KissMeData/033540/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	160422	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	786	-14	5	-1.75	65346523	82463	63.88	799	800	783	1040	560	800	792.43	0.75	0	-4240	820	809	793	782	766	815	788	146	240	200	520	1	1	73175379	575	-8.36	0.58	12	0.11	-94.00	1360.00	1315	20220831	-40.23	690	20230103	13.91	1151	-31.71	20230509	690	13.91	20230103	1315	-40.23	20220831	690	13.91	20230103	0.93	N	033540	200	146 억		547306	N	N	0	N	00	N
3	20230831	150525	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	792	-8	5	-1.00	63016348	79501	61.59	799	800	783	1040	560	800	792.65	0.75	0	-3901	820	809	793	782	766	815	788	146	240	200	520	1	1	73175379	580	-8.43	0.58	12	0.11	-94.00	1360.00	1315	20220831	-39.77	690	20230103	14.78	1151	-31.19	20230509	690	14.78	20230103	1315	-39.77	20220831	690	14.78	20230103	0.93	N	033540	200	146 억		547306	N	N	0	N	00	N
4	20230831	140551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	795	-5	5	-0.62	57891794	73020	56.57	799	800	783	1040	560	800	792.82	0.75	0	-3048	820	809	793	782	766	815	788	146	240	200	520	1	1	73175379	582	-8.46	0.58	12	0.10	-94.00	1360.00	1315	20220831	-39.54	690	20230103	15.22	1151	-30.93	20230509	690	15.22	20230103	1315	-39.54	20220831	690	15.22	20230103	0.93	N	033540	200	146 억		547306	N	N	0	N	00	N
5	20230831	130536	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	797	-3	5	-0.38	52538484	66283	51.35	799	800	783	1040	560	800	792.64	0.75	0	-2613	820	809	793	782	766	815	788	146	240	200	520	1	1	73175379	583	-8.48	0.59	12	0.09	-94.00	1360.00	1315	20220831	-39.39	690	20230103	15.51	1151	-30.76	20230509	690	15.51	20230103	1315	-39.39	20220831	690	15.51	20230103	0.93	N	033540	200	146 억		547306	N	N	0	N	00	N
6	20230831	120544	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	793	-7	5	-0.88	48521229	61238	47.44	799	800	783	1040	560	800	792.34	0.75	0	-760	820	809	793	782	766	815	788	146	240	200	520	1	1	73175379	580	-8.44	0.58	12	0.08	-94.00	1360.00	1315	20220831	-39.70	690	20230103	14.93	1151	-31.10	20230509	690	14.93	20230103	1315	-39.70	20220831	690	14.93	20230103	0.93	N	033540	200	146 억		547306	N	N	0	N	00	N
7	20230831	110754	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	797	-3	5	-0.38	39939035	50425	39.06	799	800	783	1040	560	800	792.05	0.75	0	-759	820	809	793	782	766	815	788	146	240	200	520	1	1	73175379	583	-8.48	0.59	12	0.07	-94.00	1360.00	1315	20220831	-39.39	690	20230103	15.51	1151	-30.76	20230509	690	15.51	20230103	1315	-39.39	20220831	690	15.51	20230103	0.93	N	033540	200	146 억		547306	N	N	0	N	00	N
8	20230831	100613	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	789	-11	5	-1.38	31789730	40186	31.13	799	800	783	1040	560	800	791.06	0.75	0	-640	820	809	793	782	766	815	788	146	240	200	520	1	1	73175379	577	-8.39	0.58	12	0.05	-94.00	1360.00	1315	20220831	-40.00	690	20230103	14.35	1151	-31.45	20230509	690	14.35	20230103	1315	-40.00	20220831	690	14.35	20230103	0.93	N	033540	200	146 억		547306	N	N	0	N	00	N
9	20230831	090501	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	793	-7	5	-0.88	2730038	3434	2.66	799	799	791	1040	560	800	795.00	0.75	0	-725	820	809	793	782	766	815	788	146	240	200	520	1	1	73175379	580	-8.44	0.58	12	0.00	-94.00	1360.00	1315	20220831	-39.70	690	20230103	14.93	1151	-31.10	20230509	690	14.93	20230103	1315	-39.70	20220831	690	14.93	20230103	0.93	N	033540	200	146 억		547306	N	N	0	N	00	N
10	20230830	160425	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	800	10	2	1.27	101692028	129042	88.98	790	804	777	1027	553	790	788.01	0.74	0	5521	812	801	784	773	756	806	778	146	237	200	520	1	1	73175379	585	-8.51	0.59	12	0.18	-94.00	1360.00	1315	20220831	-39.16	690	20230103	15.94	1151	-30.50	20230509	690	15.94	20230103	1315	-39.16	20220831	690	15.94	20230103	0.87	N	033540	200	146 억		541831	N	N	0	N	00	N
11	20230830	150510	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	796	6	2	0.76	86017113	109433	75.46	790	804	777	1027	553	790	786.03	0.74	0	4383	812	801	784	773	756	806	778	146	237	200	520	1	1	73175379	582	-8.47	0.59	12	0.15	-94.00	1360.00	1315	20220831	-39.47	690	20230103	15.36	1151	-30.84	20230509	690	15.36	20230103	1315	-39.47	20220831	690	15.36	20230103	0.87	N	033540	200	146 억		541831	N	N	0	N	00	N
12	20230830	140540	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	794	4	2	0.51	76817855	97838	67.46	790	804	777	1027	553	790	785.15	0.74	0	840	812	801	784	773	756	806	778	146	237	200	520	1	1	73175379	581	-8.45	0.58	12	0.13	-94.00	1360.00	1315	20220831	-39.62	690	20230103	15.07	1151	-31.02	20230509	690	15.07	20230103	1315	-39.62	20220831	690	15.07	20230103	0.87	N	033540	200	146 억		541831	N	N	0	N	00	N
13	20230830	130524	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	789	-1	5	-0.13	64245008	82037	56.57	790	804	777	1027	553	790	783.12	0.74	0	-375	812	801	784	773	756	806	778	146	237	200	520	1	1	73175379	577	-8.39	0.58	12	0.11	-94.00	1360.00	1315	20220831	-40.00	690	20230103	14.35	1151	-31.45	20230509	690	14.35	20230103	1315	-40.00	20220831	690	14.35	20230103	0.87	N	033540	200	146 억		541831	N	N	0	N	00	N
14	20230830	120537	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	782	-8	5	-1.01	51041270	65158	44.93	790	804	777	1027	553	790	783.35	0.74	0	943	812	801	784	773	756	806	778	146	237	200	520	1	1	73175379	572	-8.32	0.57	12	0.09	-94.00	1360.00	1315	20220831	-40.53	690	20230103	13.33	1151	-32.06	20230509	690	13.33	20230103	1315	-40.53	20220831	690	13.33	20230103	0.87	N	033540	200	146 억		541831	N	N	0	N	00	N
15	20230830	110753	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	788	-2	5	-0.25	37019782	47172	32.53	790	804	780	1027	553	790	784.78	0.74	0	-2313	812	801	784	773	756	806	778	146	237	200	520	1	1	73175379	577	-8.38	0.58	12	0.06	-94.00	1360.00	1315	20220831	-40.08	690	20230103	14.20	1151	-31.54	20230509	690	14.20	20230103	1315	-40.08	20220831	690	14.20	20230103	0.87	N	033540	200	146 억		541831	N	N	0	N	00	N
16	20230830	100559	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	-10	5	-1.27	19382301	24676	17.02	790	804	780	1027	553	790	785.47	0.74	0	-1675	812	801	784	773	756	806	778	146	237	200	520	1	1	73175379	571	-8.30	0.57	12	0.03	-94.00	1360.00	1315	20220831	-40.68	690	20230103	13.04	1151	-32.23	20230509	690	13.04	20230103	1315	-40.68	20220831	690	13.04	20230103	0.87	N	033540	200	146 억		541831	N	N	0	N	00	N
17	20230830	090456	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	785	-5	5	-0.63	2335905	2957	2.04	790	794	785	1027	553	790	789.96	0.74	0	-2133	812	801	784	773	756	806	778	146	237	200	520	1	1	73175379	574	-8.35	0.58	12	0.00	-94.00	1360.00	1315	20220831	-40.30	690	20230103	13.77	1151	-31.80	20230509	690	13.77	20230103	1315	-40.30	20220831	690	13.77	20230103	0.87	N	033540	200	146 억		541831	N	N	0	N	00	N
18	20230829	160420	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	20	2	2.60	112871624	143919	59.28	767	795	767	1001	539	770	784.25	0.71	0	24850	816	792	776	752	736	785	745	146	231	200	500	1	1	73175379	578	-8.40	0.58	12	0.20	-94.00	1360.00	1330	20220826	-40.60	690	20230103	14.49	1151	-31.36	20230509	690	14.49	20230103	1315	-39.92	20220831	690	14.49	20230103	0.90	N	033540	200	146 억		517466	N	N	0	N	00	N
19	20230829	150514	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	4	2	0.52	95395810	121714	50.13	767	795	767	1001	539	770	783.77	0.71	0	25095	816	792	776	752	736	785	745	146	231	200	500	1	1	73175379	566	-8.23	0.57	12	0.17	-94.00	1360.00	1330	20220826	-41.80	690	20230103	12.17	1151	-32.75	20230509	690	12.17	20230103	1315	-41.14	20220831	690	12.17	20230103	0.90	N	033540	200	146 억		517466	N	N	0	N	00	N
20	20230829	140551	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	779	9	2	1.17	87461498	111482	45.92	767	795	767	1001	539	770	784.53	0.71	0	22731	816	792	776	752	736	785	745	146	231	200	500	1	1	73175379	570	-8.29	0.57	12	0.15	-94.00	1360.00	1330	20220826	-41.43	690	20230103	12.90	1151	-32.32	20230509	690	12.90	20230103	1315	-40.76	20220831	690	12.90	20230103	0.90	N	033540	200	146 억		517466	N	N	0	N	00	N
21	20230829	130529	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	784	14	2	1.82	85338552	108762	44.80	767	795	767	1001	539	770	784.64	0.71	0	21650	816	792	776	752	736	785	745	146	231	200	500	1	1	73175379	574	-8.34	0.58	12	0.15	-94.00	1360.00	1330	20220826	-41.05	690	20230103	13.62	1151	-31.89	20230509	690	13.62	20230103	1315	-40.38	20220831	690	13.62	20230103	0.90	N	033540	200	146 억		517466	N	N	0	N	00	N
22	20230829	120546	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	790	20	2	2.60	72741006	92586	38.14	767	795	767	1001	539	770	785.66	0.71	0	19550	816	792	776	752	736	785	745	146	231	200	500	1	1	73175379	578	-8.40	0.58	12	0.13	-94.00	1360.00	1330	20220826	-40.60	690	20230103	14.49	1151	-31.36	20230509	690	14.49	20230103	1315	-39.92	20220831	690	14.49	20230103	0.90	N	033540	200	146 억		517466	N	N	0	N	00	N
23	20230829	110850	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	17	2	2.21	44106974	56217	23.16	767	795	767	1001	539	770	784.58	0.71	0	10469	816	792	776	752	736	785	745	146	231	200	500	1	1	73175379	576	-8.37	0.58	12	0.08	-94.00	1360.00	1330	20220826	-40.83	690	20230103	14.06	1151	-31.62	20230509	690	14.06	20230103	1315	-40.15	20220831	690	14.06	20230103	0.90	N	033540	200	146 억		517466	N	N	0	N	00	N
