KissMeData/033540/price/prices-20230701.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	20230731	160416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	0	3	0.00	111912053	152367	157.65	742	744	726	959	517	738	734.49	0.54	0	44366	751	744	738	731	725	748	735	146	221	200	480	1	1	73175379	540	-7.85	0.54	12	0.21	-94.00	1360.00	1565	20220802	-52.84	690	20230103	6.96	1151	-35.88	20230509	690	6.96	20230103	1565	-52.84	20220802	690	6.96	20230103	0.82	N	033540	200	146 억		397411	N	N	0	N	00	N
3	20230731	150417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	0	3	0.00	109297850	148808	153.97	742	744	726	959	517	738	734.49	0.54	0	43940	751	744	738	731	725	748	735	146	221	200	480	1	1	73175379	540	-7.85	0.54	12	0.20	-94.00	1360.00	1565	20220802	-52.84	690	20230103	6.96	1151	-35.88	20230509	690	6.96	20230103	1565	-52.84	20220802	690	6.96	20230103	0.82	N	033540	200	146 억		397411	N	N	0	N	00	N
4	20230731	140416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	737	-1	5	-0.14	67332185	91625	94.80	742	744	726	959	517	738	734.87	0.54	0	29987	751	744	738	731	725	748	735	146	221	200	480	1	1	73175379	539	-7.84	0.54	12	0.13	-94.00	1360.00	1565	20220802	-52.91	690	20230103	6.81	1151	-35.97	20230509	690	6.81	20230103	1565	-52.91	20220802	690	6.81	20230103	0.82	N	033540	200	146 억		397411	N	N	0	N	00	N
5	20230731	130419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	1	2	0.14	63503804	86424	89.42	742	744	726	959	517	738	734.79	0.54	0	29610	751	744	738	731	725	748	735	146	221	200	480	1	1	73175379	541	-7.86	0.54	12	0.12	-94.00	1360.00	1565	20220802	-52.78	690	20230103	7.10	1151	-35.79	20230509	690	7.10	20230103	1565	-52.78	20220802	690	7.10	20230103	0.82	N	033540	200	146 억		397411	N	N	0	N	00	N
6	20230731	120422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	0	3	0.00	53011473	72142	74.64	742	744	726	959	517	738	734.82	0.54	0	28529	751	744	738	731	725	748	735	146	221	200	480	1	1	73175379	540	-7.85	0.54	12	0.10	-94.00	1360.00	1565	20220802	-52.84	690	20230103	6.96	1151	-35.88	20230509	690	6.96	20230103	1565	-52.84	20220802	690	6.96	20230103	0.82	N	033540	200	146 억		397411	N	N	0	N	00	N
7	20230731	110422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	735	-3	5	-0.41	42164126	57406	59.40	742	744	726	959	517	738	734.49	0.54	0	21288	751	744	738	731	725	748	735	146	221	200	480	1	1	73175379	538	-7.82	0.54	12	0.08	-94.00	1360.00	1565	20220802	-53.04	690	20230103	6.52	1151	-36.14	20230509	690	6.52	20230103	1565	-53.04	20220802	690	6.52	20230103	0.82	N	033540	200	146 억		397411	N	N	0	N	00	N
8	20230731	100422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	737	-1	5	-0.14	30374494	41417	42.85	742	744	726	959	517	738	733.38	0.54	0	14565	751	744	738	731	725	748	735	146	221	200	480	1	1	73175379	539	-7.84	0.54	12	0.06	-94.00	1360.00	1565	20220802	-52.91	690	20230103	6.81	1151	-35.97	20230509	690	6.81	20230103	1565	-52.91	20220802	690	6.81	20230103	0.82	N	033540	200	146 억		397411	N	N	0	N	00	N
9	20230731	090418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	742	4	2	0.54	1124130	1515	1.57	742	742	742	959	517	738	742.00	0.54	0	0	751	744	738	731	725	748	735	146	221	200	480	1	1	73175379	543	-7.89	0.55	12	0.00	-94.00	1360.00	1565	20220802	-52.59	690	20230103	7.54	1151	-35.53	20230509	690	7.54	20230103	1565	-52.59	20220802	690	7.54	20230103	0.82	N	033540	200	146 억		397411	N	N	0	N	00	N
10	20230728	160419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	6	2	0.82	71058342	96647	40.43	737	745	732	951	513	732	735.24	0.55	0	-8297	753	742	734	723	715	738	719	146	219	200	480	1	1	73175379	540	-7.85	0.54	12	0.13	-94.00	1360.00	1565	20220802	-52.84	690	20230103	6.96	1151	-35.88	20230509	690	6.96	20230103	1565	-52.84	20220802	690	6.96	20230103	0.80	N	033540	200	146 억		405721	N	N	0	N	00	N
11	20230728	150418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	737	5	2	0.68	70677281	96130	40.21	737	745	732	951	513	732	735.23	0.55	0	-8292	753	742	734	723	715	738	719	146	219	200	480	1	1	73175379	539	-7.84	0.54	12	0.13	-94.00	1360.00	1565	20220802	-52.91	690	20230103	6.81	1151	-35.97	20230509	690	6.81	20230103	1565	-52.91	20220802	690	6.81	20230103	0.80	N	033540	200	146 억		405721	N	N	0	N	00	N
12	20230728	140417	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	7	2	0.96	63222052	86021	35.99	737	745	732	951	513	732	734.96	0.55	0	-7218	753	742	734	723	715	738	719	146	219	200	480	1	1	73175379	541	-7.86	0.54	12	0.12	-94.00	1360.00	1565	20220802	-52.78	690	20230103	7.10	1151	-35.79	20230509	690	7.10	20230103	1565	-52.78	20220802	690	7.10	20230103	0.80	N	033540	200	146 억		405721	N	N	0	N	00	N
13	20230728	130418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	7	2	0.96	59211927	80600	33.72	737	745	732	951	513	732	734.64	0.55	0	-6431	753	742	734	723	715	738	719	146	219	200	480	1	1	73175379	541	-7.86	0.54	12	0.11	-94.00	1360.00	1565	20220802	-52.78	690	20230103	7.10	1151	-35.79	20230509	690	7.10	20230103	1565	-52.78	20220802	690	7.10	20230103	0.80	N	033540	200	146 억		405721	N	N	0	N	00	N
14	20230728	120415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	736	4	2	0.55	53108204	72286	30.24	737	745	732	951	513	732	734.70	0.55	0	-7800	753	742	734	723	715	738	719	146	219	200	480	1	1	73175379	539	-7.83	0.54	12	0.10	-94.00	1360.00	1565	20220802	-52.97	690	20230103	6.67	1151	-36.06	20230509	690	6.67	20230103	1565	-52.97	20220802	690	6.67	20230103	0.80	N	033540	200	146 억		405721	N	N	0	N	00	N
15	20230728	110418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	0	3	0.00	38668106	52652	22.03	737	745	732	951	513	732	734.41	0.55	0	-5971	753	742	734	723	715	738	719	146	219	200	480	1	1	73175379	536	-7.79	0.54	12	0.07	-94.00	1360.00	1565	20220802	-53.23	690	20230103	6.09	1151	-36.40	20230509	690	6.09	20230103	1565	-53.23	20220802	690	6.09	20230103	0.80	N	033540	200	146 억		405721	N	N	0	N	00	N
16	20230728	100416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	733	1	2	0.14	27071813	36830	15.41	737	745	732	951	513	732	735.05	0.55	0	-6650	753	742	734	723	715	738	719	146	219	200	480	1	1	73175379	536	-7.80	0.54	12	0.05	-94.00	1360.00	1565	20220802	-53.16	690	20230103	6.23	1151	-36.32	20230509	690	6.23	20230103	1565	-53.16	20220802	690	6.23	20230103	0.80	N	033540	200	146 억		405721	N	N	0	N	00	N
17	20230728	090419	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	0	3	0.00	4190211	5722	2.39	737	740	732	951	513	732	732.30	0.55	0	-3662	753	742	734	723	715	738	719	146	219	200	480	1	1	73175379	536	-7.79	0.54	12	0.01	-94.00	1360.00	1565	20220802	-53.23	690	20230103	6.09	1151	-36.40	20230509	690	6.09	20230103	1565	-53.23	20220802	690	6.09	20230103	0.80	N	033540	200	146 억		405721	N	N	0	N	00	N
18	20230727	160416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	-6	5	-0.81	175387727	239038	51.17	734	745	726	959	517	738	733.76	0.52	53754	24551	790	763	743	716	696	754	707	146	221	200	480	1	1	73175379	536	-7.79	0.54	12	0.33	-94.00	1360.00	1565	20220802	-53.23	690	20230103	6.09	1151	-36.40	20230509	690	6.09	20230103	1565	-53.23	20220802	690	6.09	20230103	0.81	N	033540	200	146 억		380170	N	N	0	N	00	N
19	20230727	150416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	733	-5	5	-0.68	163493217	222808	47.70	734	745	726	959	517	738	733.79	0.52	53754	25924	790	763	743	716	696	754	707	146	221	200	480	1	1	73175379	536	-7.80	0.54	12	0.30	-94.00	1360.00	1565	20220802	-53.16	690	20230103	6.23	1151	-36.32	20230509	690	6.23	20230103	1565	-53.16	20220802	690	6.23	20230103	0.81	N	033540	200	146 억		380170	N	N	0	N	00	N
20	20230727	140413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	734	-4	5	-0.54	158123580	215484	46.13	734	745	726	959	517	738	733.81	0.52	53754	27261	790	763	743	716	696	754	707	146	221	200	480	1	1	73175379	537	-7.81	0.54	12	0.29	-94.00	1360.00	1565	20220802	-53.10	690	20230103	6.38	1151	-36.23	20230509	690	6.38	20230103	1565	-53.10	20220802	690	6.38	20230103	0.81	N	033540	200	146 억		380170	N	N	0	N	00	N
21	20230727	130415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	736	-2	5	-0.27	116345240	158155	33.86	734	745	728	959	517	738	735.64	0.52	53754	8640	790	763	743	716	696	754	707	146	221	200	480	1	1	73175379	539	-7.83	0.54	12	0.22	-94.00	1360.00	1565	20220802	-52.97	690	20230103	6.67	1151	-36.06	20230509	690	6.67	20230103	1565	-52.97	20220802	690	6.67	20230103	0.81	N	033540	200	146 억		380170	N	N	0	N	00	N
22	20230727	120416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	0	3	0.00	58509688	79317	16.98	734	745	733	959	517	738	737.67	0.52	53754	19029	790	763	743	716	696	754	707	146	221	200	480	1	1	73175379	540	-7.85	0.54	12	0.11	-94.00	1360.00	1565	20220802	-52.84	690	20230103	6.96	1151	-35.88	20230509	690	6.96	20230103	1565	-52.84	20220802	690	6.96	20230103	0.81	N	033540	200	146 억		380170	N	N	0	N	00	N
