044	1375	741	1058	1052.93	13.42	0	-8356	1082	1070	1055	1043	1028	1076	1049	173	317	500	710	1	1	34611984	363	-5.99	0.91	12	0.03	-175.00	1148.00	2770	20230127	-62.17	997	20230807	5.12	2770	-62.17	20230127	997	5.12	20230807	4480	-76.61	20220811	997	5.12	20230807	0.00	N	138360	500	173 억		4643463	N	N	0	N	00	N
114	20230810	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1058	18	2	1.73	164099428	155905	83.31	1046	1067	1040	1352	728	1040	1052.55	13.38	0	11418	1074	1056	1029	1011	984	1066	1021	173	312	500	700	1	1	34611984	366	-6.05	0.92	12	0.45	-175.00	1148.00	2770	20230127	-61.81	997	20230807	6.12	2770	-61.81	20230127	997	6.12	20230807	4480	-76.38	20220810	997	6.12	20230807	0.00	N	138360	500	173 억		4632045	N	N	0	N	00	N
115	20230810	150729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1050	10	2	0.96	159400723	151452	80.93	1046	1067	1040	1352	728	1040	1052.48	13.38	0	12353	1074	1056	1029	1011	984	1066	1021	173	312	500	700	1	1	34611984	363	-6.00	0.91	12	0.44	-175.00	1148.00	2770	20230127	-62.09	997	20230807	5.32	2770	-62.09	20230127	997	5.32	20230807	4480	-76.56	20220810	997	5.32	20230807	0.00	N	138360	500	173 억		4632045	N	N	0	N	00	N
116	20230810	140729	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1058	18	2	1.73	147310213	139974	74.79	1046	1067	1040	1352	728	1040	1052.41	13.38	0	12523	1074	1056	1029	1011	984	1066	1021	173	312	500	700	1	1	34611984	366	-6.05	0.92	12	0.40	-175.00	1148.00	2770	20230127	-61.81	997	20230807	6.12	2770	-61.81	20230127	997	6.12	20230807	4480	-76.38	20220810	997	6.12	20230807	0.00	N	138360	500	173 억		4632045	N	N	0	N	00	N
117	20230810	130722	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1059	19	2	1.83	136663587	129857	69.39	1046	1067	1040	1352	728	1040	1052.42	13.38	0	13441	1074	1056	1029	1011	984	1066	1021	173	312	500	700	1	1	34611984	367	-6.05	0.92	12	0.38	-175.00	1148.00	2770	20230127	-61.77	997	20230807	6.22	2770	-61.77	20230127	997	6.22	20230807	4480	-76.36	20220810	997	6.22	20230807	0.00	N	138360	500	173 억		4632045	N	N	0	N	00	N
118	20230810	120736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1053	13	2	1.25	108359698	103053	55.07	1046	1067	1040	1352	728	1040	1051.49	13.38	0	13749	1074	1056	1029	1011	984	1066	1021	173	312	500	700	1	1	34611984	364	-6.02	0.92	12	0.30	-175.00	1148.00	2770	20230127	-61.99	997	20230807	5.62	2770	-61.99	20230127	997	5.62	20230807	4480	-76.50	20220810	997	5.62	20230807	0.00	N	138360	500	173 억		4632045	N	N	0	N	00	N
119	20230810	110736	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1053	13	2	1.25	105451476	100288	53.59	1046	1067	1040	1352	728	1040	1051.49	13.38	0	14451	1074	1056	1029	1011	984	1066	1021	173	312	500	700	1	1	34611984	364	-6.02	0.92	12	0.29	-175.00	1148.00	2770	20230127	-61.99	997	20230807	5.62	2770	-61.99	20230127	997	5.62	20230807	4480	-76.50	20220810	997	5.62	20230807	0.00	N	138360	500	173 억		4632045	N	N	0	N	00	N
120	20230810	100732	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1051	11	2	1.06	77470068	73537	39.29	1046	1067	1040	1352	728	1040	1053.48	13.38	0	13325	1074	1056	1029	1011	984	1066	1021	173	312	500	700	1	1	34611984	364	-6.01	0.92	12	0.21	-175.00	1148.00	2770	20230127	-62.06	997	20230807	5.42	2770	-62.06	20230127	997	5.42	20230807	4480	-76.54	20220810	997	5.42	20230807	0.00	N	138360	500	173 억		4632045	N	N	0	N	00	N