24	20230829	100619	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	785	15	2	1.95	26218888	33479	13.79	767	795	767	1001	539	770	783.14	0.71	0	6211	816	792	776	752	736	785	745	146	231	200	500	1	1	73175379	574	-8.35	0.58	12	0.05	-94.00	1360.00	1330	20220826	-40.98	690	20230103	13.77	1151	-31.80	20230509	690	13.77	20230103	1315	-40.30	20220831	690	13.77	20230103	0.90	N	033540	200	146 억		517466	N	N	0	N	00	N
25	20230829	090412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	10	2	1.30	4026514	5113	2.11	767	795	767	1001	539	770	787.51	0.71	0	-12	816	792	776	752	736	785	745	146	231	200	500	1	1	73175379	571	-8.30	0.57	12	0.01	-94.00	1360.00	1330	20220826	-41.35	690	20230103	13.04	1151	-32.23	20230509	690	13.04	20230103	1315	-40.68	20220831	690	13.04	20230103	0.90	N	033540	200	146 억		517466	N	N	0	N	00	N
26	20230828	160410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	13	2	1.72	187990901	242773	180.67	800	800	760	984	530	757	774.35	0.74	0	-24260	803	780	755	732	707	767	719	146	227	200	490	1	1	73175379	563	-8.19	0.57	12	0.33	-94.00	1360.00	1330	20220826	-42.11	690	20230103	11.59	1151	-33.10	20230509	690	11.59	20230103	1315	-41.44	20220831	690	11.59	20230103	0.91	N	033540	200	146 억		541726	N	N	0	N	00	N
27	20230828	150414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	16	2	2.11	183416091	236842	176.25	800	800	760	984	530	757	774.42	0.74	0	-24255	803	780	755	732	707	767	719	146	227	200	490	1	1	73175379	566	-8.22	0.57	12	0.32	-94.00	1360.00	1330	20220826	-41.88	690	20230103	12.03	1151	-32.84	20230509	690	12.03	20230103	1315	-41.22	20220831	690	12.03	20230103	0.91	N	033540	200	146 억		541726	N	N	0	N	00	N
28	20230828	140412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	10	2	1.32	171756213	221673	164.96	800	800	760	984	530	757	774.82	0.74	0	-27884	803	780	755	732	707	767	719	146	227	200	490	1	1	73175379	561	-8.16	0.56	12	0.30	-94.00	1360.00	1330	20220826	-42.33	690	20230103	11.16	1151	-33.36	20230509	690	11.16	20230103	1315	-41.67	20220831	690	11.16	20230103	0.91	N	033540	200	146 억		541726	N	N	0	N	00	N
29	20230828	130418	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	16	2	2.11	164338746	212015	157.78	800	800	760	984	530	757	775.13	0.74	0	-29091	803	780	755	732	707	767	719	146	227	200	490	1	1	73175379	566	-8.22	0.57	12	0.29	-94.00	1360.00	1330	20220826	-41.88	690	20230103	12.03	1151	-32.84	20230509	690	12.03	20230103	1315	-41.22	20220831	690	12.03	20230103	0.91	N	033540	200	146 억		541726	N	N	0	N	00	N
30	20230828	120415	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	772	15	2	1.98	156703403	202109	150.40	800	800	760	984	530	757	775.34	0.74	0	-29615	803	780	755	732	707	767	719	146	227	200	490	1	1	73175379	565	-8.21	0.57	12	0.28	-94.00	1360.00	1330	20220826	-41.95	690	20230103	11.88	1151	-32.93	20230509	690	11.88	20230103	1315	-41.29	20220831	690	11.88	20230103	0.91	N	033540	200	146 억		541726	N	N	0	N	00	N
31	20230828	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	12	2	1.59	129858429	167295	124.50	800	800	760	984	530	757	776.22	0.74	0	-24064	803	780	755	732	707	767	719	146	227	200	490	1	1	73175379	563	-8.18	0.57	12	0.23	-94.00	1360.00	1330	20220826	-42.18	690	20230103	11.45	1151	-33.19	20230509	690	11.45	20230103	1315	-41.52	20220831	690	11.45	20230103	0.91	N	033540	200	146 억		541726	N	N	0	N	00	N
32	20230828	100407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	761	4	2	0.53	123234220	158621	118.04	800	800	760	984	530	757	776.91	0.74	0	-23144	803	780	755	732	707	767	719	146	227	200	490	1	1	73175379	557	-8.10	0.56	12	0.22	-94.00	1360.00	1330	20220826	-42.78	690	20230103	10.29	1151	-33.88	20230509	690	10.29	20230103	1315	-42.13	20220831	690	10.29	20230103	0.91	N	033540	200	146 억		541726	N	N	0	N	00	N
33	20230828	090414	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	763	6	2	0.79	39490749	49864	37.11	800	800	762	984	530	757	791.97	0.74	0	-11578	803	780	755	732	707	767	719	146	227	200	490	1	1	73175379	558	-8.12	0.56	12	0.07	-94.00	1360.00	1330	20220826	-42.63	690	20230103	10.58	1151	-33.71	20230509	690	10.58	20230103	1315	-41.98	20220831	690	10.58	20230103	0.91	N	033540	200	146 억		541726	N	N	0	N	00	N
34	20230825	160411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	757	-20	5	-2.57	101486688	134377	83.27	777	778	730	1010	544	777	755.24	0.75	0	-4194	801	788	764	751	727	795	758	146	233	200	510	1	1	73175379	554	-8.05	0.56	12	0.18	-94.00	1360.00	1330	20220826	-43.08	690	20230103	9.71	1151	-34.23	20230509	690	9.71	20230103	1330	-43.08	20220826	690	9.71	20230103	0.90	N	033540	200	146 억		548925	N	N	0	N	00	N
35	20230825	150413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	758	-19	5	-2.45	93485339	123663	76.63	777	778	730	1010	544	777	755.97	0.75	0	-4194	801	788	764	751	727	795	758	146	233	200	510	1	1	73175379	555	-8.06	0.56	12	0.17	-94.00	1360.00	1330	20220826	-43.01	690	20230103	9.86	1151	-34.14	20230509	690	9.86	20230103	1330	-43.01	20220826	690	9.86	20230103	0.90	N	033540	200	146 억		548925	N	N	0	N	00	N
36	20230825	140412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	-23	5	-2.96	75192148	99219	61.48	777	778	730	1010	544	777	757.84	0.75	0	-3489	801	788	764	751	727	795	758	146	233	200	510	1	1	73175379	552	-8.02	0.55	12	0.14	-94.00	1360.00	1330	20220826	-43.31	690	20230103	9.28	1151	-34.49	20230509	690	9.28	20230103	1330	-43.31	20220826	690	9.28	20230103	0.90	N	033540	200	146 억		548925	N	N	0	N	00	N
37	20230825	130411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	765	-12	5	-1.54	29017732	37932	23.50	777	778	760	1010	544	777	764.99	0.75	0	-1653	801	788	764	751	727	795	758	146	233	200	510	1	1	73175379	560	-8.14	0.56	12	0.05	-94.00	1360.00	1330	20220826	-42.48	690	20230103	10.87	1151	-33.54	20230509	690	10.87	20230103	1330	-42.48	20220826	690	10.87	20230103	0.90	N	033540	200	146 억		548925	N	N	0	N	00	N
38	20230825	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	764	-13	5	-1.67	26977993	35257	21.85	777	778	760	1010	544	777	765.18	0.75	0	488	801	788	764	751	727	795	758	146	233	200	510	1	1	73175379	559	-8.13	0.56	12	0.05	-94.00	1360.00	1330	20220826	-42.56	690	20230103	10.72	1151	-33.62	20230509	690	10.72	20230103	1330	-42.56	20220826	690	10.72	20230103	0.90	N	033540	200	146 억		548925	N	N	0	N	00	N
39	20230825	110412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	765	-12	5	-1.54	26448387	34563	21.42	777	778	760	1010	544	777	765.22	0.75	0	586	801	788	764	751	727	795	758	146	233	200	510	1	1	73175379	560	-8.14	0.56	12	0.05	-94.00	1360.00	1330	20220826	-42.48	690	20230103	10.87	1151	-33.54	20230509	690	10.87	20230103	1330	-42.48	20220826	690	10.87	20230103	0.90	N	033540	200	146 억		548925	N	N	0	N	00	N
40	20230825	100411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	-8	5	-1.03	22051986	28796	17.84	777	778	760	1010	544	777	765.80	0.75	0	1067	801	788	764	751	727	795	758	146	233	200	510	1	1	73175379	563	-8.18	0.57	12	0.04	-94.00	1360.00	1330	20220826	-42.18	690	20230103	11.45	1151	-33.19	20230509	690	11.45	20230103	1330	-42.18	20220826	690	11.45	20230103	0.90	N	033540	200	146 억		548925	N	N	0	N	00	N
41	20230825	090413	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	776	-1	5	-0.13	1055739	1368	0.85	777	777	770	1010	544	777	771.74	0.75	0	20	801	788	764	751	727	795	758	146	233	200	510	1	1	73175379	568	-8.26	0.57	12	0.00	-94.00	1360.00	1330	20220826	-41.65	690	20230103	12.46	1151	-32.58	20230509	690	12.46	20230103	1330	-41.65	20220826	690	12.46	20230103	0.90	N	033540	200	146 억		548925	N	N	0	N	00	N
42	20230824	160408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	777	31	2	4.16	121670370	161280	179.69	754	777	740	969	523	746	754.40	0.76	0	-5017	786	765	748	727	710	776	738	146	223	200	490	1	1	73175379	569	-8.27	0.57	12	0.22	-94.00	1360.00	1330	20220826	-41.58	690	20230103	12.61	1151	-32.49	20230509	690	12.61	20230103	1330	-41.58	20220826	690	12.61	20230103	0.90	N	033540	200	146 억		554072	N	N	0	N	00	N
43	20230824	150407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	759	13	2	1.74	85909018	114528	127.60	754	760	740	969	523	746	750.11	0.76	0	-7604	786	765	748	727	710	776	738	146	223	200	490	1	1	73175379	555	-8.07	0.56	12	0.16	-94.00	1360.00	1330	20220826	-42.93	690	20230103	10.00	1151	-34.06	20230509	690	10.00	20230103	1330	-42.93	20220826	690	10.00	20230103	0.90	N	033540	200	146 억		554072	N	N	0	N	00	N
44	20230824	140409	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	0	3	0.00	64816082	86651	96.54	754	757	740	969	523	746	748.01	0.76	0	-4057	786	765	748	727	710	776	738	146	223	200	490	1	1	73175379	546	-7.94	0.55	12	0.12	-94.00	1360.00	1330	20220826	-43.91	690	20230103	8.12	1151	-35.19	20230509	690	8.12	20230103	1330	-43.91	20220826	690	8.12	20230103	0.90	N	033540	200	146 억		554072	N	N	0	N	00	N
45	20230824	130411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	4	2	0.54	54437987	72706	81.00	754	757	740	969	523	746	748.74	0.76	0	-2645	786	765	748	727	710	776	738	146	223	200	490	1	1	73175379	549	-7.98	0.55	12	0.10	-94.00	1360.00	1330	20220826	-43.61	690	20230103	8.70	1151	-34.84	20230509	690	8.70	20230103	1330	-43.61	20220826	690	8.70	20230103	0.90	N	033540	200	146 억		554072	N	N	0	N	00	N