23	20230727	110416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	2	2	0.27	42319468	57333	12.27	734	745	734	959	517	738	738.13	0.52	53754	23094	790	763	743	716	696	754	707	146	221	200	480	1	1	73175379	541	-7.87	0.54	12	0.08	-94.00	1360.00	1565	20220802	-52.72	690	20230103	7.25	1151	-35.71	20230509	690	7.25	20230103	1565	-52.72	20220802	690	7.25	20230103	0.81	N	033540	200	146 억		380170	N	N	0	N	00	N
24	20230727	100414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	0	3	0.00	30097175	40746	8.72	734	745	734	959	517	738	738.65	0.52	53754	27371	790	763	743	716	696	754	707	146	221	200	480	1	1	73175379	540	-7.85	0.54	12	0.06	-94.00	1360.00	1565	20220802	-52.84	690	20230103	6.96	1151	-35.88	20230509	690	6.96	20230103	1565	-52.84	20220802	690	6.96	20230103	0.81	N	033540	200	146 억		380170	N	N	0	N	00	N
25	20230727	090415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	7	2	0.95	3828556	5175	1.11	734	745	734	959	517	738	739.82	0.52	53754	3329	790	763	743	716	696	754	707	146	221	200	480	1	1	73175379	545	-7.93	0.55	12	0.01	-94.00	1360.00	1565	20220802	-52.40	690	20230103	7.97	1151	-35.27	20230509	690	7.97	20230103	1565	-52.40	20220802	690	7.97	20230103	0.81	N	033540	200	146 억		380170	N	N	0	N	00	N
26	20230726	160413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	-31	5	-4.03	328059080	446435	54.47	769	770	723	999	539	769	734.84	0.45	0	53946	886	827	784	725	682	806	704	146	230	200	500	1	1	73175379	540	-7.85	0.54	12	0.61	-94.00	1360.00	1565	20220802	-52.84	690	20230103	6.96	1151	-35.88	20230509	690	6.96	20230103	1565	-52.84	20220802	690	6.96	20230103	0.80	N	033540	200	146 억		326416	N	N	0	N	00	N
27	20230726	150415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	735	-34	5	-4.42	319366411	434624	53.03	769	770	723	999	539	769	734.81	0.45	0	53537	886	827	784	725	682	806	704	146	230	200	500	1	1	73175379	538	-7.82	0.54	12	0.59	-94.00	1360.00	1565	20220802	-53.04	690	20230103	6.52	1151	-36.14	20230509	690	6.52	20230103	1565	-53.04	20220802	690	6.52	20230103	0.80	N	033540	200	146 억		326416	N	N	0	N	00	N
28	20230726	140416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	731	-38	5	-4.94	287224354	390831	47.69	769	770	723	999	539	769	734.91	0.45	0	48605	886	827	784	725	682	806	704	146	230	200	500	1	1	73175379	535	-7.78	0.54	12	0.53	-94.00	1360.00	1565	20220802	-53.29	690	20230103	5.94	1151	-36.49	20230509	690	5.94	20230103	1565	-53.29	20220802	690	5.94	20230103	0.80	N	033540	200	146 억		326416	N	N	0	N	00	N
29	20230726	130411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	729	-40	5	-5.20	234792073	318996	38.92	769	770	723	999	539	769	736.03	0.45	0	57750	886	827	784	725	682	806	704	146	230	200	500	1	1	73175379	533	-7.76	0.54	12	0.44	-94.00	1360.00	1565	20220802	-53.42	690	20230103	5.65	1151	-36.66	20230509	690	5.65	20230103	1565	-53.42	20220802	690	5.65	20230103	0.80	N	033540	200	146 억		326416	N	N	0	N	00	N
30	20230726	120414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	-29	5	-3.77	202500406	274926	33.55	769	770	723	999	539	769	736.56	0.45	0	52372	886	827	784	725	682	806	704	146	230	200	500	1	1	73175379	541	-7.87	0.54	12	0.38	-94.00	1360.00	1565	20220802	-52.72	690	20230103	7.25	1151	-35.71	20230509	690	7.25	20230103	1565	-52.72	20220802	690	7.25	20230103	0.80	N	033540	200	146 억		326416	N	N	0	N	00	N
31	20230726	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	-29	5	-3.77	180405233	244788	29.87	769	770	723	999	539	769	736.99	0.45	0	47565	886	827	784	725	682	806	704	146	230	200	500	1	1	73175379	541	-7.87	0.54	12	0.33	-94.00	1360.00	1565	20220802	-52.72	690	20230103	7.25	1151	-35.71	20230509	690	7.25	20230103	1565	-52.72	20220802	690	7.25	20230103	0.80	N	033540	200	146 억		326416	N	N	0	N	00	N
32	20230726	100416	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	-30	5	-3.90	105089639	141320	17.24	769	770	735	999	539	769	743.63	0.45	0	13450	886	827	784	725	682	806	704	146	230	200	500	1	1	73175379	541	-7.86	0.54	12	0.19	-94.00	1360.00	1565	20220802	-52.78	690	20230103	7.10	1151	-35.79	20230509	690	7.10	20230103	1565	-52.78	20220802	690	7.10	20230103	0.80	N	033540	200	146 억		326416	N	N	0	N	00	N
33	20230726	090410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	-7	5	-0.91	4839674	6312	0.77	769	770	762	999	539	769	766.74	0.45	0	2210	886	827	784	725	682	806	704	146	230	200	500	1	1	73175379	558	-8.11	0.56	12	0.01	-94.00	1360.00	1565	20220802	-51.31	690	20230103	10.43	1151	-33.80	20230509	690	10.43	20230103	1565	-51.31	20220802	690	10.43	20230103	0.80	N	033540	200	146 억		326416	N	N	0	N	00	N
34	20230725	160411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	14	2	1.85	647671045	818952	221.29	792	843	741	981	529	755	790.85	0.50	0	-40556	784	769	753	738	722	761	730	146	226	200	490	1	1	73175379	563	-8.18	0.57	12	1.12	-94.00	1360.00	1645	20220722	-53.25	690	20230103	11.45	1151	-33.19	20230509	690	11.45	20230103	1565	-50.86	20220802	690	11.45	20230103	0.81	N	033540	200	146 억		364539	N	N	0	N	00	N
35	20230725	150408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	772	17	2	2.25	641403439	810807	219.08	792	843	741	981	529	755	791.07	0.50	0	-39206	784	769	753	738	722	761	730	146	226	200	490	1	1	73175379	565	-8.21	0.57	12	1.11	-94.00	1360.00	1645	20220722	-53.07	690	20230103	11.88	1151	-32.93	20230509	690	11.88	20230103	1565	-50.67	20220802	690	11.88	20230103	0.81	N	033540	200	146 억		364539	N	N	0	N	00	N
36	20230725	140408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	764	9	2	1.19	621068247	784308	211.92	792	843	741	981	529	755	791.87	0.50	0	-33614	784	769	753	738	722	761	730	146	226	200	490	1	1	73175379	559	-8.13	0.56	12	1.07	-94.00	1360.00	1645	20220722	-53.56	690	20230103	10.72	1151	-33.62	20230509	690	10.72	20230103	1565	-51.18	20220802	690	10.72	20230103	0.81	N	033540	200	146 억		364539	N	N	0	N	00	N
37	20230725	130411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	18	2	2.38	603917689	761921	205.88	792	843	741	981	529	755	792.63	0.50	0	-33765	784	769	753	738	722	761	730	146	226	200	490	1	1	73175379	566	-8.22	0.57	12	1.04	-94.00	1360.00	1645	20220722	-53.01	690	20230103	12.03	1151	-32.84	20230509	690	12.03	20230103	1565	-50.61	20220802	690	12.03	20230103	0.81	N	033540	200	146 억		364539	N	N	0	N	00	N
38	20230725	120410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	771	16	2	2.12	582426248	734020	198.34	792	843	741	981	529	755	793.47	0.50	0	-38809	784	769	753	738	722	761	730	146	226	200	490	1	1	73175379	564	-8.20	0.57	12	1.00	-94.00	1360.00	1645	20220722	-53.13	690	20230103	11.74	1151	-33.01	20230509	690	11.74	20230103	1565	-50.73	20220802	690	11.74	20230103	0.81	N	033540	200	146 억		364539	N	N	0	N	00	N
39	20230725	110411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	32	2	4.24	526080326	662689	179.06	792	843	741	981	529	755	793.86	0.50	0	-47705	784	769	753	738	722	761	730	146	226	200	490	1	1	73175379	576	-8.37	0.58	12	0.91	-94.00	1360.00	1645	20220722	-52.16	690	20230103	14.06	1151	-31.62	20230509	690	14.06	20230103	1565	-49.71	20220802	690	14.06	20230103	0.81	N	033540	200	146 억		364539	N	N	0	N	00	N
40	20230725	100409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	7	2	0.93	479196993	602333	162.75	792	843	741	981	529	755	795.57	0.50	0	-47446	784	769	753	738	722	761	730	146	226	200	490	1	1	73175379	558	-8.11	0.56	12	0.82	-94.00	1360.00	1645	20220722	-53.68	690	20230103	10.43	1151	-33.80	20230509	690	10.43	20230103	1565	-51.31	20220802	690	10.43	20230103	0.81	N	033540	200	146 억		364539	N	N	0	N	00	N
41	20230725	090408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	783	28	2	3.71	333857295	412466	111.45	792	843	763	981	529	755	809.42	0.50	0	-28138	784	769	753	738	722	761	730	146	226	200	490	1	1	73175379	573	-8.33	0.58	12	0.56	-94.00	1360.00	1645	20220722	-52.40	690	20230103	13.48	1151	-31.97	20230509	690	13.48	20230103	1565	-49.97	20220802	690	13.48	20230103	0.81	N	033540	200	146 억		364539	N	N	0	N	00	N
42	20230724	160409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	755	-14	5	-1.82	276237620	370055	321.01	768	768	737	999	539	769	746.47	0.55	0	-39379	791	779	772	760	753	776	757	146	230	200	500	1	1	73175379	552	-8.03	0.56	12	0.51	-94.00	1360.00	1690	20220721	-55.33	690	20230103	9.42	1151	-34.40	20230509	690	9.42	20230103	1565	-51.76	20220802	690	9.42	20230103	0.80	N	033540	200	146 억		404238	N	N	0	N	00	N
43	20230724	150407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	-20	5	-2.60	268839393	360203	312.46	768	768	737	999	539	769	746.36	0.55	0	-39229	791	779	772	760	753	776	757	146	230	200	500	1	1	73175379	548	-7.97	0.55	12	0.49	-94.00	1360.00	1690	20220721	-55.68	690	20230103	8.55	1151	-34.93	20230509	690	8.55	20230103	1565	-52.14	20220802	690	8.55	20230103	0.80	N	033540	200	146 억		404238	N	N	0	N	00	N