121	20230810	090740	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1056	16	2	1.54	28888343	27615	14.76	1046	1056	1040	1352	728	1040	1046.11	13.38	0	5414	1074	1056	1029	1011	984	1066	1021	173	312	500	700	1	1	34611984	366	-6.03	0.92	12	0.08	-175.00	1148.00	2770	20230127	-61.88	997	20230807	5.92	2770	-61.88	20230127	997	5.92	20230807	4480	-76.43	20220810	997	5.92	20230807	0.00	N	138360	500	173 억		4632045	N	N	0	N	00	N
122	20230809	160730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1040	38	2	3.79	190918365	187144	61.09	1006	1047	1002	1302	702	1002	1020.25	13.28	0	34085	1090	1046	1024	980	958	1035	969	173	300	500	680	1	1	34611984	360	-5.94	0.91	12	0.54	-175.00	1148.00	2770	20230127	-62.45	997	20230807	4.31	2770	-62.45	20230127	997	4.31	20230807	4480	-76.79	20220809	997	4.31	20230807	0.00	N	138360	500	173 억		4596411	N	N	0	N	00	N
123	20230809	150721	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1039	37	2	3.69	182109928	178684	58.33	1006	1047	1002	1302	702	1002	1019.27	13.28	0	33246	1090	1046	1024	980	958	1035	969	173	300	500	680	1	1	34611984	360	-5.94	0.91	12	0.52	-175.00	1148.00	2770	20230127	-62.49	997	20230807	4.21	2770	-62.49	20230127	997	4.21	20230807	4480	-76.81	20220809	997	4.21	20230807	0.00	N	138360	500	173 억		4596411	N	N	0	N	00	N
124	20230809	140720	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1032	30	2	2.99	143302980	141331	46.14	1006	1038	1002	1302	702	1002	1014.04	13.28	0	31322	1090	1046	1024	980	958	1035	969	173	300	500	680	1	1	34611984	357	-5.90	0.90	12	0.41	-175.00	1148.00	2770	20230127	-62.74	997	20230807	3.51	2770	-62.74	20230127	997	3.51	20230807	4480	-76.96	20220809	997	3.51	20230807	0.00	N	138360	500	173 억		4596411	N	N	0	N	00	N
125	20230809	130737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1022	20	2	2.00	106399294	105339	34.39	1006	1028	1002	1302	702	1002	1010.14	13.28	0	18208	1090	1046	1024	980	958	1035	969	173	300	500	680	1	1	34611984	354	-5.84	0.89	12	0.30	-175.00	1148.00	2770	20230127	-63.10	997	20230807	2.51	2770	-63.10	20230127	997	2.51	20230807	4480	-77.19	20220809	997	2.51	20230807	0.00	N	138360	500	173 억		4596411	N	N	0	N	00	N
126	20230809	120733	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1019	17	2	1.70	90494192	89696	29.28	1006	1028	1002	1302	702	1002	1008.98	13.28	0	11991	1090	1046	1024	980	958	1035	969	173	300	500	680	1	1	34611984	353	-5.82	0.89	12	0.26	-175.00	1148.00	2770	20230127	-63.21	997	20230807	2.21	2770	-63.21	20230127	997	2.21	20230807	4480	-77.25	20220809	997	2.21	20230807	0.00	N	138360	500	173 억		4596411	N	N	0	N	00	N
127	20230809	110730	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1017	15	2	1.50	72982696	72410	23.64	1006	1028	1002	1302	702	1002	1007.99	13.28	0	8471	1090	1046	1024	980	958	1035	969	173	300	500	680	1	1	34611984	352	-5.81	0.89	12	0.21	-175.00	1148.00	2770	20230127	-63.29	997	20230807	2.01	2770	-63.29	20230127	997	2.01	20230807	4480	-77.30	20220809	997	2.01	20230807	0.00	N	138360	500	173 억		4596411	N	N	0	N	00	N
128	20230809	100718	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1010	8	2	0.80	52313913	52041	16.99	1006	1020	1002	1302	702	1002	1005.31	13.28	0	-1265	1090	1046	1024	980	958	1035	969	173	300	500	680	1	1	34611984	350	-5.77	0.88	12	0.15	-175.00	1148.00	2770	20230127	-63.54	997	20230807	1.30	2770	-63.54	20230127	997	1.30	20230807	4480	-77.46	20220809	997	1.30	20230807	0.00	N	138360	500	173 억		4596411	N	N	0	N	00	N
129	20230809	090723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1004	2	2	0.20	22240497	22141	7.23	1006	1020	1002	1302	702	1002	1004.61	13.28	0	-5045	1090	1046	1024	980	958	1035	969	173	300	500	680	1	1	34611984	348	-5.74	0.87	12	0.06	-175.00	1148.00	2770	20230127	-63.75	997	20230807	0.70	2770	-63.75	20230127	997	0.70	20230807	4480	-77.59	20220809	997	0.70	20230807	0.00	N	138360	500	173 억		4596411	N	N	0	N	00	N