46	20230824	120411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	3	2	0.40	45130274	60201	67.07	754	757	740	969	523	746	749.66	0.76	0	-5643	786	765	748	727	710	776	738	146	223	200	490	1	1	73175379	548	-7.97	0.55	12	0.08	-94.00	1360.00	1330	20220826	-43.68	690	20230103	8.55	1151	-34.93	20230509	690	8.55	20230103	1330	-43.68	20220826	690	8.55	20230103	0.90	N	033540	200	146 억		554072	N	N	0	N	00	N
47	20230824	110410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	756	10	2	1.34	38388983	51268	57.12	754	756	740	969	523	746	748.79	0.76	0	-6732	786	765	748	727	710	776	738	146	223	200	490	1	1	73175379	553	-8.04	0.56	12	0.07	-94.00	1360.00	1330	20220826	-43.16	690	20230103	9.57	1151	-34.32	20230509	690	9.57	20230103	1330	-43.16	20220826	690	9.57	20230103	0.90	N	033540	200	146 억		554072	N	N	0	N	00	N
48	20230824	100408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	3	2	0.40	19167690	25691	28.62	754	755	740	969	523	746	746.09	0.76	0	-4937	786	765	748	727	710	776	738	146	223	200	490	1	1	73175379	548	-7.97	0.55	12	0.04	-94.00	1360.00	1330	20220826	-43.68	690	20230103	8.55	1151	-34.93	20230509	690	8.55	20230103	1330	-43.68	20220826	690	8.55	20230103	0.90	N	033540	200	146 억		554072	N	N	0	N	00	N
49	20230824	090410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	8	2	1.07	48256	64	0.07	754	754	754	969	523	746	754.00	0.76	0	-43	786	765	748	727	710	776	738	146	223	200	490	1	1	73175379	552	-8.02	0.55	12	0.00	-94.00	1360.00	1330	20220826	-43.31	690	20230103	9.28	1151	-34.49	20230509	690	9.28	20230103	1330	-43.31	20220826	690	9.28	20230103	0.90	N	033540	200	146 억		554072	N	N	0	N	00	N
50	20230823	160406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	0	3	0.00	66263447	89272	78.66	738	769	731	969	523	746	742.26	0.77	0	-7927	796	770	757	731	718	764	725	146	223	200	490	1	1	73175379	546	-7.94	0.55	12	0.12	-94.00	1360.00	1330	20220826	-43.91	690	20230103	8.12	1151	-35.19	20230509	690	8.12	20230103	1330	-43.91	20220826	690	8.12	20230103	0.88	N	033540	200	146 억		561999	N	N	0	N	00	N
51	20230823	150408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	-7	5	-0.94	62296966	83903	73.93	738	769	731	969	523	746	742.49	0.77	0	-7791	796	770	757	731	718	764	725	146	223	200	490	1	1	73175379	541	-7.86	0.54	12	0.11	-94.00	1360.00	1330	20220826	-44.44	690	20230103	7.10	1151	-35.79	20230509	690	7.10	20230103	1330	-44.44	20220826	690	7.10	20230103	0.88	N	033540	200	146 억		561999	N	N	0	N	00	N
52	20230823	140410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	2	2	0.27	45446360	61003	53.75	738	769	733	969	523	746	744.99	0.77	0	-3508	796	770	757	731	718	764	725	146	223	200	490	1	1	73175379	547	-7.96	0.55	12	0.08	-94.00	1360.00	1330	20220826	-43.76	690	20230103	8.41	1151	-35.01	20230509	690	8.41	20230103	1330	-43.76	20220826	690	8.41	20230103	0.88	N	033540	200	146 억		561999	N	N	0	N	00	N
53	20230823	130407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	3	2	0.40	28413641	38078	33.55	738	769	733	969	523	746	746.20	0.77	0	-893	796	770	757	731	718	764	725	146	223	200	490	1	1	73175379	548	-7.97	0.55	12	0.05	-94.00	1360.00	1330	20220826	-43.68	690	20230103	8.55	1151	-34.93	20230509	690	8.55	20230103	1330	-43.68	20220826	690	8.55	20230103	0.88	N	033540	200	146 억		561999	N	N	0	N	00	N
54	20230823	120410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	-2	5	-0.27	25555876	34246	30.18	738	769	733	969	523	746	746.24	0.77	0	137	796	770	757	731	718	764	725	146	223	200	490	1	1	73175379	544	-7.91	0.55	12	0.05	-94.00	1360.00	1330	20220826	-44.06	690	20230103	7.83	1151	-35.36	20230509	690	7.83	20230103	1330	-44.06	20220826	690	7.83	20230103	0.88	N	033540	200	146 억		561999	N	N	0	N	00	N
55	20230823	110408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	-1	5	-0.13	14924098	19963	17.59	738	769	733	969	523	746	747.59	0.77	0	-3114	796	770	757	731	718	764	725	146	223	200	490	1	1	73175379	545	-7.93	0.55	12	0.03	-94.00	1360.00	1330	20220826	-43.98	690	20230103	7.97	1151	-35.27	20230509	690	7.97	20230103	1330	-43.98	20220826	690	7.97	20230103	0.88	N	033540	200	146 억		561999	N	N	0	N	00	N
56	20230823	100407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	0	3	0.00	11853608	15847	13.96	738	769	733	969	523	746	748.00	0.77	0	-2688	796	770	757	731	718	764	725	146	223	200	490	1	1	73175379	546	-7.94	0.55	12	0.02	-94.00	1360.00	1330	20220826	-43.91	690	20230103	8.12	1151	-35.19	20230509	690	8.12	20230103	1330	-43.91	20220826	690	8.12	20230103	0.88	N	033540	200	146 억		561999	N	N	0	N	00	N
57	20230823	090411	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	741	-5	5	-0.67	797594	1078	0.95	738	755	738	969	523	746	739.88	0.77	0	-121	796	770	757	731	718	764	725	146	223	200	490	1	1	73175379	542	-7.88	0.54	12	0.00	-94.00	1360.00	1330	20220826	-44.29	690	20230103	7.39	1151	-35.62	20230509	690	7.39	20230103	1330	-44.29	20220826	690	7.39	20230103	0.88	N	033540	200	146 억		561999	N	N	0	N	00	N
58	20230822	160405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	-16	5	-2.10	85664314	113490	142.61	783	783	744	990	534	762	754.82	0.82	0	-40220	790	776	760	746	730	783	753	146	228	200	500	1	1	73175379	546	-7.94	0.55	12	0.16	-94.00	1360.00	1370	20220819	-45.55	690	20230103	8.12	1151	-35.19	20230509	690	8.12	20230103	1330	-43.91	20220826	690	8.12	20230103	0.85	N	033540	200	146 억		602219	N	N	0	N	00	N
59	20230822	150405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	-14	5	-1.84	80913761	107119	134.60	783	783	744	990	534	762	755.36	0.82	0	-38064	790	776	760	746	730	783	753	146	228	200	500	1	1	73175379	547	-7.96	0.55	12	0.15	-94.00	1360.00	1370	20220819	-45.40	690	20230103	8.41	1151	-35.01	20230509	690	8.41	20230103	1330	-43.76	20220826	690	8.41	20230103	0.85	N	033540	200	146 억		602219	N	N	0	N	00	N
60	20230822	140410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	-11	5	-1.44	73133967	96723	121.54	783	783	744	990	534	762	756.12	0.82	0	-32742	790	776	760	746	730	783	753	146	228	200	500	1	1	73175379	550	-7.99	0.55	12	0.13	-94.00	1360.00	1370	20220819	-45.18	690	20230103	8.84	1151	-34.75	20230509	690	8.84	20230103	1330	-43.53	20220826	690	8.84	20230103	0.85	N	033540	200	146 억		602219	N	N	0	N	00	N
61	20230822	130405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	-9	5	-1.18	61610354	81444	102.34	783	783	744	990	534	762	756.48	0.82	0	-29724	790	776	760	746	730	783	753	146	228	200	500	1	1	73175379	551	-8.01	0.55	12	0.11	-94.00	1360.00	1370	20220819	-45.04	690	20230103	9.13	1151	-34.58	20230509	690	9.13	20230103	1330	-43.38	20220826	690	9.13	20230103	0.85	N	033540	200	146 억		602219	N	N	0	N	00	N
62	20230822	120359	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	-15	5	-1.97	53261296	70345	88.39	783	783	744	990	534	762	757.14	0.82	0	-23073	790	776	760	746	730	783	753	146	228	200	500	1	1	73175379	547	-7.95	0.55	12	0.10	-94.00	1360.00	1370	20220819	-45.47	690	20230103	8.26	1151	-35.10	20230509	690	8.26	20230103	1330	-43.83	20220826	690	8.26	20230103	0.85	N	033540	200	146 억		602219	N	N	0	N	00	N
63	20230822	110404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	755	-7	5	-0.92	33181461	43623	54.81	783	783	744	990	534	762	760.64	0.82	0	-19708	790	776	760	746	730	783	753	146	228	200	500	1	1	73175379	552	-8.03	0.56	12	0.06	-94.00	1360.00	1370	20220819	-44.89	690	20230103	9.42	1151	-34.40	20230509	690	9.42	20230103	1330	-43.23	20220826	690	9.42	20230103	0.85	N	033540	200	146 억		602219	N	N	0	N	00	N
64	20230822	100403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	0	3	0.00	20312133	26511	33.31	783	783	753	990	534	762	766.18	0.82	0	-14744	790	776	760	746	730	783	753	146	228	200	500	1	1	73175379	558	-8.11	0.56	12	0.04	-94.00	1360.00	1370	20220819	-44.38	690	20230103	10.43	1151	-33.80	20230509	690	10.43	20230103	1330	-42.71	20220826	690	10.43	20230103	0.85	N	033540	200	146 억		602219	N	N	0	N	00	N
65	20230822	090404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	8	2	1.05	4555211	5871	7.38	783	783	770	990	534	762	775.88	0.82	0	-303	790	776	760	746	730	783	753	146	228	200	500	1	1	73175379	563	-8.19	0.57	12	0.01	-94.00	1360.00	1370	20220819	-43.80	690	20230103	11.59	1151	-33.10	20230509	690	11.59	20230103	1330	-42.11	20220826	690	11.59	20230103	0.85	N	033540	200	146 억		602219	N	N	0	N	00	N
66	20230821	160405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	762	5	2	0.66	60477384	79583	54.16	756	774	744	984	530	757	759.93	0.82	0	2534	799	778	764	743	729	788	753	146	227	200	490	1	1	73175379	558	-8.11	0.56	12	0.11	-94.00	1360.00	1370	20220819	-44.38	690	20230103	10.43	1151	-33.80	20230509	690	10.43	20230103	1330	-42.71	20220826	690	10.43	20230103	0.85	N	033540	200	146 억		599685	N	N	0	N	00	N
67	20230821	150406	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	-6	5	-0.79	56445147	74256	50.53	756	774	744	984	530	757	760.14	0.82	0	2532	799	778	764	743	729	788	753	146	227	200	490	1	1	73175379	550	-7.99	0.55	12	0.10	-94.00	1360.00	1370	20220819	-45.18	690	20230103	8.84	1151	-34.75	20230509	690	8.84	20230103	1330	-43.53	20220826	690	8.84	20230103	0.85	N	033540	200	146 억		599685	N	N	0	N	00	N