44	20230724	140406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	-21	5	-2.73	219692499	294657	255.60	768	768	737	999	539	769	745.59	0.55	0	-52041	791	779	772	760	753	776	757	146	230	200	500	1	1	73175379	547	-7.96	0.55	12	0.40	-94.00	1360.00	1690	20220721	-55.74	690	20230103	8.41	1151	-35.01	20230509	690	8.41	20230103	1565	-52.20	20220802	690	8.41	20230103	0.80	N	033540	200	146 억		404238	N	N	0	N	00	N
45	20230724	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	-26	5	-3.38	186406670	250102	216.95	768	768	737	999	539	769	745.32	0.55	0	-42076	791	779	772	760	753	776	757	146	230	200	500	1	1	73175379	544	-7.90	0.55	12	0.34	-94.00	1360.00	1690	20220721	-56.04	690	20230103	7.68	1151	-35.45	20230509	690	7.68	20230103	1565	-52.52	20220802	690	7.68	20230103	0.80	N	033540	200	146 억		404238	N	N	0	N	00	N
46	20230724	120407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	-26	5	-3.38	147849910	197964	171.73	768	768	739	999	539	769	746.85	0.55	0	-37269	791	779	772	760	753	776	757	146	230	200	500	1	1	73175379	544	-7.90	0.55	12	0.27	-94.00	1360.00	1690	20220721	-56.04	690	20230103	7.68	1151	-35.45	20230509	690	7.68	20230103	1565	-52.52	20220802	690	7.68	20230103	0.80	N	033540	200	146 억		404238	N	N	0	N	00	N
47	20230724	110411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	-25	5	-3.25	124440873	166369	144.32	768	768	740	999	539	769	747.98	0.55	0	-35656	791	779	772	760	753	776	757	146	230	200	500	1	1	73175379	544	-7.91	0.55	12	0.23	-94.00	1360.00	1690	20220721	-55.98	690	20230103	7.83	1151	-35.36	20230509	690	7.83	20230103	1565	-52.46	20220802	690	7.83	20230103	0.80	N	033540	200	146 억		404238	N	N	0	N	00	N
48	20230724	100405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	-22	5	-2.86	52178671	69072	59.92	768	768	746	999	539	769	755.42	0.55	0	-29304	791	779	772	760	753	776	757	146	230	200	500	1	1	73175379	547	-7.95	0.55	12	0.09	-94.00	1360.00	1690	20220721	-55.80	690	20230103	8.26	1151	-35.10	20230509	690	8.26	20230103	1565	-52.27	20220802	690	8.26	20230103	0.80	N	033540	200	146 억		404238	N	N	0	N	00	N
49	20230724	090408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	761	-8	5	-1.04	6542186	8573	7.44	768	768	761	999	539	769	763.12	0.55	0	-7658	791	779	772	760	753	776	757	146	230	200	500	1	1	73175379	557	-8.10	0.56	12	0.01	-94.00	1360.00	1690	20220721	-54.97	690	20230103	10.29	1151	-33.88	20230509	690	10.29	20230103	1565	-51.37	20220802	690	10.29	20230103	0.80	N	033540	200	146 억		404238	N	N	0	N	00	N
50	20230721	160403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	-9	5	-1.16	86450868	112479	96.16	784	784	765	1011	545	778	768.60	0.55	0	114	792	785	773	766	754	788	769	146	233	200	510	1	1	73175379	563	-8.18	0.57	12	0.15	-94.00	1360.00	1690	20220721	-54.50	690	20230103	11.45	1151	-33.19	20230509	690	11.45	20230103	1690	-54.50	20220721	690	11.45	20230103	0.82	N	033540	200	146 억		404124	N	N	0	N	00	N
51	20230721	150408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	-8	5	-1.03	85151780	110788	94.71	784	784	765	1011	545	778	768.60	0.55	0	896	792	785	773	766	754	788	769	146	233	200	510	1	1	73175379	563	-8.19	0.57	12	0.15	-94.00	1360.00	1690	20220721	-54.44	690	20230103	11.59	1151	-33.10	20230509	690	11.59	20230103	1690	-54.44	20220721	690	11.59	20230103	0.82	N	033540	200	146 억		404124	N	N	0	N	00	N
52	20230721	140405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	-8	5	-1.03	79348744	103217	88.24	784	784	765	1011	545	778	768.76	0.55	0	1209	792	785	773	766	754	788	769	146	233	200	510	1	1	73175379	563	-8.19	0.57	12	0.14	-94.00	1360.00	1690	20220721	-54.44	690	20230103	11.59	1151	-33.10	20230509	690	11.59	20230103	1690	-54.44	20220721	690	11.59	20230103	0.82	N	033540	200	146 억		404124	N	N	0	N	00	N
53	20230721	130405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	-8	5	-1.03	64206224	83505	71.39	784	784	765	1011	545	778	768.89	0.55	0	5221	792	785	773	766	754	788	769	146	233	200	510	1	1	73175379	563	-8.19	0.57	12	0.11	-94.00	1360.00	1690	20220721	-54.44	690	20230103	11.59	1151	-33.10	20230509	690	11.59	20230103	1690	-54.44	20220721	690	11.59	20230103	0.82	N	033540	200	146 억		404124	N	N	0	N	00	N
54	20230721	120409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	-8	5	-1.03	39065780	50760	43.40	784	784	765	1011	545	778	769.62	0.55	0	-2982	792	785	773	766	754	788	769	146	233	200	510	1	1	73175379	563	-8.19	0.57	12	0.07	-94.00	1360.00	1690	20220721	-54.44	690	20230103	11.59	1151	-33.10	20230509	690	11.59	20230103	1690	-54.44	20220721	690	11.59	20230103	0.82	N	033540	200	146 억		404124	N	N	0	N	00	N
55	20230721	110407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	772	-6	5	-0.77	11907170	15363	13.13	784	784	772	1011	545	778	775.06	0.55	0	-2448	792	785	773	766	754	788	769	146	233	200	510	1	1	73175379	565	-8.21	0.57	12	0.02	-94.00	1360.00	1690	20220721	-54.32	690	20230103	11.88	1151	-32.93	20230509	690	11.88	20230103	1690	-54.32	20220721	690	11.88	20230103	0.82	N	033540	200	146 억		404124	N	N	0	N	00	N
56	20230721	100407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	778	0	3	0.00	5897113	7593	6.49	784	784	772	1011	545	778	776.65	0.55	0	-2260	792	785	773	766	754	788	769	146	233	200	510	1	1	73175379	569	-8.28	0.57	12	0.01	-94.00	1360.00	1690	20220721	-53.96	690	20230103	12.75	1151	-32.41	20230509	690	12.75	20230103	1690	-53.96	20220721	690	12.75	20230103	0.82	N	033540	200	146 억		404124	N	N	0	N	00	N
57	20230721	090407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	-5	5	-0.64	602066	773	0.66	784	784	773	1011	545	778	778.87	0.55	0	-152	792	785	773	766	754	788	769	146	233	200	510	1	1	73175379	566	-8.22	0.57	12	0.00	-94.00	1360.00	1690	20220721	-54.26	690	20230103	12.03	1151	-32.84	20230509	690	12.03	20230103	1690	-54.26	20220721	690	12.03	20230103	0.82	N	033540	200	146 억		404124	N	N	0	N	00	N
58	20230720	160405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	778	9	2	1.17	89402642	115962	79.16	762	780	761	999	539	769	770.96	0.53	0	12881	783	775	771	763	759	774	762	146	230	200	500	1	1	73175379	569	-8.28	0.57	12	0.16	-94.00	1360.00	1690	20220721	-53.96	690	20230103	12.75	1151	-32.41	20230509	690	12.75	20230103	1690	-53.96	20220721	690	12.75	20230103	0.81	N	033540	200	146 억		389526	N	N	0	N	00	N
59	20230720	150403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	776	7	2	0.91	88167053	114366	78.07	762	780	761	999	539	769	770.92	0.53	0	12357	783	775	771	763	759	774	762	146	230	200	500	1	1	73175379	568	-8.26	0.57	12	0.16	-94.00	1360.00	1690	20220721	-54.08	690	20230103	12.46	1151	-32.58	20230509	690	12.46	20230103	1690	-54.08	20220721	690	12.46	20230103	0.81	N	033540	200	146 억		389526	N	N	0	N	00	N
60	20230720	140403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	775	6	2	0.78	77676452	100880	68.86	762	780	761	999	539	769	769.99	0.53	0	12510	783	775	771	763	759	774	762	146	230	200	500	1	1	73175379	567	-8.24	0.57	12	0.14	-94.00	1360.00	1690	20220721	-54.14	690	20230103	12.32	1151	-32.67	20230509	690	12.32	20230103	1690	-54.14	20220721	690	12.32	20230103	0.81	N	033540	200	146 억		389526	N	N	0	N	00	N
61	20230720	130402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	771	2	2	0.26	68063435	88466	60.39	762	780	761	999	539	769	769.37	0.53	0	13391	783	775	771	763	759	774	762	146	230	200	500	1	1	73175379	564	-8.20	0.57	12	0.12	-94.00	1360.00	1690	20220721	-54.38	690	20230103	11.74	1151	-33.01	20230509	690	11.74	20230103	1690	-54.38	20220721	690	11.74	20230103	0.81	N	033540	200	146 억		389526	N	N	0	N	00	N
62	20230720	120407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	5	2	0.65	44927153	58369	39.84	762	780	761	999	539	769	769.71	0.53	0	11530	783	775	771	763	759	774	762	146	230	200	500	1	1	73175379	566	-8.23	0.57	12	0.08	-94.00	1360.00	1690	20220721	-54.20	690	20230103	12.17	1151	-32.75	20230509	690	12.17	20230103	1690	-54.20	20220721	690	12.17	20230103	0.81	N	033540	200	146 억		389526	N	N	0	N	00	N
63	20230720	110405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	5	2	0.65	35436569	46155	31.51	762	774	761	999	539	769	767.77	0.53	0	11583	783	775	771	763	759	774	762	146	230	200	500	1	1	73175379	566	-8.23	0.57	12	0.06	-94.00	1360.00	1690	20220721	-54.20	690	20230103	12.17	1151	-32.75	20230509	690	12.17	20230103	1690	-54.20	20220721	690	12.17	20230103	0.81	N	033540	200	146 억		389526	N	N	0	N	00	N
64	20230720	100402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	768	-1	5	-0.13	16104287	21069	14.38	762	770	761	999	539	769	764.36	0.53	0	759	783	775	771	763	759	774	762	146	230	200	500	1	1	73175379	562	-8.17	0.56	12	0.03	-94.00	1360.00	1690	20220721	-54.56	690	20230103	11.30	1151	-33.28	20230509	690	11.30	20230103	1690	-54.56	20220721	690	11.30	20230103	0.81	N	033540	200	146 억		389526	N	N	0	N	00	N