130	20230808	160737	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1002	-7	5	-0.69	311978083	306198	114.32	1010	1068	1002	1311	707	1009	1018.90	13.48	0	-69772	1037	1023	1010	996	983	1016	989	173	302	500	680	1	1	34611984	347	-5.73	0.87	12	0.88	-175.00	1148.00	2770	20230127	-63.83	997	20230807	0.50	2770	-63.83	20230127	997	0.50	20230807	4480	-77.63	20220808	997	0.50	20230807	0.00	N	138360	500	173 억		4665711	N	N	0	N	00	N
131	20230808	150728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1004	-5	5	-0.50	289573699	283875	105.98	1010	1068	1003	1311	707	1009	1020.07	13.48	0	-68022	1037	1023	1010	996	983	1016	989	173	302	500	680	1	1	34611984	348	-5.74	0.87	12	0.82	-175.00	1148.00	2770	20230127	-63.75	997	20230807	0.70	2770	-63.75	20230127	997	0.70	20230807	4480	-77.59	20220808	997	0.70	20230807	0.00	N	138360	500	173 억		4665711	N	N	0	N	00	N
132	20230808	140725	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1005	-4	5	-0.40	247794251	242314	90.47	1010	1068	1005	1311	707	1009	1022.62	13.48	0	-51936	1037	1023	1010	996	983	1016	989	173	302	500	680	1	1	34611984	348	-5.74	0.88	12	0.70	-175.00	1148.00	2770	20230127	-63.72	997	20230807	0.80	2770	-63.72	20230127	997	0.80	20230807	4480	-77.57	20220808	997	0.80	20230807	0.00	N	138360	500	173 억		4665711	N	N	0	N	00	N
133	20230808	130717	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1010	1	2	0.10	209650543	204497	76.35	1010	1068	1005	1311	707	1009	1025.20	13.48	0	-38054	1037	1023	1010	996	983	1016	989	173	302	500	680	1	1	34611984	350	-5.77	0.88	12	0.59	-175.00	1148.00	2770	20230127	-63.54	997	20230807	1.30	2770	-63.54	20230127	997	1.30	20230807	4480	-77.46	20220808	997	1.30	20230807	0.00	N	138360	500	173 억		4665711	N	N	0	N	00	N
134	20230808	120723	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1009	0	3	0.00	202572782	197495	73.73	1010	1068	1005	1311	707	1009	1025.71	13.48	0	-35995	1037	1023	1010	996	983	1016	989	173	302	500	680	1	1	34611984	349	-5.77	0.88	12	0.57	-175.00	1148.00	2770	20230127	-63.57	997	20230807	1.20	2770	-63.57	20230127	997	1.20	20230807	4480	-77.48	20220808	997	1.20	20230807	0.00	N	138360	500	173 억		4665711	N	N	0	N	00	N
135	20230808	110713	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1010	1	2	0.10	171139354	166315	62.09	1010	1068	1009	1311	707	1009	1029.01	13.48	0	-28811	1037	1023	1010	996	983	1016	989	173	302	500	680	1	1	34611984	350	-5.77	0.88	12	0.48	-175.00	1148.00	2770	20230127	-63.54	997	20230807	1.30	2770	-63.54	20230127	997	1.30	20230807	4480	-77.46	20220808	997	1.30	20230807	0.00	N	138360	500	173 억		4665711	N	N	0	N	00	N
136	20230808	100726	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1024	15	2	1.49	117501526	113451	42.36	1010	1068	1009	1311	707	1009	1035.70	13.48	0	-11164	1037	1023	1010	996	983	1016	989	173	302	500	680	1	1	34611984	354	-5.85	0.89	12	0.33	-175.00	1148.00	2770	20230127	-63.03	997	20230807	2.71	2770	-63.03	20230127	997	2.71	20230807	4480	-77.14	20220808	997	2.71	20230807	0.00	N	138360	500	173 억		4665711	N	N	0	N	00	N
137	20230808	090728	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1043	34	2	3.37	38648516	36719	13.71	1010	1068	1009	1311	707	1009	1052.55	13.48	0	-1021	1037	1023	1010	996	983	1016	989	173	302	500	680	1	1	34611984	361	-5.96	0.91	12	0.11	-175.00	1148.00	2770	20230127	-62.35	997	20230807	4.61	2770	-62.35	20230127	997	4.61	20230807	4480	-76.72	20220808	997	4.61	20230807	0.00	N	138360	500	173 억		4665711	N	N	0	N	00	N