68	20230821	140407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	763	6	2	0.79	42002208	55143	37.52	756	774	744	984	530	757	761.70	0.82	0	2057	799	778	764	743	729	788	753	146	227	200	490	1	1	73175379	558	-8.12	0.56	12	0.08	-94.00	1360.00	1370	20220819	-44.31	690	20230103	10.58	1151	-33.71	20230509	690	10.58	20230103	1330	-42.63	20220826	690	10.58	20230103	0.85	N	033540	200	146 억		599685	N	N	0	N	00	N
69	20230821	130408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	768	11	2	1.45	36859964	48382	32.92	756	774	744	984	530	757	761.85	0.82	0	985	799	778	764	743	729	788	753	146	227	200	490	1	1	73175379	562	-8.17	0.56	12	0.07	-94.00	1360.00	1370	20220819	-43.94	690	20230103	11.30	1151	-33.28	20230509	690	11.30	20230103	1330	-42.26	20220826	690	11.30	20230103	0.85	N	033540	200	146 억		599685	N	N	0	N	00	N
70	20230821	120407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	764	7	2	0.92	25488644	33537	22.82	756	774	744	984	530	757	760.02	0.82	0	1034	799	778	764	743	729	788	753	146	227	200	490	1	1	73175379	559	-8.13	0.56	12	0.05	-94.00	1360.00	1370	20220819	-44.23	690	20230103	10.72	1151	-33.62	20230509	690	10.72	20230103	1330	-42.56	20220826	690	10.72	20230103	0.85	N	033540	200	146 억		599685	N	N	0	N	00	N
71	20230821	110407	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	10	2	1.32	18170410	23926	16.28	756	774	744	984	530	757	759.44	0.82	0	990	799	778	764	743	729	788	753	146	227	200	490	1	1	73175379	561	-8.16	0.56	12	0.03	-94.00	1360.00	1370	20220819	-44.01	690	20230103	11.16	1151	-33.36	20230509	690	11.16	20230103	1330	-42.33	20220826	690	11.16	20230103	0.85	N	033540	200	146 억		599685	N	N	0	N	00	N
72	20230821	100405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	764	7	2	0.92	12416374	16421	11.17	756	765	744	984	530	757	756.13	0.82	0	964	799	778	764	743	729	788	753	146	227	200	490	1	1	73175379	559	-8.13	0.56	12	0.02	-94.00	1360.00	1370	20220819	-44.23	690	20230103	10.72	1151	-33.62	20230509	690	10.72	20230103	1330	-42.56	20220826	690	10.72	20230103	0.85	N	033540	200	146 억		599685	N	N	0	N	00	N
73	20230821	090410	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	757	0	3	0.00	756766	1001	0.68	756	757	756	984	530	757	756.01	0.82	0	200	799	778	764	743	729	788	753	146	227	200	490	1	1	73175379	554	-8.05	0.56	12	0.00	-94.00	1360.00	1370	20220819	-44.74	690	20230103	9.71	1151	-34.23	20230509	690	9.71	20230103	1330	-43.08	20220826	690	9.71	20230103	0.85	N	033540	200	146 억		599685	N	N	0	N	00	N
74	20230818	160405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	757	-10	5	-1.30	112314229	146053	395.98	753	785	750	997	537	767	769.00	0.82	0	-1817	799	783	774	758	749	778	753	146	230	200	500	1	1	73175379	554	-8.05	0.56	12	0.20	-94.00	1360.00	1370	20220817	-44.74	690	20230103	9.71	1151	-34.23	20230509	690	9.71	20230103	1370	-44.74	20220819	690	9.71	20230103	0.85	N	033540	200	146 억		601757	N	N	0	N	00	N
75	20230818	150401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	759	-8	5	-1.04	104299387	135480	367.31	753	785	750	997	537	767	769.85	0.82	0	-502	799	783	774	758	749	778	753	146	230	200	500	1	1	73175379	555	-8.07	0.56	12	0.19	-94.00	1360.00	1370	20220817	-44.60	690	20230103	10.00	1151	-34.06	20230509	690	10.00	20230103	1370	-44.60	20220819	690	10.00	20230103	0.85	N	033540	200	146 억		601757	N	N	0	N	00	N
76	20230818	140405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	771	4	2	0.52	91938871	119232	323.26	753	785	750	997	537	767	771.09	0.82	0	-2637	799	783	774	758	749	778	753	146	230	200	500	1	1	73175379	564	-8.20	0.57	12	0.16	-94.00	1360.00	1370	20220817	-43.72	690	20230103	11.74	1151	-33.01	20230509	690	11.74	20230103	1370	-43.72	20220819	690	11.74	20230103	0.85	N	033540	200	146 억		601757	N	N	0	N	00	N
77	20230818	130401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	6	2	0.78	80846845	104768	284.05	753	785	750	997	537	767	771.67	0.82	0	585	799	783	774	758	749	778	753	146	230	200	500	1	1	73175379	566	-8.22	0.57	12	0.14	-94.00	1360.00	1370	20220817	-43.58	690	20230103	12.03	1151	-32.84	20230509	690	12.03	20230103	1370	-43.58	20220819	690	12.03	20230103	0.85	N	033540	200	146 억		601757	N	N	0	N	00	N
78	20230818	120412	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	777	10	2	1.30	75631096	98031	265.78	753	785	750	997	537	767	771.50	0.82	0	785	799	783	774	758	749	778	753	146	230	200	500	1	1	73175379	569	-8.27	0.57	12	0.13	-94.00	1360.00	1370	20220817	-43.28	690	20230103	12.61	1151	-32.49	20230509	690	12.61	20230103	1370	-43.28	20220819	690	12.61	20230103	0.85	N	033540	200	146 억		601757	N	N	0	N	00	N
79	20230818	110403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	779	12	2	1.56	68515109	88817	240.80	753	785	750	997	537	767	771.42	0.82	0	2254	799	783	774	758	749	778	753	146	230	200	500	1	1	73175379	570	-8.29	0.57	12	0.12	-94.00	1360.00	1370	20220817	-43.14	690	20230103	12.90	1151	-32.32	20230509	690	12.90	20230103	1370	-43.14	20220819	690	12.90	20230103	0.85	N	033540	200	146 억		601757	N	N	0	N	00	N
80	20230818	100405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	782	15	2	1.96	30225199	39625	107.43	753	782	750	997	537	767	762.78	0.82	0	2685	799	783	774	758	749	778	753	146	230	200	500	1	1	73175379	572	-8.32	0.57	12	0.05	-94.00	1360.00	1370	20220817	-42.92	690	20230103	13.33	1151	-32.06	20230509	690	13.33	20230103	1370	-42.92	20220819	690	13.33	20230103	0.85	N	033540	200	146 억		601757	N	N	0	N	00	N
81	20230818	090405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	-13	5	-1.69	508310	673	1.82	753	770	753	997	537	767	755.29	0.82	0	37	799	783	774	758	749	778	753	146	230	200	500	1	1	73175379	552	-8.02	0.55	12	0.00	-94.00	1360.00	1370	20220817	-44.96	690	20230103	9.28	1151	-34.49	20230509	690	9.28	20230103	1370	-44.96	20220819	690	9.28	20230103	0.85	N	033540	200	146 억		601757	N	N	0	N	00	N
82	20230817	160405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	767	-16	5	-2.04	28134519	36562	24.70	783	790	765	1017	549	783	769.50	0.84	0	-12297	804	793	779	768	754	799	774	146	234	200	510	1	1	73175379	561	-8.16	0.56	12	0.05	-94.00	1360.00	1370	20220817	-44.01	690	20230103	11.16	1151	-33.36	20230509	690	11.16	20230103	1370	-44.01	20220817	690	11.16	20230103	0.80	N	033540	200	146 억		614054	N	N	0	N	00	N
83	20230817	150408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	768	-15	5	-1.92	23565648	30609	20.68	783	790	765	1017	549	783	769.89	0.84	0	-11402	804	793	779	768	754	799	774	146	234	200	510	1	1	73175379	562	-8.17	0.56	12	0.04	-94.00	1360.00	1370	20220817	-43.94	690	20230103	11.30	1151	-33.28	20230509	690	11.30	20230103	1370	-43.94	20220817	690	11.30	20230103	0.80	N	033540	200	146 억		614054	N	N	0	N	00	N
84	20230817	140404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	772	-11	5	-1.40	21007738	27280	18.43	783	790	765	1017	549	783	770.08	0.84	0	-9175	804	793	779	768	754	799	774	146	234	200	510	1	1	73175379	565	-8.21	0.57	12	0.04	-94.00	1360.00	1370	20220817	-43.65	690	20230103	11.88	1151	-32.93	20230509	690	11.88	20230103	1370	-43.65	20220817	690	11.88	20230103	0.80	N	033540	200	146 억		614054	N	N	0	N	00	N
85	20230817	130402	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	773	-10	5	-1.28	19029162	24718	16.70	783	790	765	1017	549	783	769.85	0.84	0	-8464	804	793	779	768	754	799	774	146	234	200	510	1	1	73175379	566	-8.22	0.57	12	0.03	-94.00	1360.00	1370	20220817	-43.58	690	20230103	12.03	1151	-32.84	20230509	690	12.03	20230103	1370	-43.58	20220817	690	12.03	20230103	0.80	N	033540	200	146 억		614054	N	N	0	N	00	N
86	20230817	120403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	783	0	3	0.00	18102327	23520	15.89	783	790	765	1017	549	783	769.66	0.84	0	-8391	804	793	779	768	754	799	774	146	234	200	510	1	1	73175379	573	-8.33	0.58	12	0.03	-94.00	1360.00	1370	20220817	-42.85	690	20230103	13.48	1151	-31.97	20230509	690	13.48	20230103	1370	-42.85	20220817	690	13.48	20230103	0.80	N	033540	200	146 억		614054	N	N	0	N	00	N
87	20230817	110404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	772	-11	5	-1.40	17359481	22562	15.24	783	783	765	1017	549	783	769.41	0.84	0	-8239	804	793	779	768	754	799	774	146	234	200	510	1	1	73175379	565	-8.21	0.57	12	0.03	-94.00	1360.00	1370	20220817	-43.65	690	20230103	11.88	1151	-32.93	20230509	690	11.88	20230103	1370	-43.65	20220817	690	11.88	20230103	0.80	N	033540	200	146 억		614054	N	N	0	N	00	N
88	20230817	100403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	774	-9	5	-1.15	9892248	12840	8.67	783	783	765	1017	549	783	770.42	0.84	0	-8361	804	793	779	768	754	799	774	146	234	200	510	1	1	73175379	566	-8.23	0.57	12	0.02	-94.00	1360.00	1370	20220817	-43.50	690	20230103	12.17	1151	-32.75	20230509	690	12.17	20230103	1370	-43.50	20220817	690	12.17	20230103	0.80	N	033540	200	146 억		614054	N	N	0	N	00	N
89	20230817	090403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	-3	5	-0.38	82782	106	0.07	783	783	776	1017	549	783	780.96	0.84	0	-40	804	793	779	768	754	799	774	146	234	200	510	1	1	73175379	571	-8.30	0.57	12	0.00	-94.00	1360.00	1370	20220817	-43.07	690	20230103	13.04	1151	-32.23	20230509	690	13.04	20230103	1370	-43.07	20220817	690	13.04	20230103	0.80	N	033540	200	146 억		614054	N	N	0	N	00	N