65	20230720	090401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	764	-5	5	-0.65	4776466	6271	4.28	762	767	761	999	539	769	761.68	0.53	0	-105	783	775	771	763	759	774	762	146	230	200	500	1	1	73175379	559	-8.13	0.56	12	0.01	-94.00	1360.00	1690	20220721	-54.79	690	20230103	10.72	1151	-33.62	20230509	690	10.72	20230103	1690	-54.79	20220721	690	10.72	20230103	0.81	N	033540	200	146 억		389526	N	N	0	N	00	N
66	20230719	160410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	-9	5	-1.16	113114731	146490	115.33	778	779	767	1011	545	778	772.17	0.56	0	-17899	801	789	782	770	763	786	767	146	233	200	510	1	1	73175379	563	-8.18	0.57	12	0.20	-94.00	1360.00	1690	20220721	-54.50	690	20230103	11.45	1151	-33.19	20230509	690	11.45	20230103	1690	-54.50	20220721	690	11.45	20230103	0.79	N	033540	200	146 억		409863	N	N	0	N	00	N
67	20230719	150408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	776	-2	5	-0.26	105197828	136196	107.22	778	779	767	1011	545	778	772.40	0.56	0	-17862	801	789	782	770	763	786	767	146	233	200	510	1	1	73175379	568	-8.26	0.57	12	0.19	-94.00	1360.00	1690	20220721	-54.08	690	20230103	12.46	1151	-32.58	20230509	690	12.46	20230103	1690	-54.08	20220721	690	12.46	20230103	0.79	N	033540	200	146 억		409863	N	N	0	N	00	N
68	20230719	140409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	772	-6	5	-0.77	92080334	119226	93.86	778	779	767	1011	545	778	772.32	0.56	0	-14139	801	789	782	770	763	786	767	146	233	200	510	1	1	73175379	565	-8.21	0.57	12	0.16	-94.00	1360.00	1690	20220721	-54.32	690	20230103	11.88	1151	-32.93	20230509	690	11.88	20230103	1690	-54.32	20220721	690	11.88	20230103	0.79	N	033540	200	146 억		409863	N	N	0	N	00	N
69	20230719	130405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	776	-2	5	-0.26	84195934	109048	85.85	778	779	767	1011	545	778	772.10	0.56	0	-13870	801	789	782	770	763	786	767	146	233	200	510	1	1	73175379	568	-8.26	0.57	12	0.15	-94.00	1360.00	1690	20220721	-54.08	690	20230103	12.46	1151	-32.58	20230509	690	12.46	20230103	1690	-54.08	20220721	690	12.46	20230103	0.79	N	033540	200	146 억		409863	N	N	0	N	00	N
70	20230719	120408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	771	-7	5	-0.90	73275480	94922	74.73	778	779	767	1011	545	778	771.95	0.56	0	-15707	801	789	782	770	763	786	767	146	233	200	510	1	1	73175379	564	-8.20	0.57	12	0.13	-94.00	1360.00	1690	20220721	-54.38	690	20230103	11.74	1151	-33.01	20230509	690	11.74	20230103	1690	-54.38	20220721	690	11.74	20230103	0.79	N	033540	200	146 억		409863	N	N	0	N	00	N
71	20230719	110408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	-4	5	-0.51	39597229	51173	40.29	778	779	770	1011	545	778	773.79	0.56	0	-6617	801	789	782	770	763	786	767	146	233	200	510	1	1	73175379	566	-8.23	0.57	12	0.07	-94.00	1360.00	1690	20220721	-54.20	690	20230103	12.17	1151	-32.75	20230509	690	12.17	20230103	1690	-54.20	20220721	690	12.17	20230103	0.79	N	033540	200	146 억		409863	N	N	0	N	00	N
72	20230719	100406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	771	-7	5	-0.90	32458964	41936	33.02	778	778	770	1011	545	778	774.01	0.56	0	-4663	801	789	782	770	763	786	767	146	233	200	510	1	1	73175379	564	-8.20	0.57	12	0.06	-94.00	1360.00	1690	20220721	-54.38	690	20230103	11.74	1151	-33.01	20230509	690	11.74	20230103	1690	-54.38	20220721	690	11.74	20230103	0.79	N	033540	200	146 억		409863	N	N	0	N	00	N
73	20230719	090407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	775	-3	5	-0.39	2595431	3342	2.63	778	778	774	1011	545	778	776.61	0.56	0	-2674	801	789	782	770	763	786	767	146	233	200	510	1	1	73175379	567	-8.24	0.57	12	0.00	-94.00	1360.00	1690	20220721	-54.14	690	20230103	12.32	1151	-32.67	20230509	690	12.32	20230103	1690	-54.14	20220721	690	12.32	20230103	0.79	N	033540	200	146 억		409863	N	N	0	N	00	N
74	20230718	160405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	778	-20	5	-2.51	99460686	126878	173.78	794	794	775	1037	559	798	783.91	0.60	0	-30635	808	802	794	788	780	806	792	146	239	200	520	1	1	73175379	569	-8.28	0.57	12	0.17	-94.00	1360.00	1690	20220721	-53.96	690	20230103	12.75	1151	-32.41	20230509	690	12.75	20230103	1690	-53.96	20220721	690	12.75	20230103	0.78	N	033540	200	146 억		440498	N	N	0	N	00	N
75	20230718	150406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	783	-15	5	-1.88	89491544	114084	156.26	794	794	775	1037	559	798	784.44	0.60	0	-29635	808	802	794	788	780	806	792	146	239	200	520	1	1	73175379	573	-8.33	0.58	12	0.16	-94.00	1360.00	1690	20220721	-53.67	690	20230103	13.48	1151	-31.97	20230509	690	13.48	20230103	1690	-53.67	20220721	690	13.48	20230103	0.78	N	033540	200	146 억		440498	N	N	0	N	00	N
76	20230718	140403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	782	-16	5	-2.01	86925504	110792	151.75	794	794	775	1037	559	798	784.58	0.60	0	-29076	808	802	794	788	780	806	792	146	239	200	520	1	1	73175379	572	-8.32	0.57	12	0.15	-94.00	1360.00	1690	20220721	-53.73	690	20230103	13.33	1151	-32.06	20230509	690	13.33	20230103	1690	-53.73	20220721	690	13.33	20230103	0.78	N	033540	200	146 억		440498	N	N	0	N	00	N
77	20230718	130404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	783	-15	5	-1.88	76060032	96832	132.63	794	794	778	1037	559	798	785.48	0.60	0	-27357	808	802	794	788	780	806	792	146	239	200	520	1	1	73175379	573	-8.33	0.58	12	0.13	-94.00	1360.00	1690	20220721	-53.67	690	20230103	13.48	1151	-31.97	20230509	690	13.48	20230103	1690	-53.67	20220721	690	13.48	20230103	0.78	N	033540	200	146 억		440498	N	N	0	N	00	N
78	20230718	120406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	781	-17	5	-2.13	62664291	79661	109.11	794	794	780	1037	559	798	786.64	0.60	0	-23913	808	802	794	788	780	806	792	146	239	200	520	1	1	73175379	571	-8.31	0.57	12	0.11	-94.00	1360.00	1690	20220721	-53.79	690	20230103	13.19	1151	-32.15	20230509	690	13.19	20230103	1690	-53.79	20220721	690	13.19	20230103	0.78	N	033540	200	146 억		440498	N	N	0	N	00	N
79	20230718	110407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	785	-13	5	-1.63	37019138	46898	64.23	794	794	785	1037	559	798	789.35	0.60	0	-21452	808	802	794	788	780	806	792	146	239	200	520	1	1	73175379	574	-8.35	0.58	12	0.06	-94.00	1360.00	1690	20220721	-53.55	690	20230103	13.77	1151	-31.80	20230509	690	13.77	20230103	1690	-53.55	20220721	690	13.77	20230103	0.78	N	033540	200	146 억		440498	N	N	0	N	00	N
80	20230718	100403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	788	-10	5	-1.25	28410232	35951	49.24	794	794	787	1037	559	798	790.25	0.60	0	-17375	808	802	794	788	780	806	792	146	239	200	520	1	1	73175379	577	-8.38	0.58	12	0.05	-94.00	1360.00	1690	20220721	-53.37	690	20230103	14.20	1151	-31.54	20230509	690	14.20	20230103	1690	-53.37	20220721	690	14.20	20230103	0.78	N	033540	200	146 억		440498	N	N	0	N	00	N
81	20230718	090403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	793	-5	5	-0.63	65099	82	0.11	794	794	793	1037	559	798	793.89	0.60	0	-9	808	802	794	788	780	806	792	146	239	200	520	1	1	73175379	580	-8.44	0.58	12	0.00	-94.00	1360.00	1690	20220721	-53.08	690	20230103	14.93	1151	-31.10	20230509	690	14.93	20230103	1690	-53.08	20220721	690	14.93	20230103	0.78	N	033540	200	146 억		440498	N	N	0	N	00	N
82	20230717	160404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	798	0	3	0.00	57236793	72261	41.81	794	800	786	1037	559	798	792.08	0.58	0	13103	842	819	804	781	766	812	774	146	239	200	520	1	1	73175379	584	-8.49	0.59	12	0.10	-94.00	1360.00	1690	20220721	-52.78	690	20230103	15.65	1151	-30.67	20230509	690	15.65	20230103	1690	-52.78	20220721	690	15.65	20230103	0.79	N	033540	200	146 억		427296	N	N	0	N	00	N
83	20230717	150402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	795	-3	5	-0.38	54557613	68899	39.87	794	800	786	1037	559	798	791.85	0.58	0	13710	842	819	804	781	766	812	774	146	239	200	520	1	1	73175379	582	-8.46	0.58	12	0.09	-94.00	1360.00	1690	20220721	-52.96	690	20230103	15.22	1151	-30.93	20230509	690	15.22	20230103	1690	-52.96	20220721	690	15.22	20230103	0.79	N	033540	200	146 억		427296	N	N	0	N	00	N
84	20230717	140404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	795	-3	5	-0.38	48633289	61430	35.54	794	800	786	1037	559	798	791.69	0.58	0	12702	842	819	804	781	766	812	774	146	239	200	520	1	1	73175379	582	-8.46	0.58	12	0.08	-94.00	1360.00	1690	20220721	-52.96	690	20230103	15.22	1151	-30.93	20230509	690	15.22	20230103	1690	-52.96	20220721	690	15.22	20230103	0.79	N	033540	200	146 억		427296	N	N	0	N	00	N
85	20230717	130401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	793	-5	5	-0.63	39896981	50407	29.17	794	800	786	1037	559	798	791.50	0.58	0	9776	842	819	804	781	766	812	774	146	239	200	520	1	1	73175379	580	-8.44	0.58	12	0.07	-94.00	1360.00	1690	20220721	-53.08	690	20230103	14.93	1151	-31.10	20230509	690	14.93	20230103	1690	-53.08	20220721	690	14.93	20230103	0.79	N	033540	200	146 억		427296	N	N	0	N	00	N