138	20230807	160722	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1009	0	3	0.00	269035646	267480	67.02	1024	1024	997	1311	707	1009	1005.81	13.45	0	10407	1079	1043	1023	987	967	1034	978	173	302	500	680	1	1	34611984	349	-5.77	0.88	12	0.77	-175.00	1148.00	2770	20230127	-63.57	997	20230807	1.20	2770	-63.57	20230127	997	1.20	20230807	4480	-77.48	20220808	997	1.20	20230807	0.00	N	138360	500	173 억		4655304	N	N	0	N	00	N
139	20230807	150721	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1005	-4	5	-0.40	237594346	236212	59.19	1024	1024	997	1311	707	1009	1005.85	13.45	0	6759	1079	1043	1023	987	967	1034	978	173	302	500	680	1	1	34611984	348	-5.74	0.88	12	0.68	-175.00	1148.00	2770	20230127	-63.72	997	20230807	0.80	2770	-63.72	20230127	997	0.80	20230807	4480	-77.57	20220808	997	0.80	20230807	0.00	N	138360	500	173 억		4655304	N	N	0	N	00	N
140	20230807	140724	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1007	-2	5	-0.20	155481691	154171	38.63	1024	1024	1001	1311	707	1009	1008.50	13.45	0	5207	1079	1043	1023	987	967	1034	978	173	302	500	680	1	1	34611984	349	-5.75	0.88	12	0.45	-175.00	1148.00	2770	20230127	-63.65	1001	20230807	0.60	2770	-63.65	20230127	1001	0.60	20230807	4480	-77.52	20220808	1001	0.60	20230807	0.00	N	138360	500	173 억		4655304	N	N	0	N	00	N
141	20230807	130717	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1014	5	2	0.50	116879502	115777	29.01	1024	1024	1002	1311	707	1009	1009.52	13.45	0	6817	1079	1043	1023	987	967	1034	978	173	302	500	680	1	1	34611984	351	-5.79	0.88	12	0.33	-175.00	1148.00	2770	20230127	-63.39	1002	20230807	1.20	2770	-63.39	20230127	1002	1.20	20230807	4480	-77.37	20220808	1002	1.20	20230807	0.00	N	138360	500	173 억		4655304	N	N	0	N	00	N
142	20230807	120716	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1012	3	2	0.30	105558393	104592	26.21	1024	1024	1002	1311	707	1009	1009.24	13.45	0	5397	1079	1043	1023	987	967	1034	978	173	302	500	680	1	1	34611984	350	-5.78	0.88	12	0.30	-175.00	1148.00	2770	20230127	-63.47	1002	20230807	1.00	2770	-63.47	20230127	1002	1.00	20230807	4480	-77.41	20220808	1002	1.00	20230807	0.00	N	138360	500	173 억		4655304	N	N	0	N	00	N
143	20230807	110711	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1010	1	2	0.10	89896626	89141	22.34	1024	1024	1002	1311	707	1009	1008.48	13.45	0	-1502	1079	1043	1023	987	967	1034	978	173	302	500	680	1	1	34611984	350	-5.77	0.88	12	0.26	-175.00	1148.00	2770	20230127	-63.54	1002	20230807	0.80	2770	-63.54	20230127	1002	0.80	20230807	4480	-77.46	20220808	1002	0.80	20230807	0.00	N	138360	500	173 억		4655304	N	N	0	N	00	N
144	20230807	100719	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1005	-4	5	-0.40	62266588	61798	15.48	1024	1024	1002	1311	707	1009	1007.58	13.45	0	-4790	1079	1043	1023	987	967	1034	978	173	302	500	680	1	1	34611984	348	-5.74	0.88	12	0.18	-175.00	1148.00	2770	20230127	-63.72	1002	20230807	0.30	2770	-63.72	20230127	1002	0.30	20230807	4480	-77.57	20220808	1002	0.30	20230807	0.00	N	138360	500	173 억		4655304	N	N	0	N	00	N
145	20230807	090717	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1015	6	2	0.59	22433563	22168	5.55	1024	1024	1003	1311	707	1009	1011.98	13.45	0	-12869	1079	1043	1023	987	967	1034	978	173	302	500	680	1	1	34611984	351	-5.80	0.88	12	0.06	-175.00	1148.00	2770	20230127	-63.36	1003	20230807	1.20	2770	-63.36	20230127	1003	1.20	20230807	4480	-77.34	20220808	1003	1.20	20230807	0.00	N	138360	500	173 억		4655304	N	N	0	N	00	N