90	20230816	160403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	783	0	3	0.00	115005722	147911	157.44	781	790	765	1017	549	783	777.53	0.84	0	92	811	797	780	766	749	788	757	146	234	200	510	1	1	73175379	573	-8.33	0.58	12	0.20	-94.00	1360.00	1370	20220817	-42.85	690	20230103	13.48	1151	-31.97	20230509	690	13.48	20230103	1370	-42.85	20220817	690	13.48	20230103	0.79	N	033540	200	146 억		613962	N	N	0	N	00	N
91	20230816	150403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	781	-2	5	-0.26	107970612	138890	147.84	781	790	765	1017	549	783	777.38	0.84	0	1482	811	797	780	766	749	788	757	146	234	200	510	1	1	73175379	571	-8.31	0.57	12	0.19	-94.00	1360.00	1370	20220817	-42.99	690	20230103	13.19	1151	-32.15	20230509	690	13.19	20230103	1370	-42.99	20220817	690	13.19	20230103	0.79	N	033540	200	146 억		613962	N	N	0	N	00	N
92	20230816	140403	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	784	1	2	0.13	96608030	124407	132.42	781	790	765	1017	549	783	776.55	0.84	0	2316	811	797	780	766	749	788	757	146	234	200	510	1	1	73175379	574	-8.34	0.58	12	0.17	-94.00	1360.00	1370	20220817	-42.77	690	20230103	13.62	1151	-31.89	20230509	690	13.62	20230103	1370	-42.77	20220817	690	13.62	20230103	0.79	N	033540	200	146 억		613962	N	N	0	N	00	N
93	20230816	130404	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	782	-1	5	-0.13	70878967	91524	97.42	781	787	765	1017	549	783	774.43	0.84	0	3029	811	797	780	766	749	788	757	146	234	200	510	1	1	73175379	572	-8.32	0.57	12	0.13	-94.00	1360.00	1370	20220817	-42.92	690	20230103	13.33	1151	-32.06	20230509	690	13.33	20230103	1370	-42.92	20220817	690	13.33	20230103	0.79	N	033540	200	146 억		613962	N	N	0	N	00	N
94	20230816	120408	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	777	-6	5	-0.77	67537310	87252	92.87	781	787	765	1017	549	783	774.05	0.84	0	3055	811	797	780	766	749	788	757	146	234	200	510	1	1	73175379	569	-8.27	0.57	12	0.12	-94.00	1360.00	1370	20220817	-43.28	690	20230103	12.61	1151	-32.49	20230509	690	12.61	20230103	1370	-43.28	20220817	690	12.61	20230103	0.79	N	033540	200	146 억		613962	N	N	0	N	00	N
95	20230816	110405	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	4	2	0.51	38171375	49427	52.61	781	787	765	1017	549	783	772.28	0.84	0	-5105	811	797	780	766	749	788	757	146	234	200	510	1	1	73175379	576	-8.37	0.58	12	0.07	-94.00	1360.00	1370	20220817	-42.55	690	20230103	14.06	1151	-31.62	20230509	690	14.06	20230103	1370	-42.55	20220817	690	14.06	20230103	0.79	N	033540	200	146 억		613962	N	N	0	N	00	N
96	20230816	100401	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	768	-15	5	-1.92	27901991	36213	38.55	781	782	765	1017	549	783	770.50	0.84	0	-5633	811	797	780	766	749	788	757	146	234	200	510	1	1	73175379	562	-8.17	0.56	12	0.05	-94.00	1360.00	1370	20220817	-43.94	690	20230103	11.30	1151	-33.28	20230509	690	11.30	20230103	1370	-43.94	20220817	690	11.30	20230103	0.79	N	033540	200	146 억		613962	N	N	0	N	00	N
97	20230816	090400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	775	-8	5	-1.02	2335142	2992	3.18	781	782	775	1017	549	783	780.46	0.84	0	-2541	811	797	780	766	749	788	757	146	234	200	510	1	1	73175379	567	-8.24	0.57	12	0.00	-94.00	1360.00	1370	20220817	-43.43	690	20230103	12.32	1151	-32.67	20230509	690	12.32	20230103	1370	-43.43	20220817	690	12.32	20230103	0.79	N	033540	200	146 억		613962	N	N	0	N	00	N
98	20230814	160400	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	783	-4	5	-0.51	72702805	93928	38.25	787	794	763	1023	551	787	773.93	0.86	0	-14674	825	806	787	768	749	815	777	146	236	200	510	1	1	73175379	573	-8.33	0.58	12	0.13	-94.00	1360.00	1370	20220817	-42.85	690	20230103	13.48	1151	-31.97	20230509	690	13.48	20230103	1370	-42.85	20220817	690	13.48	20230103	0.79	N	033540	200	146 억		629580	N	N	0	N	00	N
99	20230814	150358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	781	-6	5	-0.76	67777717	87629	35.68	787	794	763	1023	551	787	773.46	0.86	0	-15797	825	806	787	768	749	815	777	146	236	200	510	1	1	73175379	571	-8.31	0.57	12	0.12	-94.00	1360.00	1370	20220817	-42.99	690	20230103	13.19	1151	-32.15	20230509	690	13.19	20230103	1370	-42.99	20220817	690	13.19	20230103	0.79	N	033540	200	146 억		629580	N	N	0	N	00	N
100	20230814	140358	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	782	-5	5	-0.64	63961285	82760	33.70	787	794	763	1023	551	787	772.85	0.86	0	-15576	825	806	787	768	749	815	777	146	236	200	510	1	1	73175379	572	-8.32	0.57	12	0.11	-94.00	1360.00	1370	20220817	-42.92	690	20230103	13.33	1151	-32.06	20230509	690	13.33	20230103	1370	-42.92	20220817	690	13.33	20230103	0.79	N	033540	200	146 억		629580	N	N	0	N	00	N
101	20230814	130357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	0	3	0.00	60628267	78520	31.98	787	794	763	1023	551	787	772.14	0.86	0	-14555	825	806	787	768	749	815	777	146	236	200	510	1	1	73175379	576	-8.37	0.58	12	0.11	-94.00	1360.00	1370	20220817	-42.55	690	20230103	14.06	1151	-31.62	20230509	690	14.06	20230103	1370	-42.55	20220817	690	14.06	20230103	0.79	N	033540	200	146 억		629580	N	N	0	N	00	N
102	20230814	120357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	782	-5	5	-0.64	53081386	68931	28.07	787	789	763	1023	551	787	770.07	0.86	0	-10643	825	806	787	768	749	815	777	146	236	200	510	1	1	73175379	572	-8.32	0.57	12	0.09	-94.00	1360.00	1370	20220817	-42.92	690	20230103	13.33	1151	-32.06	20230509	690	13.33	20230103	1370	-42.92	20220817	690	13.33	20230103	0.79	N	033540	200	146 억		629580	N	N	0	N	00	N
103	20230814	110357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	780	-7	5	-0.89	50086495	65069	26.50	787	789	763	1023	551	787	769.74	0.86	0	-10316	825	806	787	768	749	815	777	146	236	200	510	1	1	73175379	571	-8.30	0.57	12	0.09	-94.00	1360.00	1370	20220817	-43.07	690	20230103	13.04	1151	-32.23	20230509	690	13.04	20230103	1370	-43.07	20220817	690	13.04	20230103	0.79	N	033540	200	146 억		629580	N	N	0	N	00	N
104	20230814	100356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	779	-8	5	-1.02	37068780	48285	19.66	787	787	763	1023	551	787	767.71	0.86	0	-9286	825	806	787	768	749	815	777	146	236	200	510	1	1	73175379	570	-8.29	0.57	12	0.07	-94.00	1360.00	1370	20220817	-43.14	690	20230103	12.90	1151	-32.32	20230509	690	12.90	20230103	1370	-43.14	20220817	690	12.90	20230103	0.79	N	033540	200	146 억		629580	N	N	0	N	00	N
105	20230814	090357	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	776	-11	5	-1.40	1874263	2401	0.98	787	787	771	1023	551	787	780.62	0.86	0	-2109	825	806	787	768	749	815	777	146	236	200	510	1	1	73175379	568	-8.26	0.57	12	0.00	-94.00	1360.00	1370	20220817	-43.36	690	20230103	12.46	1151	-32.58	20230509	690	12.46	20230103	1370	-43.36	20220817	690	12.46	20230103	0.79	N	033540	200	146 억		629580	N	N	0	N	00	N
106	20230811	160356	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	787	17	2	2.21	194793407	245561	115.47	770	806	768	1001	539	770	793.43	0.83	0	26367	803	786	753	736	703	795	745	146	231	200	500	1	1	73175379	576	-8.37	0.58	12	0.34	-94.00	1360.00	1370	20220817	-42.55	690	20230103	14.06	1151	-31.62	20230509	690	14.06	20230103	1370	-42.55	20220817	690	14.06	20230103	0.79	N	033540	200	146 억		604735	N	N	0	N	00	N
107	20230811	150354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	784	14	2	1.82	187139206	235829	110.90	770	806	768	1001	539	770	793.54	0.83	0	26449	803	786	753	736	703	795	745	146	231	200	500	1	1	73175379	574	-8.34	0.58	12	0.32	-94.00	1360.00	1370	20220817	-42.77	690	20230103	13.62	1151	-31.89	20230509	690	13.62	20230103	1370	-42.77	20220817	690	13.62	20230103	0.79	N	033540	200	146 억		604735	N	N	0	N	00	N
108	20230811	140355	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	785	15	2	1.95	185024157	233128	109.63	770	806	768	1001	539	770	793.66	0.83	0	27339	803	786	753	736	703	795	745	146	231	200	500	1	1	73175379	574	-8.35	0.58	12	0.32	-94.00	1360.00	1370	20220817	-42.70	690	20230103	13.77	1151	-31.80	20230509	690	13.77	20230103	1370	-42.70	20220817	690	13.77	20230103	0.79	N	033540	200	146 억		604735	N	N	0	N	00	N
109	20230811	130354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	788	18	2	2.34	171686800	216176	101.66	770	806	768	1001	539	770	794.20	0.83	0	32117	803	786	753	736	703	795	745	146	231	200	500	1	1	73175379	577	-8.38	0.58	12	0.30	-94.00	1360.00	1370	20220817	-42.48	690	20230103	14.20	1151	-31.54	20230509	690	14.20	20230103	1370	-42.48	20220817	690	14.20	20230103	0.79	N	033540	200	146 억		604735	N	N	0	N	00	N
110	20230811	120352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	797	27	2	3.51	155645504	195866	92.11	770	806	768	1001	539	770	794.65	0.83	0	33793	803	786	753	736	703	795	745	146	231	200	500	1	1	73175379	583	-8.48	0.59	12	0.27	-94.00	1360.00	1370	20220817	-41.82	690	20230103	15.51	1151	-30.76	20230509	690	15.51	20230103	1370	-41.82	20220817	690	15.51	20230103	0.79	N	033540	200	146 억		604735	N	N	0	N	00	N