86	20230717	120406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	793	-5	5	-0.63	38469514	48605	28.12	794	800	786	1037	559	798	791.47	0.58	0	10061	842	819	804	781	766	812	774	146	239	200	520	1	1	73175379	580	-8.44	0.58	12	0.07	-94.00	1360.00	1690	20220721	-53.08	690	20230103	14.93	1151	-31.10	20230509	690	14.93	20230103	1690	-53.08	20220721	690	14.93	20230103	0.79	N	033540	200	146 억		427296	N	N	0	N	00	N
87	20230717	110401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	792	-6	5	-0.75	33729005	42624	24.66	794	800	786	1037	559	798	791.31	0.58	0	9916	842	819	804	781	766	812	774	146	239	200	520	1	1	73175379	580	-8.43	0.58	12	0.06	-94.00	1360.00	1690	20220721	-53.14	690	20230103	14.78	1151	-31.19	20230509	690	14.78	20230103	1690	-53.14	20220721	690	14.78	20230103	0.79	N	033540	200	146 억		427296	N	N	0	N	00	N
88	20230717	100402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	-8	5	-1.00	19573291	24812	14.36	794	794	786	1037	559	798	788.86	0.58	0	9039	842	819	804	781	766	812	774	146	239	200	520	1	1	73175379	578	-8.40	0.58	12	0.03	-94.00	1360.00	1690	20220721	-53.25	690	20230103	14.49	1151	-31.36	20230509	690	14.49	20230103	1690	-53.25	20220721	690	14.49	20230103	0.79	N	033540	200	146 억		427296	N	N	0	N	00	N
89	20230717	090401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	789	-9	5	-1.13	1155542	1456	0.84	794	794	789	1037	559	798	793.64	0.58	0	-140	842	819	804	781	766	812	774	146	239	200	520	1	1	73175379	577	-8.39	0.58	12	0.00	-94.00	1360.00	1690	20220721	-53.31	690	20230103	14.35	1151	-31.45	20230509	690	14.35	20230103	1690	-53.31	20220721	690	14.35	20230103	0.79	N	033540	200	146 억		427296	N	N	0	N	00	N
90	20230714	160401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	798	-11	5	-1.36	135113120	169824	275.46	827	827	789	1051	567	809	795.61	0.67	0	-64222	829	818	804	793	779	824	799	146	242	200	530	1	1	73175379	584	-8.49	0.59	12	0.23	-94.00	1360.00	1690	20220721	-52.78	690	20230103	15.65	1151	-30.67	20230509	690	15.65	20230103	1690	-52.78	20220721	690	15.65	20230103	0.81	N	033540	200	146 억		491518	N	N	0	N	00	N
91	20230714	150402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	797	-12	5	-1.48	131475323	165264	268.07	827	827	789	1051	567	809	795.55	0.67	0	-63970	829	818	804	793	779	824	799	146	242	200	530	1	1	73175379	583	-8.48	0.59	12	0.23	-94.00	1360.00	1690	20220721	-52.84	690	20230103	15.51	1151	-30.76	20230509	690	15.51	20230103	1690	-52.84	20220721	690	15.51	20230103	0.81	N	033540	200	146 억		491518	N	N	0	N	00	N
92	20230714	140404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	797	-12	5	-1.48	119388258	150103	243.48	827	827	789	1051	567	809	795.38	0.67	0	-60340	829	818	804	793	779	824	799	146	242	200	530	1	1	73175379	583	-8.48	0.59	12	0.21	-94.00	1360.00	1690	20220721	-52.84	690	20230103	15.51	1151	-30.76	20230509	690	15.51	20230103	1690	-52.84	20220721	690	15.51	20230103	0.81	N	033540	200	146 억		491518	N	N	0	N	00	N
93	20230714	130400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	796	-13	5	-1.61	89887092	113017	183.32	827	827	789	1051	567	809	795.34	0.67	0	-29652	829	818	804	793	779	824	799	146	242	200	530	1	1	73175379	582	-8.47	0.59	12	0.15	-94.00	1360.00	1690	20220721	-52.90	690	20230103	15.36	1151	-30.84	20230509	690	15.36	20230103	1690	-52.90	20220721	690	15.36	20230103	0.81	N	033540	200	146 억		491518	N	N	0	N	00	N
94	20230714	120400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	791	-18	5	-2.22	72593609	91177	147.89	827	827	789	1051	567	809	796.18	0.67	0	-25115	829	818	804	793	779	824	799	146	242	200	530	1	1	73175379	579	-8.41	0.58	12	0.12	-94.00	1360.00	1690	20220721	-53.20	690	20230103	14.64	1151	-31.28	20230509	690	14.64	20230103	1690	-53.20	20220721	690	14.64	20230103	0.81	N	033540	200	146 억		491518	N	N	0	N	00	N
95	20230714	110401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	801	-8	5	-0.99	51831698	64988	105.41	827	827	793	1051	567	809	797.56	0.67	0	-21395	829	818	804	793	779	824	799	146	242	200	530	1	1	73175379	586	-8.52	0.59	12	0.09	-94.00	1360.00	1690	20220721	-52.60	690	20230103	16.09	1151	-30.41	20230509	690	16.09	20230103	1690	-52.60	20220721	690	16.09	20230103	0.81	N	033540	200	146 억		491518	N	N	0	N	00	N
96	20230714	100404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	798	-11	5	-1.36	36621825	45917	74.48	827	827	793	1051	567	809	797.57	0.67	0	-18399	829	818	804	793	779	824	799	146	242	200	530	1	1	73175379	584	-8.49	0.59	12	0.06	-94.00	1360.00	1690	20220721	-52.78	690	20230103	15.65	1151	-30.67	20230509	690	15.65	20230103	1690	-52.78	20220721	690	15.65	20230103	0.81	N	033540	200	146 억		491518	N	N	0	N	00	N
97	20230714	090402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	804	-5	5	-0.62	3711105	4581	7.43	827	827	802	1051	567	809	810.11	0.67	0	-202	829	818	804	793	779	824	799	146	242	200	530	1	1	73175379	588	-8.55	0.59	12	0.01	-94.00	1360.00	1690	20220721	-52.43	690	20230103	16.52	1151	-30.15	20230509	690	16.52	20230103	1690	-52.43	20220721	690	16.52	20230103	0.81	N	033540	200	146 억		491518	N	N	0	N	00	N
98	20230713	160401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	27	2	3.45	49324860	61504	30.49	794	815	790	1016	548	782	801.98	0.65	0	13729	824	802	792	770	760	798	766	146	234	200	510	1	1	73175379	592	-8.61	0.59	12	0.08	-94.00	1360.00	1690	20220721	-52.13	690	20230103	17.25	1151	-29.71	20230509	690	17.25	20230103	1690	-52.13	20220721	690	17.25	20230103	0.81	N	033540	200	146 억		477789	N	N	0	N	00	N
99	20230713	150357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	26	2	3.32	46762728	58324	28.91	794	815	790	1016	548	782	801.78	0.65	0	13786	824	802	792	770	760	798	766	146	234	200	510	1	1	73175379	591	-8.60	0.59	12	0.08	-94.00	1360.00	1690	20220721	-52.19	690	20230103	17.10	1151	-29.80	20230509	690	17.10	20230103	1690	-52.19	20220721	690	17.10	20230103	0.81	N	033540	200	146 억		477789	N	N	0	N	00	N
100	20230713	140356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	804	22	2	2.81	43037406	53685	26.61	794	815	790	1016	548	782	801.67	0.65	0	14590	824	802	792	770	760	798	766	146	234	200	510	1	1	73175379	588	-8.55	0.59	12	0.07	-94.00	1360.00	1690	20220721	-52.43	690	20230103	16.52	1151	-30.15	20230509	690	16.52	20230103	1690	-52.43	20220721	690	16.52	20230103	0.81	N	033540	200	146 억		477789	N	N	0	N	00	N
101	20230713	130359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	27	2	3.45	40339411	50331	24.95	794	815	790	1016	548	782	801.48	0.65	0	14590	824	802	792	770	760	798	766	146	234	200	510	1	1	73175379	592	-8.61	0.59	12	0.07	-94.00	1360.00	1690	20220721	-52.13	690	20230103	17.25	1151	-29.71	20230509	690	17.25	20230103	1690	-52.13	20220721	690	17.25	20230103	0.81	N	033540	200	146 억		477789	N	N	0	N	00	N
102	20230713	120355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	810	28	2	3.58	39747418	49596	24.59	794	815	790	1016	548	782	801.42	0.65	0	14590	824	802	792	770	760	798	766	146	234	200	510	1	1	73175379	593	-8.62	0.60	12	0.07	-94.00	1360.00	1690	20220721	-52.07	690	20230103	17.39	1151	-29.63	20230509	690	17.39	20230103	1690	-52.07	20220721	690	17.39	20230103	0.81	N	033540	200	146 억		477789	N	N	0	N	00	N
103	20230713	110400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	29	2	3.71	37168005	46399	23.00	794	815	790	1016	548	782	801.05	0.65	0	13109	824	802	792	770	760	798	766	146	234	200	510	1	1	73175379	593	-8.63	0.60	12	0.06	-94.00	1360.00	1690	20220721	-52.01	690	20230103	17.54	1151	-29.54	20230509	690	17.54	20230103	1690	-52.01	20220721	690	17.54	20230103	0.81	N	033540	200	146 억		477789	N	N	0	N	00	N
104	20230713	100358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	814	32	2	4.09	28190242	35307	17.50	794	815	790	1016	548	782	798.43	0.65	0	11215	824	802	792	770	760	798	766	146	234	200	510	1	1	73175379	596	-8.66	0.60	12	0.05	-94.00	1360.00	1690	20220721	-51.83	690	20230103	17.97	1151	-29.28	20230509	690	17.97	20230103	1690	-51.83	20220721	690	17.97	20230103	0.81	N	033540	200	146 억		477789	N	N	0	N	00	N
105	20230713	090327	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	792	10	2	1.28	107180	135	0.07	794	794	792	1016	548	782	793.93	0.65	0	-4	824	802	792	770	760	798	766	146	234	200	510	1	1	73175379	580	-8.43	0.58	12	0.00	-94.00	1360.00	1690	20220721	-53.14	690	20230103	14.78	1151	-31.19	20230509	690	14.78	20230103	1690	-53.14	20220721	690	14.78	20230103	0.81	N	033540	200	146 억		477789	N	N	0	N	00	N
106	20230712	160355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	782	-23	5	-2.86	159515738	201495	202.00	814	814	782	1046	564	805	791.66	0.70	0	-36961	826	815	808	797	790	812	794	146	241	200	530	1	1	73175379	572	-8.32	0.57	12	0.28	-94.00	1360.00	1690	20220721	-53.73	690	20230103	13.33	1151	-32.06	20230509	690	13.33	20230103	1690	-53.73	20220721	690	13.33	20230103	0.82	N	033540	200	146 억		514750	N	N	0	N	00	N