146	20230804	160712	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1009	-33	5	-3.17	404729623	395177	62.90	1044	1059	1003	1354	730	1042	1024.17	13.54	0	-33761	1139	1090	1065	1016	991	1078	1004	173	312	500	700	1	1	34611984	349	-5.77	0.88	12	1.14	-175.00	1148.00	2770	20230127	-63.57	1003	20230804	0.60	2770	-63.57	20230127	1003	0.60	20230804	4480	-77.48	20220804	1003	0.60	20230804	0.00	N	138360	500	173 억		4685155	N	N	0	N	00	N
147	20230804	150711	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1023	-19	5	-1.82	375872979	366611	58.36	1044	1059	1003	1354	730	1042	1025.26	13.54	0	-36492	1139	1090	1065	1016	991	1078	1004	173	312	500	700	1	1	34611984	354	-5.85	0.89	12	1.06	-175.00	1148.00	2770	20230127	-63.07	1003	20230804	1.99	2770	-63.07	20230127	1003	1.99	20230804	4480	-77.17	20220804	1003	1.99	20230804	0.00	N	138360	500	173 억		4685155	N	N	0	N	00	N
148	20230804	140723	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1016	-26	5	-2.50	334041246	325503	51.81	1044	1059	1003	1354	730	1042	1026.23	13.54	0	-32988	1139	1090	1065	1016	991	1078	1004	173	312	500	700	1	1	34611984	352	-5.81	0.89	12	0.94	-175.00	1148.00	2770	20230127	-63.32	1003	20230804	1.30	2770	-63.32	20230127	1003	1.30	20230804	4480	-77.32	20220804	1003	1.30	20230804	0.00	N	138360	500	173 억		4685155	N	N	0	N	00	N
149	20230804	130709	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1007	-35	5	-3.36	314095016	305770	48.67	1044	1059	1003	1354	730	1042	1027.23	13.54	0	-29612	1139	1090	1065	1016	991	1078	1004	173	312	500	700	1	1	34611984	349	-5.75	0.88	12	0.88	-175.00	1148.00	2770	20230127	-63.65	1003	20230804	0.40	2770	-63.65	20230127	1003	0.40	20230804	4480	-77.52	20220804	1003	0.40	20230804	0.00	N	138360	500	173 억		4685155	N	N	0	N	00	N
150	20230804	120708	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1030	-12	5	-1.15	184016910	177060	28.18	1044	1059	1028	1354	730	1042	1039.29	13.54	0	-23579	1139	1090	1065	1016	991	1078	1004	173	312	500	700	1	1	34611984	357	-5.89	0.90	12	0.51	-175.00	1148.00	2770	20230127	-62.82	1028	20230804	0.19	2770	-62.82	20230127	1028	0.19	20230804	4480	-77.01	20220804	1028	0.19	20230804	0.00	N	138360	500	173 억		4685155	N	N	0	N	00	N
151	20230804	110714	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1042	0	3	0.00	153393720	147399	23.46	1044	1059	1034	1354	730	1042	1040.67	13.54	0	-20606	1139	1090	1065	1016	991	1078	1004	173	312	500	700	1	1	34611984	361	-5.95	0.91	12	0.43	-175.00	1148.00	2770	20230127	-62.38	1034	20230804	0.77	2770	-62.38	20230127	1034	0.77	20230804	4480	-76.74	20220804	1034	0.77	20230804	0.00	N	138360	500	173 억		4685155	N	N	0	N	00	N
152	20230804	100704	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1046	4	2	0.38	70634555	67827	10.80	1044	1059	1034	1354	730	1042	1041.39	13.54	0	-9760	1139	1090	1065	1016	991	1078	1004	173	312	500	700	1	1	34611984	362	-5.98	0.91	12	0.20	-175.00	1148.00	2770	20230127	-62.24	1034	20230804	1.16	2770	-62.24	20230127	1034	1.16	20230804	4480	-76.65	20220804	1034	1.16	20230804	0.00	N	138360	500	173 억		4685155	N	N	0	N	00	N
153	20230804	090704	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1036	-6	5	-0.58	23280843	22368	3.56	1044	1059	1036	1354	730	1042	1040.81	13.54	0	-15378	1139	1090	1065	1016	991	1078	1004	173	312	500	700	1	1	34611984	359	-5.92	0.90	12	0.06	-175.00	1148.00	2770	20230127	-62.60	1036	20230804	0.00	2770	-62.60	20230127	1036	0.00	20230804	4480	-76.88	20220804	1036	0.00	20230804	0.00	N	138360	500	173 억		4685155	N	N	0	N	00	N