111	20230811	110351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	791	21	2	2.73	152395021	191763	90.18	770	806	768	1001	539	770	794.71	0.83	0	33748	803	786	753	736	703	795	745	146	231	200	500	1	1	73175379	579	-8.41	0.58	12	0.26	-94.00	1360.00	1370	20220817	-42.26	690	20230103	14.64	1151	-31.28	20230509	690	14.64	20230103	1370	-42.26	20220817	690	14.64	20230103	0.79	N	033540	200	146 억		604735	N	N	0	N	00	N
112	20230811	100349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	801	31	2	4.03	96863120	122394	57.56	770	804	768	1001	539	770	791.40	0.83	0	16278	803	786	753	736	703	795	745	146	231	200	500	1	1	73175379	586	-8.52	0.59	12	0.17	-94.00	1360.00	1370	20220817	-41.53	690	20230103	16.09	1151	-30.41	20230509	690	16.09	20230103	1370	-41.53	20220817	690	16.09	20230103	0.79	N	033540	200	146 억		604735	N	N	0	N	00	N
113	20230811	090354	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	769	-1	5	-0.13	2901165	3767	1.77	770	773	769	1001	539	770	770.15	0.83	0	-616	803	786	753	736	703	795	745	146	231	200	500	1	1	73175379	563	-8.18	0.57	12	0.01	-94.00	1360.00	1370	20220817	-43.87	690	20230103	11.45	1151	-33.19	20230509	690	11.45	20230103	1370	-43.87	20220817	690	11.45	20230103	0.79	N	033540	200	146 억		604735	N	N	0	N	00	N
114	20230810	160351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	770	45	2	6.21	159639198	212643	146.92	725	770	720	942	508	725	750.68	0.79	0	24755	753	738	719	704	685	729	695	146	217	200	470	1	1	73175379	563	-8.19	0.57	12	0.29	-94.00	1360.00	1370	20220809	-43.80	690	20230103	11.59	1151	-33.10	20230509	690	11.59	20230103	1370	-43.80	20220817	690	11.59	20230103	0.80	N	033540	200	146 억		580119	N	N	0	N	00	N
115	20230810	150350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	765	40	2	5.52	137194931	183381	126.71	725	769	720	942	508	725	748.14	0.79	0	22723	753	738	719	704	685	729	695	146	217	200	470	1	1	73175379	560	-8.14	0.56	12	0.25	-94.00	1360.00	1370	20220809	-44.16	690	20230103	10.87	1151	-33.54	20230509	690	10.87	20230103	1370	-44.16	20220817	690	10.87	20230103	0.80	N	033540	200	146 억		580119	N	N	0	N	00	N
116	20230810	140349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	751	26	2	3.59	74007683	100282	69.29	725	751	720	942	508	725	738.00	0.79	0	7880	753	738	719	704	685	729	695	146	217	200	470	1	1	73175379	550	-7.99	0.55	12	0.14	-94.00	1360.00	1370	20220809	-45.18	690	20230103	8.84	1151	-34.75	20230509	690	8.84	20230103	1370	-45.18	20220817	690	8.84	20230103	0.80	N	033540	200	146 억		580119	N	N	0	N	00	N
117	20230810	130346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	15	2	2.07	53483205	72802	50.30	725	743	720	942	508	725	734.64	0.79	0	5114	753	738	719	704	685	729	695	146	217	200	470	1	1	73175379	541	-7.87	0.54	12	0.10	-94.00	1360.00	1370	20220809	-45.99	690	20230103	7.25	1151	-35.71	20230509	690	7.25	20230103	1370	-45.99	20220817	690	7.25	20230103	0.80	N	033540	200	146 억		580119	N	N	0	N	00	N
118	20230810	120350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	737	12	2	1.66	33240669	45473	31.42	725	737	720	942	508	725	731.00	0.79	0	-568	753	738	719	704	685	729	695	146	217	200	470	1	1	73175379	539	-7.84	0.54	12	0.06	-94.00	1360.00	1370	20220809	-46.20	690	20230103	6.81	1151	-35.97	20230509	690	6.81	20230103	1370	-46.20	20220817	690	6.81	20230103	0.80	N	033540	200	146 억		580119	N	N	0	N	00	N
119	20230810	110352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	730	5	2	0.69	21287291	29188	20.17	725	731	720	942	508	725	729.32	0.79	0	-1338	753	738	719	704	685	729	695	146	217	200	470	1	1	73175379	534	-7.77	0.54	12	0.04	-94.00	1360.00	1370	20220809	-46.72	690	20230103	5.80	1151	-36.58	20230509	690	5.80	20230103	1370	-46.72	20220817	690	5.80	20230103	0.80	N	033540	200	146 억		580119	N	N	0	N	00	N
120	20230810	100352	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	731	6	2	0.83	16423018	22528	15.57	725	731	720	942	508	725	729.00	0.79	0	-1856	753	738	719	704	685	729	695	146	217	200	470	1	1	73175379	535	-7.78	0.54	12	0.03	-94.00	1360.00	1370	20220809	-46.64	690	20230103	5.94	1151	-36.49	20230509	690	5.94	20230103	1370	-46.64	20220817	690	5.94	20230103	0.80	N	033540	200	146 억		580119	N	N	0	N	00	N
121	20230810	090353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	725	0	3	0.00	13775	19	0.01	725	725	725	942	508	725	725.00	0.79	0	0	753	738	719	704	685	729	695	146	217	200	470	1	1	73175379	531	-7.71	0.53	12	0.00	-94.00	1360.00	1370	20220809	-47.08	690	20230103	5.07	1151	-37.01	20230509	690	5.07	20230103	1370	-47.08	20220817	690	5.07	20230103	0.80	N	033540	200	146 억		580119	N	N	0	N	00	N
122	20230809	160349	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	725	0	3	0.00	103847976	144729	92.59	734	734	700	942	508	725	717.53	0.77	0	18832	752	738	730	716	708	734	712	146	217	200	470	1	1	73175379	531	-7.71	0.53	12	0.20	-94.00	1360.00	1390	20220808	-47.84	690	20230103	5.07	1151	-37.01	20230509	690	5.07	20230103	1370	-47.08	20220809	690	5.07	20230103	0.82	N	033540	200	146 억		559827	N	N	0	N	00	N
123	20230809	150345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	729	4	2	0.55	101267417	141182	90.32	734	734	700	942	508	725	717.28	0.77	0	20678	752	738	730	716	708	734	712	146	217	200	470	1	1	73175379	533	-7.76	0.54	12	0.19	-94.00	1360.00	1390	20220808	-47.55	690	20230103	5.65	1151	-36.66	20230509	690	5.65	20230103	1370	-46.79	20220809	690	5.65	20230103	0.82	N	033540	200	146 억		559827	N	N	0	N	00	N
124	20230809	140346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	725	0	3	0.00	82466621	115289	73.76	734	734	700	942	508	725	715.30	0.77	0	8817	752	738	730	716	708	734	712	146	217	200	470	1	1	73175379	531	-7.71	0.53	12	0.16	-94.00	1360.00	1390	20220808	-47.84	690	20230103	5.07	1151	-37.01	20230509	690	5.07	20230103	1370	-47.08	20220809	690	5.07	20230103	0.82	N	033540	200	146 억		559827	N	N	0	N	00	N
125	20230809	130353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	719	-6	5	-0.83	74042059	103630	66.30	734	734	700	942	508	725	714.48	0.77	0	12945	752	738	730	716	708	734	712	146	217	200	470	1	1	73175379	526	-7.65	0.53	12	0.14	-94.00	1360.00	1390	20220808	-48.27	690	20230103	4.20	1151	-37.53	20230509	690	4.20	20230103	1370	-47.52	20220809	690	4.20	20230103	0.82	N	033540	200	146 억		559827	N	N	0	N	00	N
126	20230809	120351	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	724	-1	5	-0.14	58503825	81870	52.38	734	734	700	942	508	725	714.59	0.77	0	12449	752	738	730	716	708	734	712	146	217	200	470	1	1	73175379	530	-7.70	0.53	12	0.11	-94.00	1360.00	1390	20220808	-47.91	690	20230103	4.93	1151	-37.10	20230509	690	4.93	20230103	1370	-47.15	20220809	690	4.93	20230103	0.82	N	033540	200	146 억		559827	N	N	0	N	00	N
127	20230809	110350	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	725	0	3	0.00	54395412	76185	48.74	734	734	700	942	508	725	713.99	0.77	0	13154	752	738	730	716	708	734	712	146	217	200	470	1	1	73175379	531	-7.71	0.53	12	0.10	-94.00	1360.00	1390	20220808	-47.84	690	20230103	5.07	1151	-37.01	20230509	690	5.07	20230103	1370	-47.08	20220809	690	5.07	20230103	0.82	N	033540	200	146 억		559827	N	N	0	N	00	N
128	20230809	100345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	714	-11	5	-1.52	36598249	51325	32.84	734	734	700	942	508	725	713.07	0.77	0	8808	752	738	730	716	708	734	712	146	217	200	470	1	1	73175379	522	-7.60	0.53	12	0.07	-94.00	1360.00	1390	20220808	-48.63	690	20230103	3.48	1151	-37.97	20230509	690	3.48	20230103	1370	-47.88	20220809	690	3.48	20230103	0.82	N	033540	200	146 억		559827	N	N	0	N	00	N
129	20230809	090346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	726	1	2	0.14	84398	115	0.07	734	734	726	942	508	725	733.90	0.77	0	-2	752	738	730	716	708	734	712	146	217	200	470	1	1	73175379	531	-7.72	0.53	12	0.00	-94.00	1360.00	1390	20220808	-47.77	690	20230103	5.22	1151	-36.92	20230509	690	5.22	20230103	1370	-47.01	20220809	690	5.22	20230103	0.82	N	033540	200	146 억		559827	N	N	0	N	00	N
130	20230808	160353	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	725	-15	5	-2.03	113665784	155578	165.55	740	744	722	962	518	740	730.60	0.78	0	-12199	749	744	740	735	731	742	733	146	222	200	480	1	1	73175379	531	-7.71	0.53	12	0.21	-94.00	1360.00	1500	20220805	-51.67	690	20230103	5.07	1151	-37.01	20230509	690	5.07	20230103	1390	-47.84	20220808	690	5.07	20230103	0.81	N	033540	200	146 억		572005	N	N	0	N	00	N
131	20230808	150348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	725	-15	5	-2.03	103768847	141922	151.01	740	744	722	962	518	740	731.17	0.78	0	-10839	749	744	740	735	731	742	733	146	222	200	480	1	1	73175379	531	-7.71	0.53	12	0.19	-94.00	1360.00	1500	20220805	-51.67	690	20230103	5.07	1151	-37.01	20230509	690	5.07	20230103	1390	-47.84	20220808	690	5.07	20230103	0.81	N	033540	200	146 억		572005	N	N	0	N	00	N
132	20230808	140345	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	734	-6	5	-0.81	69328458	94573	100.63	740	744	728	962	518	740	733.07	0.78	0	-6695	749	744	740	735	731	742	733	146	222	200	480	1	1	73175379	537	-7.81	0.54	12	0.13	-94.00	1360.00	1500	20220805	-51.07	690	20230103	6.38	1151	-36.23	20230509	690	6.38	20230103	1390	-47.19	20220808	690	6.38	20230103	0.81	N	033540	200	146 억		572005	N	N	0	N	00	N