107	20230712	150355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	793	-12	5	-1.49	114427644	143965	144.33	814	814	783	1046	564	805	794.83	0.70	0	-40414	826	815	808	797	790	812	794	146	241	200	530	1	1	73175379	580	-8.44	0.58	12	0.20	-94.00	1360.00	1690	20220721	-53.08	690	20230103	14.93	1151	-31.10	20230509	690	14.93	20230103	1690	-53.08	20220721	690	14.93	20230103	0.82	N	033540	200	146 억		514750	N	N	0	N	00	N
108	20230712	140353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	794	-11	5	-1.37	99824289	125446	125.76	814	814	783	1046	564	805	795.76	0.70	0	-35596	826	815	808	797	790	812	794	146	241	200	530	1	1	73175379	581	-8.45	0.58	12	0.17	-94.00	1360.00	1690	20220721	-53.02	690	20230103	15.07	1151	-31.02	20230509	690	15.07	20230103	1690	-53.02	20220721	690	15.07	20230103	0.82	N	033540	200	146 억		514750	N	N	0	N	00	N
109	20230712	130355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	791	-14	5	-1.74	93611647	117585	117.88	814	814	783	1046	564	805	796.12	0.70	0	-33982	826	815	808	797	790	812	794	146	241	200	530	1	1	73175379	579	-8.41	0.58	12	0.16	-94.00	1360.00	1690	20220721	-53.20	690	20230103	14.64	1151	-31.28	20230509	690	14.64	20230103	1690	-53.20	20220721	690	14.64	20230103	0.82	N	033540	200	146 억		514750	N	N	0	N	00	N
110	20230712	120356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	798	-7	5	-0.87	65178515	81610	81.81	814	814	790	1046	564	805	798.66	0.70	0	-31218	826	815	808	797	790	812	794	146	241	200	530	1	1	73175379	584	-8.49	0.59	12	0.11	-94.00	1360.00	1690	20220721	-52.78	690	20230103	15.65	1151	-30.67	20230509	690	15.65	20230103	1690	-52.78	20220721	690	15.65	20230103	0.82	N	033540	200	146 억		514750	N	N	0	N	00	N
111	20230712	110354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	801	-4	5	-0.50	34208549	42617	42.72	814	814	797	1046	564	805	802.70	0.70	0	-24034	826	815	808	797	790	812	794	146	241	200	530	1	1	73175379	586	-8.52	0.59	12	0.06	-94.00	1360.00	1690	20220721	-52.60	690	20230103	16.09	1151	-30.41	20230509	690	16.09	20230103	1690	-52.60	20220721	690	16.09	20230103	0.82	N	033540	200	146 억		514750	N	N	0	N	00	N
112	20230712	100357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	804	-1	5	-0.12	13914723	17262	17.31	814	814	804	1046	564	805	806.09	0.70	0	-7193	826	815	808	797	790	812	794	146	241	200	530	1	1	73175379	588	-8.55	0.59	12	0.02	-94.00	1360.00	1690	20220721	-52.43	690	20230103	16.52	1151	-30.15	20230509	690	16.52	20230103	1690	-52.43	20220721	690	16.52	20230103	0.82	N	033540	200	146 억		514750	N	N	0	N	00	N
113	20230712	090355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	814	9	2	1.12	321530	395	0.40	814	814	814	1046	564	805	814.00	0.70	0	0	826	815	808	797	790	812	794	146	241	200	530	1	1	73175379	596	-8.66	0.60	12	0.00	-94.00	1360.00	1690	20220721	-51.83	690	20230103	17.97	1151	-29.28	20230509	690	17.97	20230103	1690	-51.83	20220721	690	17.97	20230103	0.82	N	033540	200	146 억		514750	N	N	0	N	00	N
114	20230711	160350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	805	-3	5	-0.37	80792552	99718	61.44	809	819	801	1050	566	808	810.21	0.72	0	-9978	840	823	802	785	764	832	794	146	242	200	530	1	1	73175379	589	-8.56	0.59	12	0.14	-94.00	1360.00	1690	20220721	-52.37	690	20230103	16.67	1151	-30.06	20230509	690	16.67	20230103	1690	-52.37	20220721	690	16.67	20230103	0.81	N	033540	200	146 억		524728	N	N	0	N	00	N
115	20230711	150350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	810	2	2	0.25	74353789	91739	56.53	809	819	801	1050	566	808	810.49	0.72	0	-10397	840	823	802	785	764	832	794	146	242	200	530	1	1	73175379	593	-8.62	0.60	12	0.13	-94.00	1360.00	1690	20220721	-52.07	690	20230103	17.39	1151	-29.63	20230509	690	17.39	20230103	1690	-52.07	20220721	690	17.39	20230103	0.81	N	033540	200	146 억		524728	N	N	0	N	00	N
116	20230711	140349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	3	2	0.37	63573638	78423	48.32	809	819	801	1050	566	808	810.65	0.72	0	-8499	840	823	802	785	764	832	794	146	242	200	530	1	1	73175379	593	-8.63	0.60	12	0.11	-94.00	1360.00	1690	20220721	-52.01	690	20230103	17.54	1151	-29.54	20230509	690	17.54	20230103	1690	-52.01	20220721	690	17.54	20230103	0.81	N	033540	200	146 억		524728	N	N	0	N	00	N
117	20230711	130343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	810	2	2	0.25	62202497	76731	47.28	809	819	801	1050	566	808	810.66	0.72	0	-7932	840	823	802	785	764	832	794	146	242	200	530	1	1	73175379	593	-8.62	0.60	12	0.10	-94.00	1360.00	1690	20220721	-52.07	690	20230103	17.39	1151	-29.63	20230509	690	17.39	20230103	1690	-52.07	20220721	690	17.39	20230103	0.81	N	033540	200	146 억		524728	N	N	0	N	00	N
118	20230711	120352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	807	-1	5	-0.12	56681777	69897	43.07	809	819	801	1050	566	808	810.93	0.72	0	-9691	840	823	802	785	764	832	794	146	242	200	530	1	1	73175379	591	-8.59	0.59	12	0.10	-94.00	1360.00	1690	20220721	-52.25	690	20230103	16.96	1151	-29.89	20230509	690	16.96	20230103	1690	-52.25	20220721	690	16.96	20230103	0.81	N	033540	200	146 억		524728	N	N	0	N	00	N
119	20230711	110354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	3	2	0.37	33597715	41479	25.56	809	819	804	1050	566	808	809.99	0.72	0	7794	840	823	802	785	764	832	794	146	242	200	530	1	1	73175379	593	-8.63	0.60	12	0.06	-94.00	1360.00	1690	20220721	-52.01	690	20230103	17.54	1151	-29.54	20230509	690	17.54	20230103	1690	-52.01	20220721	690	17.54	20230103	0.81	N	033540	200	146 억		524728	N	N	0	N	00	N
120	20230711	100352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	817	9	2	1.11	15338856	18877	11.63	809	819	808	1050	566	808	812.57	0.72	0	3696	840	823	802	785	764	832	794	146	242	200	530	1	1	73175379	598	-8.69	0.60	12	0.03	-94.00	1360.00	1690	20220721	-51.66	690	20230103	18.41	1151	-29.02	20230509	690	18.41	20230103	1690	-51.66	20220721	690	18.41	20230103	0.81	N	033540	200	146 억		524728	N	N	0	N	00	N
121	20230711	090351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	4	2	0.50	4619996	5711	3.52	809	815	808	1050	566	808	808.96	0.72	0	407	840	823	802	785	764	832	794	146	242	200	530	1	1	73175379	594	-8.64	0.60	12	0.01	-94.00	1360.00	1690	20220721	-51.95	690	20230103	17.68	1151	-29.45	20230509	690	17.68	20230103	1690	-51.95	20220721	690	17.68	20230103	0.81	N	033540	200	146 억		524728	N	N	0	N	00	N
122	20230710	160351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	27	2	3.46	128635259	161733	37.55	781	819	781	1015	547	781	795.34	0.68	0	24204	815	798	787	770	759	792	764	146	234	200	510	1	1	73175379	591	-8.60	0.59	12	0.22	-94.00	1360.00	1690	20220721	-52.19	690	20230103	17.10	1151	-29.80	20230509	690	17.10	20230103	1690	-52.19	20220721	690	17.10	20230103	0.81	N	033540	200	146 억		498125	N	N	0	N	00	N
123	20230710	150349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	28	2	3.59	122744328	154417	35.85	781	819	781	1015	547	781	794.89	0.68	0	24122	815	798	787	770	759	792	764	146	234	200	510	1	1	73175379	592	-8.61	0.59	12	0.21	-94.00	1360.00	1690	20220721	-52.13	690	20230103	17.25	1151	-29.71	20230509	690	17.25	20230103	1690	-52.13	20220721	690	17.25	20230103	0.81	N	033540	200	146 억		498125	N	N	0	N	00	N
124	20230710	140347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	30	2	3.84	108257333	136398	31.66	781	819	781	1015	547	781	793.69	0.68	0	25520	815	798	787	770	759	792	764	146	234	200	510	1	1	73175379	593	-8.63	0.60	12	0.19	-94.00	1360.00	1690	20220721	-52.01	690	20230103	17.54	1151	-29.54	20230509	690	17.54	20230103	1690	-52.01	20220721	690	17.54	20230103	0.81	N	033540	200	146 억		498125	N	N	0	N	00	N
125	20230710	130345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	802	21	2	2.69	90658215	114621	26.61	781	814	781	1015	547	781	790.94	0.68	0	17315	815	798	787	770	759	792	764	146	234	200	510	1	1	73175379	587	-8.53	0.59	12	0.16	-94.00	1360.00	1690	20220721	-52.54	690	20230103	16.23	1151	-30.32	20230509	690	16.23	20230103	1690	-52.54	20220721	690	16.23	20230103	0.81	N	033540	200	146 억		498125	N	N	0	N	00	N
126	20230710	120351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	796	15	2	1.92	71336176	90302	20.96	781	814	781	1015	547	781	789.97	0.68	0	9742	815	798	787	770	759	792	764	146	234	200	510	1	1	73175379	582	-8.47	0.59	12	0.12	-94.00	1360.00	1690	20220721	-52.90	690	20230103	15.36	1151	-30.84	20230509	690	15.36	20230103	1690	-52.90	20220721	690	15.36	20230103	0.81	N	033540	200	146 억		498125	N	N	0	N	00	N
127	20230710	110351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	801	20	2	2.56	56366411	71435	16.58	781	814	781	1015	547	781	789.06	0.68	0	10186	815	798	787	770	759	792	764	146	234	200	510	1	1	73175379	586	-8.52	0.59	12	0.10	-94.00	1360.00	1690	20220721	-52.60	690	20230103	16.09	1151	-30.41	20230509	690	16.09	20230103	1690	-52.60	20220721	690	16.09	20230103	0.81	N	033540	200	146 억		498125	N	N	0	N	00	N