154	20230803	160705	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1042	-60	5	-5.44	662865958	626472	128.17	1103	1114	1040	1432	772	1102	1058.11	13.90	0	-127075	1182	1141	1118	1077	1054	1130	1066	173	330	500	740	1	1	34611984	361	-5.95	0.91	12	1.81	-175.00	1148.00	2770	20230127	-62.38	1040	20230803	0.19	2770	-62.38	20230127	1040	0.19	20230803	4480	-76.74	20220803	1040	0.19	20230803	0.00	N	138360	500	173 억		4812230	N	N	0	N	00	N
155	20230803	150711	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1046	-56	5	-5.08	640817171	605359	123.85	1103	1114	1040	1432	772	1102	1058.57	13.90	0	-121676	1182	1141	1118	1077	1054	1130	1066	173	330	500	740	1	1	34611984	362	-5.98	0.91	12	1.75	-175.00	1148.00	2770	20230127	-62.24	1040	20230803	0.58	2770	-62.24	20230127	1040	0.58	20230803	4480	-76.65	20220803	1040	0.58	20230803	0.00	N	138360	500	173 억		4812230	N	N	0	N	00	N
156	20230803	140704	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1047	-55	5	-4.99	478023219	449241	91.91	1103	1114	1047	1432	772	1102	1064.07	13.90	0	-73456	1182	1141	1118	1077	1054	1130	1066	173	330	500	740	1	1	34611984	362	-5.98	0.91	12	1.30	-175.00	1148.00	2770	20230127	-62.20	1047	20230803	0.00	2770	-62.20	20230127	1047	0.00	20230803	4480	-76.63	20220803	1047	0.00	20230803	0.00	N	138360	500	173 억		4812230	N	N	0	N	00	N
157	20230803	130707	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1059	-43	5	-3.90	403733592	378732	77.48	1103	1114	1051	1432	772	1102	1066.01	13.90	0	-46802	1182	1141	1118	1077	1054	1130	1066	173	330	500	740	1	1	34611984	367	-6.05	0.92	12	1.09	-175.00	1148.00	2770	20230127	-61.77	1051	20230803	0.76	2770	-61.77	20230127	1051	0.76	20230803	4480	-76.36	20220803	1051	0.76	20230803	0.00	N	138360	500	173 억		4812230	N	N	0	N	00	N
158	20230803	120710	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1057	-45	5	-4.08	361863939	339221	69.40	1103	1114	1051	1432	772	1102	1066.75	13.90	0	-43260	1182	1141	1118	1077	1054	1130	1066	173	330	500	740	1	1	34611984	366	-6.04	0.92	12	0.98	-175.00	1148.00	2770	20230127	-61.84	1051	20230803	0.57	2770	-61.84	20230127	1051	0.57	20230803	4480	-76.41	20220803	1051	0.57	20230803	0.00	N	138360	500	173 억		4812230	N	N	0	N	00	N
159	20230803	110702	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1055	-47	5	-4.26	271818144	253852	51.94	1103	1114	1051	1432	772	1102	1070.77	13.90	0	-44796	1182	1141	1118	1077	1054	1130	1066	173	330	500	740	1	1	34611984	365	-6.03	0.92	12	0.73	-175.00	1148.00	2770	20230127	-61.91	1051	20230803	0.38	2770	-61.91	20230127	1051	0.38	20230803	4480	-76.45	20220803	1051	0.38	20230803	0.00	N	138360	500	173 억		4812230	N	N	0	N	00	N
160	20230803	100701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1069	-33	5	-2.99	159664885	148034	30.29	1103	1114	1051	1432	772	1102	1078.57	13.90	0	-22800	1182	1141	1118	1077	1054	1130	1066	173	330	500	740	1	1	34611984	370	-6.11	0.93	12	0.43	-175.00	1148.00	2770	20230127	-61.41	1051	20230803	1.71	2770	-61.41	20230127	1051	1.71	20230803	4480	-76.14	20220803	1051	1.71	20230803	0.00	N	138360	500	173 억		4812230	N	N	0	N	00	N
161	20230803	090701	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1097	-5	5	-0.45	27133759	24680	5.05	1103	1114	1088	1432	772	1102	1099.42	13.90	0	-10725	1182	1141	1118	1077	1054	1130	1066	173	330	500	740	1	1	34611984	380	-6.27	0.96	12	0.07	-175.00	1148.00	2770	20230127	-60.40	1088	20230803	0.83	2770	-60.40	20230127	1088	0.83	20230803	4480	-75.51	20220803	1088	0.83	20230803	0.00	N	138360	500	173 억		4812230	N	N	0	N	00	N