133	20230808	130342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	732	-8	5	-1.08	61162228	83429	88.77	740	744	728	962	518	740	733.11	0.78	0	-2621	749	744	740	735	731	742	733	146	222	200	480	1	1	73175379	536	-7.79	0.54	12	0.11	-94.00	1360.00	1500	20220805	-51.20	690	20230103	6.09	1151	-36.40	20230509	690	6.09	20230103	1390	-47.34	20220808	690	6.09	20230103	0.81	N	033540	200	146 억		572005	N	N	0	N	00	N
134	20230808	120346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	735	-5	5	-0.68	57117528	77906	82.90	740	744	728	962	518	740	733.16	0.78	0	201	749	744	740	735	731	742	733	146	222	200	480	1	1	73175379	538	-7.82	0.54	12	0.11	-94.00	1360.00	1500	20220805	-51.00	690	20230103	6.52	1151	-36.14	20230509	690	6.52	20230103	1390	-47.12	20220808	690	6.52	20230103	0.81	N	033540	200	146 억		572005	N	N	0	N	00	N
135	20230808	110343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	734	-6	5	-0.81	31565478	42981	45.73	740	744	730	962	518	740	734.41	0.78	0	2764	749	744	740	735	731	742	733	146	222	200	480	1	1	73175379	537	-7.81	0.54	12	0.06	-94.00	1360.00	1500	20220805	-51.07	690	20230103	6.38	1151	-36.23	20230509	690	6.38	20230103	1390	-47.19	20220808	690	6.38	20230103	0.81	N	033540	200	146 억		572005	N	N	0	N	00	N
136	20230808	100348	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	-2	5	-0.27	24364091	33167	35.29	740	744	730	962	518	740	734.59	0.78	0	3928	749	744	740	735	731	742	733	146	222	200	480	1	1	73175379	540	-7.85	0.54	12	0.05	-94.00	1360.00	1500	20220805	-50.80	690	20230103	6.96	1151	-35.88	20230509	690	6.96	20230103	1390	-46.91	20220808	690	6.96	20230103	0.81	N	033540	200	146 억		572005	N	N	0	N	00	N
137	20230808	090347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	741	1	2	0.14	1964150	2664	2.83	740	744	730	962	518	740	737.29	0.78	0	1528	749	744	740	735	731	742	733	146	222	200	480	1	1	73175379	542	-7.88	0.54	12	0.00	-94.00	1360.00	1500	20220805	-50.60	690	20230103	7.39	1151	-35.62	20230509	690	7.39	20230103	1390	-46.69	20220808	690	7.39	20230103	0.81	N	033540	200	146 억		572005	N	N	0	N	00	N
138	20230807	160346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	-3	5	-0.40	69322968	93866	75.45	744	745	736	965	521	743	738.53	0.76	0	19092	761	752	740	731	719	756	735	146	222	200	490	1	1	73175379	541	-7.87	0.54	12	0.13	-94.00	1360.00	1500	20220805	-50.67	690	20230103	7.25	1151	-35.71	20230509	690	7.25	20230103	1390	-46.76	20220808	690	7.25	20230103	0.82	N	033540	200	146 억		552913	N	N	0	N	00	N
139	20230807	150344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	742	-1	5	-0.13	66438522	89962	72.31	744	745	736	965	521	743	738.52	0.76	0	18101	761	752	740	731	719	756	735	146	222	200	490	1	1	73175379	543	-7.89	0.55	12	0.12	-94.00	1360.00	1500	20220805	-50.53	690	20230103	7.54	1151	-35.53	20230509	690	7.54	20230103	1390	-46.62	20220808	690	7.54	20230103	0.82	N	033540	200	146 억		552913	N	N	0	N	00	N
140	20230807	140347	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	737	-6	5	-0.81	45366716	61382	49.34	744	745	736	965	521	743	739.09	0.76	0	4040	761	752	740	731	719	756	735	146	222	200	490	1	1	73175379	539	-7.84	0.54	12	0.08	-94.00	1360.00	1500	20220805	-50.87	690	20230103	6.81	1151	-35.97	20230509	690	6.81	20230103	1390	-46.98	20220808	690	6.81	20230103	0.82	N	033540	200	146 억		552913	N	N	0	N	00	N
141	20230807	130344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	-5	5	-0.67	32681920	44247	35.57	744	745	736	965	521	743	738.62	0.76	0	3115	761	752	740	731	719	756	735	146	222	200	490	1	1	73175379	540	-7.85	0.54	12	0.06	-94.00	1360.00	1500	20220805	-50.80	690	20230103	6.96	1151	-35.88	20230509	690	6.96	20230103	1390	-46.91	20220808	690	6.96	20230103	0.82	N	033540	200	146 억		552913	N	N	0	N	00	N
142	20230807	120343	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	1	2	0.13	28465532	38548	30.98	744	745	736	965	521	743	738.44	0.76	0	1160	761	752	740	731	719	756	735	146	222	200	490	1	1	73175379	544	-7.91	0.55	12	0.05	-94.00	1360.00	1500	20220805	-50.40	690	20230103	7.83	1151	-35.36	20230509	690	7.83	20230103	1390	-46.47	20220808	690	7.83	20230103	0.82	N	033540	200	146 억		552913	N	N	0	N	00	N
143	20230807	110340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	741	-2	5	-0.27	25012214	33905	27.25	744	745	736	965	521	743	737.71	0.76	0	1127	761	752	740	731	719	756	735	146	222	200	490	1	1	73175379	542	-7.88	0.54	12	0.05	-94.00	1360.00	1500	20220805	-50.60	690	20230103	7.39	1151	-35.62	20230509	690	7.39	20230103	1390	-46.69	20220808	690	7.39	20230103	0.82	N	033540	200	146 억		552913	N	N	0	N	00	N
144	20230807	100344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	737	-6	5	-0.81	9013356	12213	9.82	744	745	736	965	521	743	738.01	0.76	0	-126	761	752	740	731	719	756	735	146	222	200	490	1	1	73175379	539	-7.84	0.54	12	0.02	-94.00	1360.00	1500	20220805	-50.87	690	20230103	6.81	1151	-35.97	20230509	690	6.81	20230103	1390	-46.98	20220808	690	6.81	20230103	0.82	N	033540	200	146 억		552913	N	N	0	N	00	N
145	20230807	090344	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	741	-2	5	-0.27	219182	295	0.24	744	744	741	965	521	743	742.99	0.76	0	-279	761	752	740	731	719	756	735	146	222	200	490	1	1	73175379	542	-7.88	0.54	12	0.00	-94.00	1360.00	1500	20220805	-50.60	690	20230103	7.39	1151	-35.62	20230509	690	7.39	20230103	1390	-46.69	20220808	690	7.39	20230103	0.82	N	033540	200	146 억		552913	N	N	0	N	00	N
146	20230804	160341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	-3	5	-0.40	91802830	124410	119.27	730	749	728	969	523	746	737.90	0.76	0	-6040	758	751	742	735	726	755	739	146	223	200	490	1	1	73175379	544	-7.90	0.55	12	0.17	-94.00	1360.00	1500	20220805	-50.47	690	20230103	7.68	1151	-35.45	20230509	690	7.68	20230103	1500	-50.47	20220805	690	7.68	20230103	0.82	N	033540	200	146 억		558953	N	N	0	N	00	N
147	20230804	150341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	-8	5	-1.07	85235673	115513	110.74	730	749	728	969	523	746	737.89	0.76	0	-9710	758	751	742	735	726	755	739	146	223	200	490	1	1	73175379	540	-7.85	0.54	12	0.16	-94.00	1360.00	1500	20220805	-50.80	690	20230103	6.96	1151	-35.88	20230509	690	6.96	20230103	1500	-50.80	20220805	690	6.96	20230103	0.82	N	033540	200	146 억		558953	N	N	0	N	00	N
148	20230804	140346	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	-3	5	-0.40	77457216	104973	100.64	730	749	728	969	523	746	737.88	0.76	0	-9901	758	751	742	735	726	755	739	146	223	200	490	1	1	73175379	544	-7.90	0.55	12	0.14	-94.00	1360.00	1500	20220805	-50.47	690	20230103	7.68	1151	-35.45	20230509	690	7.68	20230103	1500	-50.47	20220805	690	7.68	20230103	0.82	N	033540	200	146 억		558953	N	N	0	N	00	N
149	20230804	130341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	1	2	0.13	66770208	90514	86.78	730	749	728	969	523	746	737.68	0.76	0	-15937	758	751	742	735	726	755	739	146	223	200	490	1	1	73175379	547	-7.95	0.55	12	0.12	-94.00	1360.00	1500	20220805	-50.20	690	20230103	8.26	1151	-35.10	20230509	690	8.26	20230103	1500	-50.20	20220805	690	8.26	20230103	0.82	N	033540	200	146 억		558953	N	N	0	N	00	N
150	20230804	120341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	741	-5	5	-0.67	62739155	85060	81.55	730	749	728	969	523	746	737.59	0.76	0	-15922	758	751	742	735	726	755	739	146	223	200	490	1	1	73175379	542	-7.88	0.54	12	0.12	-94.00	1360.00	1500	20220805	-50.60	690	20230103	7.39	1151	-35.62	20230509	690	7.39	20230103	1500	-50.60	20220805	690	7.39	20230103	0.82	N	033540	200	146 억		558953	N	N	0	N	00	N
151	20230804	110342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	749	3	2	0.40	42627878	58162	55.76	730	749	728	969	523	746	732.92	0.76	0	10165	758	751	742	735	726	755	739	146	223	200	490	1	1	73175379	548	-7.97	0.55	12	0.08	-94.00	1360.00	1500	20220805	-50.07	690	20230103	8.55	1151	-34.93	20230509	690	8.55	20230103	1500	-50.07	20220805	690	8.55	20230103	0.82	N	033540	200	146 억		558953	N	N	0	N	00	N
152	20230804	100339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	735	-11	5	-1.47	36066104	49314	47.28	730	741	728	969	523	746	731.36	0.76	0	9534	758	751	742	735	726	755	739	146	223	200	490	1	1	73175379	538	-7.82	0.54	12	0.07	-94.00	1360.00	1500	20220805	-51.00	690	20230103	6.52	1151	-36.14	20230509	690	6.52	20230103	1500	-51.00	20220805	690	6.52	20230103	0.82	N	033540	200	146 억		558953	N	N	0	N	00	N
153	20230804	090339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	729	-17	5	-2.28	10168418	13937	13.36	730	730	728	969	523	746	729.60	0.76	0	-1005	758	751	742	735	726	755	739	146	223	200	490	1	1	73175379	533	-7.76	0.54	12	0.02	-94.00	1360.00	1500	20220805	-51.40	690	20230103	5.65	1151	-36.66	20230509	690	5.65	20230103	1500	-51.40	20220805	690	5.65	20230103	0.82	N	033540	200	146 억		558953	N	N	0	N	00	N
154	20230803	160339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	-4	5	-0.53	76299495	103306	130.01	742	749	733	975	525	750	738.58	0.76	0	370	766	758	750	742	734	754	738	146	225	200	490	1	1	73175379	546	-7.94	0.55	12	0.14	-94.00	1360.00	1565	20220802	-52.33	690	20230103	8.12	1151	-35.19	20230509	690	8.12	20230103	1500	-50.27	20220805	690	8.12	20230103	0.82	N	033540	200	146 억		558583	N	N	0	N	00	N