128	20230710	100350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	793	12	2	1.54	54988349	69709	16.18	781	814	781	1015	547	781	788.83	0.68	0	10886	815	798	787	770	759	792	764	146	234	200	510	1	1	73175379	580	-8.44	0.58	12	0.10	-94.00	1360.00	1690	20220721	-53.08	690	20230103	14.93	1151	-31.10	20230509	690	14.93	20230103	1690	-53.08	20220721	690	14.93	20230103	0.81	N	033540	200	146 억		498125	N	N	0	N	00	N
129	20230710	090347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	781	0	3	0.00	2055592	2632	0.61	781	781	781	1015	547	781	781.00	0.68	0	0	815	798	787	770	759	792	764	146	234	200	510	1	1	73175379	571	-8.31	0.57	12	0.00	-94.00	1360.00	1690	20220721	-53.79	690	20230103	13.19	1151	-32.15	20230509	690	13.19	20230103	1690	-53.79	20220721	690	13.19	20230103	0.81	N	033540	200	146 억		498125	N	N	0	N	00	N
130	20230707	160344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	781	-24	5	-2.98	337872330	430474	305.31	804	804	776	1046	564	805	784.88	0.79	0	-77437	823	814	806	797	789	818	801	146	241	200	530	1	1	73175379	571	-8.31	0.57	12	0.59	-94.00	1360.00	1690	20220721	-53.79	690	20230103	13.19	1151	-32.15	20230509	690	13.19	20230103	1690	-53.79	20220721	690	13.19	20230103	0.80	N	033540	200	146 억		575562	N	N	0	N	00	N
131	20230707	150347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	781	-24	5	-2.98	319641590	407098	288.73	804	804	777	1046	564	805	785.17	0.79	0	-74958	823	814	806	797	789	818	801	146	241	200	530	1	1	73175379	571	-8.31	0.57	12	0.56	-94.00	1360.00	1690	20220721	-53.79	690	20230103	13.19	1151	-32.15	20230509	690	13.19	20230103	1690	-53.79	20220721	690	13.19	20230103	0.80	N	033540	200	146 억		575562	N	N	0	N	00	N
132	20230707	140353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	783	-22	5	-2.73	295402388	376096	266.74	804	804	777	1046	564	805	785.44	0.79	0	-58410	823	814	806	797	789	818	801	146	241	200	530	1	1	73175379	573	-8.33	0.58	12	0.51	-94.00	1360.00	1690	20220721	-53.67	690	20230103	13.48	1151	-31.97	20230509	690	13.48	20230103	1690	-53.67	20220721	690	13.48	20230103	0.80	N	033540	200	146 억		575562	N	N	0	N	00	N
133	20230707	130350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	788	-17	5	-2.11	253361820	322338	228.61	804	804	778	1046	564	805	786.01	0.79	0	-54836	823	814	806	797	789	818	801	146	241	200	530	1	1	73175379	577	-8.38	0.58	12	0.44	-94.00	1360.00	1690	20220721	-53.37	690	20230103	14.20	1151	-31.54	20230509	690	14.20	20230103	1690	-53.37	20220721	690	14.20	20230103	0.80	N	033540	200	146 억		575562	N	N	0	N	00	N
134	20230707	120350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	-25	5	-3.11	196724472	250014	177.32	804	804	778	1046	564	805	786.85	0.79	0	-51170	823	814	806	797	789	818	801	146	241	200	530	1	1	73175379	571	-8.30	0.57	12	0.34	-94.00	1360.00	1690	20220721	-53.85	690	20230103	13.04	1151	-32.23	20230509	690	13.04	20230103	1690	-53.85	20220721	690	13.04	20230103	0.80	N	033540	200	146 억		575562	N	N	0	N	00	N
135	20230707	110350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	783	-22	5	-2.73	139206391	176294	125.03	804	804	782	1046	564	805	789.63	0.79	0	-39911	823	814	806	797	789	818	801	146	241	200	530	1	1	73175379	573	-8.33	0.58	12	0.24	-94.00	1360.00	1690	20220721	-53.67	690	20230103	13.48	1151	-31.97	20230509	690	13.48	20230103	1690	-53.67	20220721	690	13.48	20230103	0.80	N	033540	200	146 억		575562	N	N	0	N	00	N
136	20230707	100348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	793	-12	5	-1.49	73541379	92703	65.75	804	804	786	1046	564	805	793.30	0.79	0	-22607	823	814	806	797	789	818	801	146	241	200	530	1	1	73175379	580	-8.44	0.58	12	0.13	-94.00	1360.00	1690	20220721	-53.08	690	20230103	14.93	1151	-31.10	20230509	690	14.93	20230103	1690	-53.08	20220721	690	14.93	20230103	0.80	N	033540	200	146 억		575562	N	N	0	N	00	N
137	20230707	090347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	801	-4	5	-0.50	3952166	4930	3.50	804	804	799	1046	564	805	801.66	0.79	0	-4824	823	814	806	797	789	818	801	146	241	200	530	1	1	73175379	586	-8.52	0.59	12	0.01	-94.00	1360.00	1690	20220721	-52.60	690	20230103	16.09	1151	-30.41	20230509	690	16.09	20230103	1690	-52.60	20220721	690	16.09	20230103	0.80	N	033540	200	146 억		575562	N	N	0	N	00	N
138	20230706	160347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	805	-4	5	-0.49	112859732	140577	99.48	800	815	798	1051	567	809	802.83	0.81	0	-17357	835	821	815	801	795	819	799	146	242	200	530	1	1	73175379	589	-8.56	0.59	12	0.19	-94.00	1360.00	1690	20220721	-52.37	690	20230103	16.67	1151	-30.06	20230509	690	16.67	20230103	1690	-52.37	20220721	690	16.67	20230103	0.85	N	033540	200	146 억		593034	N	N	0	N	00	N
139	20230706	150348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	801	-8	5	-0.99	101875255	126863	89.77	800	815	798	1051	567	809	803.03	0.81	0	-16542	835	821	815	801	795	819	799	146	242	200	530	1	1	73175379	586	-8.52	0.59	12	0.17	-94.00	1360.00	1690	20220721	-52.60	690	20230103	16.09	1151	-30.41	20230509	690	16.09	20230103	1690	-52.60	20220721	690	16.09	20230103	0.85	N	033540	200	146 억		593034	N	N	0	N	00	N
140	20230706	140347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	802	-7	5	-0.87	98252747	122343	86.57	800	815	798	1051	567	809	803.09	0.81	0	-15288	835	821	815	801	795	819	799	146	242	200	530	1	1	73175379	587	-8.53	0.59	12	0.17	-94.00	1360.00	1690	20220721	-52.54	690	20230103	16.23	1151	-30.32	20230509	690	16.23	20230103	1690	-52.54	20220721	690	16.23	20230103	0.85	N	033540	200	146 억		593034	N	N	0	N	00	N
141	20230706	130345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	800	-9	5	-1.11	81647899	101586	71.88	800	815	799	1051	567	809	803.73	0.81	0	-11740	835	821	815	801	795	819	799	146	242	200	530	1	1	73175379	585	-8.51	0.59	12	0.14	-94.00	1360.00	1690	20220721	-52.66	690	20230103	15.94	1151	-30.50	20230509	690	15.94	20230103	1690	-52.66	20220721	690	15.94	20230103	0.85	N	033540	200	146 억		593034	N	N	0	N	00	N
142	20230706	120346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	806	-3	5	-0.37	49124881	61003	43.17	800	815	800	1051	567	809	805.29	0.81	0	-7714	835	821	815	801	795	819	799	146	242	200	530	1	1	73175379	590	-8.57	0.59	12	0.08	-94.00	1360.00	1690	20220721	-52.31	690	20230103	16.81	1151	-29.97	20230509	690	16.81	20230103	1690	-52.31	20220721	690	16.81	20230103	0.85	N	033540	200	146 억		593034	N	N	0	N	00	N
143	20230706	110349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	808	-1	5	-0.12	33233847	41313	29.23	800	815	800	1051	567	809	804.44	0.81	0	-5490	835	821	815	801	795	819	799	146	242	200	530	1	1	73175379	591	-8.60	0.59	12	0.06	-94.00	1360.00	1690	20220721	-52.19	690	20230103	17.10	1151	-29.80	20230509	690	17.10	20230103	1690	-52.19	20220721	690	17.10	20230103	0.85	N	033540	200	146 억		593034	N	N	0	N	00	N
144	20230706	100346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	2	2	0.25	26934470	33518	23.72	800	813	800	1051	567	809	803.58	0.81	0	-2760	835	821	815	801	795	819	799	146	242	200	530	1	1	73175379	593	-8.63	0.60	12	0.05	-94.00	1360.00	1690	20220721	-52.01	690	20230103	17.54	1151	-29.54	20230509	690	17.54	20230103	1690	-52.01	20220721	690	17.54	20230103	0.85	N	033540	200	146 억		593034	N	N	0	N	00	N
145	20230706	090346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	803	-6	5	-0.74	5466025	6824	4.83	800	808	800	1051	567	809	801.00	0.81	0	-480	835	821	815	801	795	819	799	146	242	200	530	1	1	73175379	588	-8.54	0.59	12	0.01	-94.00	1360.00	1690	20220721	-52.49	690	20230103	16.38	1151	-30.23	20230509	690	16.38	20230103	1690	-52.49	20220721	690	16.38	20230103	0.85	N	033540	200	146 억		593034	N	N	0	N	00	N
146	20230705	160345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	809	-11	5	-1.34	113428624	139549	36.71	829	829	809	1066	574	820	812.83	0.84	0	-24698	868	843	825	800	782	835	792	146	246	200	540	1	1	73175379	592	-8.61	0.59	12	0.19	-94.00	1360.00	1690	20220721	-52.13	690	20230103	17.25	1151	-29.71	20230509	690	17.25	20230103	1690	-52.13	20220721	690	17.25	20230103	0.85	N	033540	200	146 억		617672	N	N	0	N	00	N
147	20230705	150344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	811	-9	5	-1.10	93774733	115283	30.32	829	829	809	1066	574	820	813.43	0.84	0	-23188	868	843	825	800	782	835	792	146	246	200	540	1	1	73175379	593	-8.63	0.60	12	0.16	-94.00	1360.00	1690	20220721	-52.01	690	20230103	17.54	1151	-29.54	20230509	690	17.54	20230103	1690	-52.01	20220721	690	17.54	20230103	0.85	N	033540	200	146 억		617672	N	N	0	N	00	N
148	20230705	140341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	816	-4	5	-0.49	76015039	93373	24.56	829	829	810	1066	574	820	814.10	0.84	0	-15019	868	843	825	800	782	835	792	146	246	200	540	1	1	73175379	597	-8.68	0.60	12	0.13	-94.00	1360.00	1690	20220721	-51.72	690	20230103	18.26	1151	-29.11	20230509	690	18.26	20230103	1690	-51.72	20220721	690	18.26	20230103	0.85	N	033540	200	146 억		617672	N	N	0	N	00	N