162	20230802	160705	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1102	-37	5	-3.25	533063046	480585	194.27	1129	1159	1095	1480	798	1139	1109.25	14.23	0	-112829	1175	1157	1138	1120	1101	1166	1129	173	341	500	770	1	1	34611984	381	-6.30	0.96	12	1.39	-175.00	1148.00	2770	20230127	-60.22	1095	20230802	0.64	2770	-60.22	20230127	1095	0.64	20230802	4480	-75.40	20220802	1095	0.64	20230802	0.00	N	138360	500	173 억		4925059	N	N	0	N	00	N
163	20230802	150714	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1102	-37	5	-3.25	513260482	462614	187.01	1129	1159	1095	1480	798	1139	1109.48	14.23	0	-109787	1175	1157	1138	1120	1101	1166	1129	173	341	500	770	1	1	34611984	381	-6.30	0.96	12	1.34	-175.00	1148.00	2770	20230127	-60.22	1095	20230802	0.64	2770	-60.22	20230127	1095	0.64	20230802	4480	-75.40	20220802	1095	0.64	20230802	0.00	N	138360	500	173 억		4925059	N	N	0	N	00	N
164	20230802	140707	57	100.00	KOSDAQ	신저가	기계.장비	N	N	N	N		N	1100	-39	5	-3.42	449660729	404854	163.66	1129	1159	1095	1480	798	1139	1110.67	14.23	0	-91847	1175	1157	1138	1120	1101	1166	1129	173	341	500	770	1	1	34611984	381	-6.29	0.96	12	1.17	-175.00	1148.00	2770	20230127	-60.29	1095	20230802	0.46	2770	-60.29	20230127	1095	0.46	20230802	4480	-75.45	20220802	1095	0.46	20230802	0.00	N	138360	500	173 억		4925059	N	N	0	N	00	N
165	20230802	130703	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1105	-34	5	-2.99	332734498	298633	120.72	1129	1159	1102	1480	798	1139	1114.19	14.23	0	-63964	1175	1157	1138	1120	1101	1166	1129	173	341	500	770	1	1	34611984	382	-6.31	0.96	12	0.86	-175.00	1148.00	2770	20230127	-60.11	1100	20230627	0.45	2770	-60.11	20230127	1100	0.45	20230627	4480	-75.33	20220802	1100	0.45	20230627	0.00	N	138360	500	173 억		4925059	N	N	0	N	00	N
166	20230802	120657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1105	-34	5	-2.99	278157760	249281	100.77	1129	1159	1102	1480	798	1139	1115.84	14.23	0	-45471	1175	1157	1138	1120	1101	1166	1129	173	341	500	770	1	1	34611984	382	-6.31	0.96	12	0.72	-175.00	1148.00	2770	20230127	-60.11	1100	20230627	0.45	2770	-60.11	20230127	1100	0.45	20230627	4480	-75.33	20220802	1100	0.45	20230627	0.00	N	138360	500	173 억		4925059	N	N	0	N	00	N
167	20230802	110658	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1118	-21	5	-1.84	154013788	137444	55.56	1129	1159	1111	1480	798	1139	1120.56	14.23	0	-10944	1175	1157	1138	1120	1101	1166	1129	173	341	500	770	1	1	34611984	387	-6.39	0.97	12	0.40	-175.00	1148.00	2770	20230127	-59.64	1100	20230627	1.64	2770	-59.64	20230127	1100	1.64	20230627	4480	-75.04	20220802	1100	1.64	20230627	0.00	N	138360	500	173 억		4925059	N	N	0	N	00	N
168	20230802	100700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1124	-15	5	-1.32	121306433	108258	43.76	1129	1159	1111	1480	798	1139	1120.53	14.23	0	1945	1175	1157	1138	1120	1101	1166	1129	173	341	500	770	1	1	34611984	389	-6.42	0.98	12	0.31	-175.00	1148.00	2770	20230127	-59.42	1100	20230627	2.18	2770	-59.42	20230127	1100	2.18	20230627	4480	-74.91	20220802	1100	2.18	20230627	0.00	N	138360	500	173 억		4925059	N	N	0	N	00	N
169	20230802	090700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1134	-5	5	-0.44	11449697	10127	4.09	1129	1159	1128	1480	798	1139	1130.61	14.23	0	-4353	1175	1157	1138	1120	1101	1166	1129	173	341	500	770	1	1	34611984	392	-6.48	0.99	12	0.03	-175.00	1148.00	2770	20230127	-59.06	1100	20230627	3.09	2770	-59.06	20230127	1100	3.09	20230627	4480	-74.69	20220802	1100	3.09	20230627	0.00	N	138360	500	173 억		4925059	N	N	0	N	00	N