155	20230803	150341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	740	-10	5	-1.33	75612639	102382	128.85	742	749	733	975	525	750	738.53	0.76	0	377	766	758	750	742	734	754	738	146	225	200	490	1	1	73175379	541	-7.87	0.54	12	0.14	-94.00	1360.00	1565	20220802	-52.72	690	20230103	7.25	1151	-35.71	20230509	690	7.25	20230103	1500	-50.67	20220805	690	7.25	20230103	0.82	N	033540	200	146 억		558583	N	N	0	N	00	N
156	20230803	140337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	-7	5	-0.93	47697978	64581	81.28	742	744	733	975	525	750	738.58	0.76	0	-5595	766	758	750	742	734	754	738	146	225	200	490	1	1	73175379	544	-7.90	0.55	12	0.09	-94.00	1360.00	1565	20220802	-52.52	690	20230103	7.68	1151	-35.45	20230509	690	7.68	20230103	1500	-50.47	20220805	690	7.68	20230103	0.82	N	033540	200	146 억		558583	N	N	0	N	00	N
157	20230803	130342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	-12	5	-1.60	42083193	56972	71.70	742	744	733	975	525	750	738.66	0.76	0	-10085	766	758	750	742	734	754	738	146	225	200	490	1	1	73175379	540	-7.85	0.54	12	0.08	-94.00	1360.00	1565	20220802	-52.84	690	20230103	6.96	1151	-35.88	20230509	690	6.96	20230103	1500	-50.80	20220805	690	6.96	20230103	0.82	N	033540	200	146 억		558583	N	N	0	N	00	N
158	20230803	120341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	738	-12	5	-1.60	31728640	42925	54.02	742	744	733	975	525	750	739.16	0.76	0	-10064	766	758	750	742	734	754	738	146	225	200	490	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	1500	-50.80	20220805	690	6.96	20230103	0.82	N	033540	200	146 억		558583	N	N	0	N	00	N
159	20230803	110337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	742	-8	5	-1.07	27522130	37238	46.87	742	744	733	975	525	750	739.09	0.76	0	-10076	766	758	750	742	734	754	738	146	225	200	490	1	1	73175379	543	-7.89	0.55	12	0.05	-94.00	1360.00	1565	20220802	-52.59	690	20230103	7.54	1151	-35.53	20230509	690	7.54	20230103	1500	-50.53	20220805	690	7.54	20230103	0.82	N	033540	200	146 억		558583	N	N	0	N	00	N
160	20230803	100337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	744	-6	5	-0.80	15594601	21134	26.60	742	744	733	975	525	750	737.89	0.76	0	-1802	766	758	750	742	734	754	738	146	225	200	490	1	1	73175379	544	-7.91	0.55	12	0.03	-94.00	1360.00	1565	20220802	-52.46	690	20230103	7.83	1151	-35.36	20230509	690	7.83	20230103	1500	-50.40	20220805	690	7.83	20230103	0.82	N	033540	200	146 억		558583	N	N	0	N	00	N
161	20230803	090337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	739	-11	5	-1.47	1271052	1714	2.16	742	742	739	975	525	750	741.57	0.76	0	-355	766	758	750	742	734	754	738	146	225	200	490	1	1	73175379	541	-7.86	0.54	12	0.00	-94.00	1360.00	1565	20220802	-52.78	690	20230103	7.10	1151	-35.79	20230509	690	7.10	20230103	1500	-50.73	20220805	690	7.10	20230103	0.82	N	033540	200	146 억		558583	N	N	0	N	00	N
162	20230802	160339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	-3	5	-0.40	59478731	79417	41.52	753	758	742	978	528	753	748.94	0.75	0	7972	767	760	747	740	727	763	743	146	225	200	490	1	1	73175379	549	-7.98	0.55	12	0.11	-94.00	1360.00	1565	20220802	-52.08	690	20230103	8.70	1151	-34.84	20230509	690	8.70	20230103	1565	-52.08	20220802	690	8.70	20230103	0.82	N	033540	200	146 억		550611	N	N	0	N	00	N
163	20230802	150342	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	750	-3	5	-0.40	56046215	74839	39.12	753	758	742	978	528	753	748.89	0.75	0	7972	767	760	747	740	727	763	743	146	225	200	490	1	1	73175379	549	-7.98	0.55	12	0.10	-94.00	1360.00	1565	20220802	-52.08	690	20230103	8.70	1151	-34.84	20230509	690	8.70	20230103	1565	-52.08	20220802	690	8.70	20230103	0.82	N	033540	200	146 억		550611	N	N	0	N	00	N
164	20230802	140340	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	-7	5	-0.93	51261374	68458	35.79	753	758	742	978	528	753	748.80	0.75	0	8338	767	760	747	740	727	763	743	146	225	200	490	1	1	73175379	546	-7.94	0.55	12	0.09	-94.00	1360.00	1565	20220802	-52.33	690	20230103	8.12	1151	-35.19	20230509	690	8.12	20230103	1565	-52.33	20220802	690	8.12	20230103	0.82	N	033540	200	146 억		550611	N	N	0	N	00	N
165	20230802	130339	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	758	5	2	0.66	47550102	63521	33.21	753	758	742	978	528	753	748.57	0.75	0	9092	767	760	747	740	727	763	743	146	225	200	490	1	1	73175379	555	-8.06	0.56	12	0.09	-94.00	1360.00	1565	20220802	-51.57	690	20230103	9.86	1151	-34.14	20230509	690	9.86	20230103	1565	-51.57	20220802	690	9.86	20230103	0.82	N	033540	200	146 억		550611	N	N	0	N	00	N
166	20230802	120336	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	748	-5	5	-0.66	35565026	47605	24.89	753	758	742	978	528	753	747.09	0.75	0	9187	767	760	747	740	727	763	743	146	225	200	490	1	1	73175379	547	-7.96	0.55	12	0.07	-94.00	1360.00	1565	20220802	-52.20	690	20230103	8.41	1151	-35.01	20230509	690	8.41	20230103	1565	-52.20	20220802	690	8.41	20230103	0.82	N	033540	200	146 억		550611	N	N	0	N	00	N
167	20230802	110334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	747	-6	5	-0.80	21760423	29078	15.20	753	758	745	978	528	753	748.35	0.75	0	8524	767	760	747	740	727	763	743	146	225	200	490	1	1	73175379	547	-7.95	0.55	12	0.04	-94.00	1360.00	1565	20220802	-52.27	690	20230103	8.26	1151	-35.10	20230509	690	8.26	20230103	1565	-52.27	20220802	690	8.26	20230103	0.82	N	033540	200	146 억		550611	N	N	0	N	00	N
168	20230802	100337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	746	-7	5	-0.93	16554953	22100	11.55	753	758	746	978	528	753	749.09	0.75	0	6639	767	760	747	740	727	763	743	146	225	200	490	1	1	73175379	546	-7.94	0.55	12	0.03	-94.00	1360.00	1565	20220802	-52.33	690	20230103	8.12	1151	-35.19	20230509	690	8.12	20230103	1565	-52.33	20220802	690	8.12	20230103	0.82	N	033540	200	146 억		550611	N	N	0	N	00	N
169	20230802	090335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	754	1	2	0.13	2231328	2963	1.55	753	755	753	978	528	753	753.06	0.75	0	552	767	760	747	740	727	763	743	146	225	200	490	1	1	73175379	552	-8.02	0.55	12	0.00	-94.00	1360.00	1565	20220802	-51.82	690	20230103	9.28	1151	-34.49	20230509	690	9.28	20230103	1565	-51.82	20220802	690	9.28	20230103	0.82	N	033540	200	146 억		550611	N	N	0	N	00	N
170	20230801	160337	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	15	2	2.03	142551504	191284	125.54	746	754	734	959	517	738	745.23	0.60	0	108959	754	746	736	728	718	741	723	146	221	200	480	1	1	73175379	551	-8.01	0.55	12	0.26	-94.00	1360.00	1565	20220802	-51.88	690	20230103	9.13	1151	-34.58	20230509	690	9.13	20230103	1565	-51.88	20220802	690	9.13	20230103	0.82	N	033540	200	146 억		441668	N	N	0	N	00	N
171	20230801	150333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	753	15	2	2.03	139033596	186611	122.47	746	754	734	959	517	738	745.05	0.60	0	107818	754	746	736	728	718	741	723	146	221	200	480	1	1	73175379	551	-8.01	0.55	12	0.26	-94.00	1360.00	1565	20220802	-51.88	690	20230103	9.13	1151	-34.58	20230509	690	9.13	20230103	1565	-51.88	20220802	690	9.13	20230103	0.82	N	033540	200	146 억		441668	N	N	0	N	00	N
172	20230801	140341	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	745	7	2	0.95	41781546	56417	37.03	746	746	734	959	517	738	740.58	0.60	0	6549	754	746	736	728	718	741	723	146	221	200	480	1	1	73175379	545	-7.93	0.55	12	0.08	-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	0.82	N	033540	200	146 억		441668	N	N	0	N	00	N
173	20230801	130334	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	743	5	2	0.68	28399856	38361	25.18	746	746	734	959	517	738	740.33	0.60	0	7707	754	746	736	728	718	741	723	146	221	200	480	1	1	73175379	544	-7.90	0.55	12	0.05	-94.00	1360.00	1565	20220802	-52.52	690	20230103	7.68	1151	-35.45	20230509	690	7.68	20230103	1565	-52.52	20220802	690	7.68	20230103	0.82	N	033540	200	146 억		441668	N	N	0	N	00	N
174	20230801	120335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	741	3	2	0.41	18896315	25530	16.76	746	746	734	959	517	738	740.16	0.60	0	570	754	746	736	728	718	741	723	146	221	200	480	1	1	73175379	542	-7.88	0.54	12	0.03	-94.00	1360.00	1565	20220802	-52.65	690	20230103	7.39	1151	-35.62	20230509	690	7.39	20230103	1565	-52.65	20220802	690	7.39	20230103	0.82	N	033540	200	146 억		441668	N	N	0	N	00	N
175	20230801	110333	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	741	3	2	0.41	17261559	23323	15.31	746	746	734	959	517	738	740.11	0.60	0	570	754	746	736	728	718	741	723	146	221	200	480	1	1	73175379	542	-7.88	0.54	12	0.03	-94.00	1360.00	1565	20220802	-52.65	690	20230103	7.39	1151	-35.62	20230509	690	7.39	20230103	1565	-52.65	20220802	690	7.39	20230103	0.82	N	033540	200	146 억		441668	N	N	0	N	00	N
176	20230801	100335	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	741	3	2	0.41	14280015	19291	12.66	746	746	734	959	517	738	740.24	0.60	0	-88	754	746	736	728	718	741	723	146	221	200	480	1	1	73175379	542	-7.88	0.54	12	0.03	-94.00	1360.00	1565	20220802	-52.65	690	20230103	7.39	1151	-35.62	20230509	690	7.39	20230103	1565	-52.65	20220802	690	7.39	20230103	0.82	N	033540	200	146 억		441668	N	N	0	N	00	N
177	20230801	090332	57	100.00	KOSDAQ		기계.장비	N	N	N	N		N	736	-2	5	-0.27	7439772	10042	6.59	746	746	735	959	517	738	740.87	0.60	0	-1181	754	746	736	728	718	741	723	146	221	200	480	1	1	73175379	539	-7.83	0.54	12	0.01	-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	0.82	N	033540	200	146 억		441668	N	N	0	N	00	N