149	20230705	130341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	816	-4	5	-0.49	70881048	87071	22.90	829	829	810	1066	574	820	814.06	0.84	0	-11485	868	843	825	800	782	835	792	146	246	200	540	1	1	73175379	597	-8.68	0.60	12	0.12	-94.00	1360.00	1690	20220721	-51.72	690	20230103	18.26	1151	-29.11	20230509	690	18.26	20230103	1690	-51.72	20220721	690	18.26	20230103	0.85	N	033540	200	146 억		617672	N	N	0	N	00	N
150	20230705	120341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	814	-6	5	-0.73	66061230	81148	21.35	829	829	810	1066	574	820	814.08	0.84	0	-11485	868	843	825	800	782	835	792	146	246	200	540	1	1	73175379	596	-8.66	0.60	12	0.11	-94.00	1360.00	1690	20220721	-51.83	690	20230103	17.97	1151	-29.28	20230509	690	17.97	20230103	1690	-51.83	20220721	690	17.97	20230103	0.85	N	033540	200	146 억		617672	N	N	0	N	00	N
151	20230705	110343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	813	-7	5	-0.85	43294251	53082	13.96	829	829	811	1066	574	820	815.61	0.84	0	-14015	868	843	825	800	782	835	792	146	246	200	540	1	1	73175379	595	-8.65	0.60	12	0.07	-94.00	1360.00	1690	20220721	-51.89	690	20230103	17.83	1151	-29.37	20230509	690	17.83	20230103	1690	-51.89	20220721	690	17.83	20230103	0.85	N	033540	200	146 억		617672	N	N	0	N	00	N
152	20230705	100342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	817	-3	5	-0.37	22424589	27389	7.20	829	829	815	1066	574	820	818.74	0.84	0	-9474	868	843	825	800	782	835	792	146	246	200	540	1	1	73175379	598	-8.69	0.60	12	0.04	-94.00	1360.00	1690	20220721	-51.66	690	20230103	18.41	1151	-29.02	20230509	690	18.41	20230103	1690	-51.66	20220721	690	18.41	20230103	0.85	N	033540	200	146 억		617672	N	N	0	N	00	N
153	20230705	090342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	826	6	2	0.73	513880	621	0.16	829	829	824	1066	574	820	827.50	0.84	0	-149	868	843	825	800	782	835	792	146	246	200	540	1	1	73175379	604	-8.79	0.61	12	0.00	-94.00	1360.00	1690	20220721	-51.12	690	20230103	19.71	1151	-28.24	20230509	690	19.71	20230103	1690	-51.12	20220721	690	19.71	20230103	0.85	N	033540	200	146 억		617672	N	N	0	N	00	N
154	20230704	160341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	820	-26	5	-3.07	311216458	380148	694.55	850	850	807	1099	593	846	818.67	0.86	0	-9703	855	850	845	840	835	848	838	146	253	200	550	1	1	73175379	600	-8.72	0.60	12	0.52	-94.00	1360.00	1690	20220721	-51.48	690	20230103	18.84	1151	-28.76	20230509	690	18.84	20230103	1690	-51.48	20220721	690	18.84	20230103	0.84	N	033540	200	146 억		626119	N	N	0	N	00	N
155	20230704	150337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	812	-34	5	-4.02	287772422	351447	642.11	850	850	807	1099	593	846	818.82	0.86	0	-5464	855	850	845	840	835	848	838	146	253	200	550	1	1	73175379	594	-8.64	0.60	12	0.48	-94.00	1360.00	1690	20220721	-51.95	690	20230103	17.68	1151	-29.45	20230509	690	17.68	20230103	1690	-51.95	20220721	690	17.68	20230103	0.84	N	033540	200	146 억		626119	N	N	0	N	00	N
156	20230704	140340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	820	-26	5	-3.07	193962366	235820	430.86	850	850	812	1099	593	846	822.50	0.86	0	-3649	855	850	845	840	835	848	838	146	253	200	550	1	1	73175379	600	-8.72	0.60	12	0.32	-94.00	1360.00	1690	20220721	-51.48	690	20230103	18.84	1151	-28.76	20230509	690	18.84	20230103	1690	-51.48	20220721	690	18.84	20230103	0.84	N	033540	200	146 억		626119	N	N	0	N	00	N
157	20230704	130336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	820	-26	5	-3.07	154996325	188099	343.67	850	850	817	1099	593	846	824.01	0.86	0	-7861	855	850	845	840	835	848	838	146	253	200	550	1	1	73175379	600	-8.72	0.60	12	0.26	-94.00	1360.00	1690	20220721	-51.48	690	20230103	18.84	1151	-28.76	20230509	690	18.84	20230103	1690	-51.48	20220721	690	18.84	20230103	0.84	N	033540	200	146 억		626119	N	N	0	N	00	N
158	20230704	120339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	823	-23	5	-2.72	120873678	146529	267.72	850	850	817	1099	593	846	824.91	0.86	0	-8671	855	850	845	840	835	848	838	146	253	200	550	1	1	73175379	602	-8.76	0.61	12	0.20	-94.00	1360.00	1690	20220721	-51.30	690	20230103	19.28	1151	-28.50	20230509	690	19.28	20230103	1690	-51.30	20220721	690	19.28	20230103	0.84	N	033540	200	146 억		626119	N	N	0	N	00	N
159	20230704	110335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	821	-25	5	-2.96	93654963	113349	207.09	850	850	818	1099	593	846	826.25	0.86	0	-7780	855	850	845	840	835	848	838	146	253	200	550	1	1	73175379	601	-8.73	0.60	12	0.15	-94.00	1360.00	1690	20220721	-51.42	690	20230103	18.99	1151	-28.67	20230509	690	18.99	20230103	1690	-51.42	20220721	690	18.99	20230103	0.84	N	033540	200	146 억		626119	N	N	0	N	00	N
160	20230704	100334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	826	-20	5	-2.36	33090144	39782	72.68	850	850	825	1099	593	846	831.79	0.86	0	-2691	855	850	845	840	835	848	838	146	253	200	550	1	1	73175379	604	-8.79	0.61	12	0.05	-94.00	1360.00	1690	20220721	-51.12	690	20230103	19.71	1151	-28.24	20230509	690	19.71	20230103	1690	-51.12	20220721	690	19.71	20230103	0.84	N	033540	200	146 억		626119	N	N	0	N	00	N
161	20230704	090336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	846	0	3	0.00	73362	87	0.16	850	850	842	1099	593	846	843.24	0.86	0	-80	855	850	845	840	835	848	838	146	253	200	550	1	1	73175379	619	-9.00	0.62	12	0.00	-94.00	1360.00	1690	20220721	-49.94	690	20230103	22.61	1151	-26.50	20230509	690	22.61	20230103	1690	-49.94	20220721	690	22.61	20230103	0.84	N	033540	200	146 억		626119	N	N	0	N	00	N
162	20230703	160332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	846	4	2	0.48	46215521	54733	53.45	850	850	840	1094	590	842	844.38	0.86	0	110	866	854	838	826	810	860	832	146	252	200	550	1	1	73175379	619	-9.00	0.62	12	0.07	-94.00	1360.00	1690	20220721	-49.94	690	20230103	22.61	1151	-26.50	20230509	690	22.61	20230103	1690	-49.94	20220721	690	22.61	20230103	0.84	N	033540	200	146 억		626009	N	N	0	N	00	N
163	20230703	150335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	844	2	2	0.24	37650864	44596	43.55	850	850	840	1094	590	842	844.27	0.86	0	-11	866	854	838	826	810	860	832	146	252	200	550	1	1	73175379	618	-8.98	0.62	12	0.06	-94.00	1360.00	1690	20220721	-50.06	690	20230103	22.32	1151	-26.67	20230509	690	22.32	20230103	1690	-50.06	20220721	690	22.32	20230103	0.84	N	033540	200	146 억		626009	N	N	0	N	00	N
164	20230703	140334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	845	3	2	0.36	35861775	42477	41.48	850	850	840	1094	590	842	844.26	0.86	0	-11	866	854	838	826	810	860	832	146	252	200	550	1	1	73175379	618	-8.99	0.62	12	0.06	-94.00	1360.00	1690	20220721	-50.00	690	20230103	22.46	1151	-26.59	20230509	690	22.46	20230103	1690	-50.00	20220721	690	22.46	20230103	0.84	N	033540	200	146 억		626009	N	N	0	N	00	N
165	20230703	130333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	844	2	2	0.24	29834603	35343	34.51	850	850	840	1094	590	842	844.14	0.86	0	987	866	854	838	826	810	860	832	146	252	200	550	1	1	73175379	618	-8.98	0.62	12	0.05	-94.00	1360.00	1690	20220721	-50.06	690	20230103	22.32	1151	-26.67	20230509	690	22.32	20230103	1690	-50.06	20220721	690	22.32	20230103	0.84	N	033540	200	146 억		626009	N	N	0	N	00	N
166	20230703	120334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	846	4	2	0.48	25160264	29809	29.11	850	850	840	1094	590	842	844.05	0.86	0	1142	866	854	838	826	810	860	832	146	252	200	550	1	1	73175379	619	-9.00	0.62	12	0.04	-94.00	1360.00	1690	20220721	-49.94	690	20230103	22.61	1151	-26.50	20230509	690	22.61	20230103	1690	-49.94	20220721	690	22.61	20230103	0.84	N	033540	200	146 억		626009	N	N	0	N	00	N
167	20230703	110334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	847	5	2	0.59	23346012	27664	27.02	850	850	840	1094	590	842	843.91	0.86	0	1203	866	854	838	826	810	860	832	146	252	200	550	1	1	73175379	620	-9.01	0.62	12	0.04	-94.00	1360.00	1690	20220721	-49.88	690	20230103	22.75	1151	-26.41	20230509	690	22.75	20230103	1690	-49.88	20220721	690	22.75	20230103	0.84	N	033540	200	146 억		626009	N	N	0	N	00	N
168	20230703	100328	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	843	1	2	0.12	14616260	17323	16.92	850	850	840	1094	590	842	843.75	0.86	0	-580	866	854	838	826	810	860	832	146	252	200	550	1	1	73175379	617	-8.97	0.62	12	0.02	-94.00	1360.00	1690	20220721	-50.12	690	20230103	22.17	1151	-26.76	20230509	690	22.17	20230103	1690	-50.12	20220721	690	22.17	20230103	0.84	N	033540	200	146 억		626009	N	N	0	N	00	N
169	20230703	090329	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	840	-2	5	-0.24	2617545	3107	3.03	850	850	840	1094	590	842	842.47	0.86	0	166	866	854	838	826	810	860	832	146	252	200	550	1	1	73175379	615	-8.94	0.62	12	0.00	-94.00	1360.00	1690	20220721	-50.30	690	20230103	21.74	1151	-27.02	20230509	690	21.74	20230103	1690	-50.30	20220721	690	21.74	20230103	0.84	N	033540	200	146 억		626009	N	N	0	N	00	N