170	20230801	160700	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1139	16	2	1.42	280861517	247314	163.90	1132	1156	1119	1459	787	1123	1135.65	14.33	0	-34095	1178	1150	1132	1104	1086	1164	1118	173	336	500	760	1	1	34611984	394	-6.51	0.99	12	0.71	-175.00	1148.00	2770	20230127	-58.88	1100	20230627	3.55	2770	-58.88	20230127	1100	3.55	20230627	4480	-74.58	20220801	1100	3.55	20230627	0.00	N	138360	500	173 억		4959146	N	N	0	N	00	N
171	20230801	150656	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1129	6	2	0.53	271707040	239245	158.55	1132	1156	1119	1459	787	1123	1135.69	14.33	0	-30079	1178	1150	1132	1104	1086	1164	1118	173	336	500	760	1	1	34611984	391	-6.45	0.98	12	0.69	-175.00	1148.00	2770	20230127	-59.24	1100	20230627	2.64	2770	-59.24	20230127	1100	2.64	20230627	4480	-74.80	20220801	1100	2.64	20230627	0.00	N	138360	500	173 억		4959146	N	N	0	N	00	N
172	20230801	140709	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1121	-2	5	-0.18	248521044	218615	144.88	1132	1156	1120	1459	787	1123	1136.80	14.33	0	-23689	1178	1150	1132	1104	1086	1164	1118	173	336	500	760	1	1	34611984	388	-6.41	0.98	12	0.63	-175.00	1148.00	2770	20230127	-59.53	1100	20230627	1.91	2770	-59.53	20230127	1100	1.91	20230627	4480	-74.98	20220801	1100	1.91	20230627	0.00	N	138360	500	173 억		4959146	N	N	0	N	00	N
173	20230801	130654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1138	15	2	1.34	167849591	147024	97.43	1132	1156	1132	1459	787	1123	1141.65	14.33	0	-6449	1178	1150	1132	1104	1086	1164	1118	173	336	500	760	1	1	34611984	394	-6.50	0.99	12	0.42	-175.00	1148.00	2770	20230127	-58.92	1100	20230627	3.45	2770	-58.92	20230127	1100	3.45	20230627	4480	-74.60	20220801	1100	3.45	20230627	0.00	N	138360	500	173 억		4959146	N	N	0	N	00	N
174	20230801	120654	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1142	19	2	1.69	97910907	85837	56.88	1132	1156	1132	1459	787	1123	1140.66	14.33	0	-1768	1178	1150	1132	1104	1086	1164	1118	173	336	500	760	1	1	34611984	395	-6.53	0.99	12	0.25	-175.00	1148.00	2770	20230127	-58.77	1100	20230627	3.82	2770	-58.77	20230127	1100	3.82	20230627	4480	-74.51	20220801	1100	3.82	20230627	0.00	N	138360	500	173 억		4959146	N	N	0	N	00	N
175	20230801	110651	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1139	16	2	1.42	86624052	75901	50.30	1132	1156	1132	1459	787	1123	1141.28	14.33	0	-1252	1178	1150	1132	1104	1086	1164	1118	173	336	500	760	1	1	34611984	394	-6.51	0.99	12	0.22	-175.00	1148.00	2770	20230127	-58.88	1100	20230627	3.55	2770	-58.88	20230127	1100	3.55	20230627	4480	-74.58	20220801	1100	3.55	20230627	0.00	N	138360	500	173 억		4959146	N	N	0	N	00	N
176	20230801	100657	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1144	21	2	1.87	64977569	56904	37.71	1132	1156	1132	1459	787	1123	1141.88	14.33	0	-33	1178	1150	1132	1104	1086	1164	1118	173	336	500	760	1	1	34611984	396	-6.54	1.00	12	0.16	-175.00	1148.00	2770	20230127	-58.70	1100	20230627	4.00	2770	-58.70	20230127	1100	4.00	20230627	4480	-74.46	20220801	1100	4.00	20230627	0.00	N	138360	500	173 억		4959146	N	N	0	N	00	N
177	20230801	090650	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	1143	20	2	1.78	4925363	4335	2.87	1132	1148	1132	1459	787	1123	1136.19	14.33	0	742	1178	1150	1132	1104	1086	1164	1118	173	336	500	760	1	1	34611984	396	-6.53	1.00	12	0.01	-175.00	1148.00	2770	20230127	-58.74	1100	20230627	3.91	2770	-58.74	20230127	1100	3.91	20230627	4480	-74.49	20220801	1100	3.91	20230627	0.00	N	138360	500	173 억		4959146	N	N	0	N	00	N