KissMeData/044060/price/prices-20240401.csv

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
20240430,160515,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,791,20230424,-7.46,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,732,0.00,20230502,732,0.00,20230502,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240430,150519,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,791,20230424,-7.46,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,732,0.00,20230502,732,0.00,20230502,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240430,140520,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,791,20230424,-7.46,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,732,0.00,20230502,732,0.00,20230502,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240430,130519,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,791,20230424,-7.46,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,732,0.00,20230502,732,0.00,20230502,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240430,120520,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,791,20230424,-7.46,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,732,0.00,20230502,732,0.00,20230502,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240430,110518,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,791,20230424,-7.46,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,732,0.00,20230502,732,0.00,20230502,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240430,100517,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,791,20230424,-7.46,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,732,0.00,20230502,732,0.00,20230502,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240430,090526,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,791,20230424,-7.46,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,732,0.00,20230502,732,0.00,20230502,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240429,160507,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,822,20230421,-10.95,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,732,0.00,20230502,732,0.00,20230502,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240429,150518,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,822,20230421,-10.95,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,732,0.00,20230502,732,0.00,20230502,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240429,140500,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,822,20230421,-10.95,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,732,0.00,20230502,732,0.00,20230502,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240429,130518,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,822,20230421,-10.95,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,732,0.00,20230502,732,0.00,20230502,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240429,120517,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,822,20230421,-10.95,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,732,0.00,20230502,732,0.00,20230502,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240429,110505,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,822,20230421,-10.95,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,732,0.00,20230502,732,0.00,20230502,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240429,100518,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,822,20230421,-10.95,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,732,0.00,20230502,732,0.00,20230502,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240429,090518,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,822,20230421,-10.95,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,732,0.00,20230502,732,0.00,20230502,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240426,160516,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,754,-2.92,20230426,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240426,150516,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,754,-2.92,20230426,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240426,140514,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,754,-2.92,20230426,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240426,130514,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,754,-2.92,20230426,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240426,120514,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,754,-2.92,20230426,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240426,110514,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,754,-2.92,20230426,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240426,100514,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,754,-2.92,20230426,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240426,090516,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,754,-2.92,20230426,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240425,160511,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,783,-6.51,20230425,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240425,150515,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,783,-6.51,20230425,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240425,140512,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,783,-6.51,20230425,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240425,130514,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,783,-6.51,20230425,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240425,120511,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,783,-6.51,20230425,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240425,110512,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,783,-6.51,20230425,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240425,100512,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,783,-6.51,20230425,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240425,090514,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,783,-6.51,20230425,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240424,160511,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240424,150511,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240424,140510,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240424,130515,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240424,120512,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240424,110510,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240424,100509,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240424,090511,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240423,160456,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240423,150509,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240423,140510,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240423,130507,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240423,120508,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240423,110507,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240423,100508,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240423,090508,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240422,160508,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240422,150506,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240422,140506,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240422,130505,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240422,120505,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240422,110505,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240422,100506,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240422,090505,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,839,20230420,-12.75,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,791,-7.46,20230424,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240419,160445,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,847,20230413,-13.58,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240419,150449,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,847,20230413,-13.58,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240419,140443,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,847,20230413,-13.58,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240419,130446,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,847,20230413,-13.58,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240419,120444,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,847,20230413,-13.58,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240419,110448,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,847,20230413,-13.58,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240419,100446,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,847,20230413,-13.58,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240419,090443,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,847,20230413,-13.58,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240418,160443,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,899,20230412,-18.58,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240418,150443,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,899,20230412,-18.58,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240418,140445,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,899,20230412,-18.58,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240418,130444,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,899,20230412,-18.58,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240418,120443,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,899,20230412,-18.58,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240418,110444,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,899,20230412,-18.58,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240418,100445,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,899,20230412,-18.58,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240418,090443,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,899,20230412,-18.58,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240417,160437,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240417,150447,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240417,140443,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240417,130445,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240417,120445,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240417,110448,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240417,100443,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240417,090440,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,726,20230426,0.83,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240416,160445,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,724,20230410,1.10,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240416,150441,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,724,20230410,1.10,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240416,140441,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,724,20230410,1.10,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240416,130443,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,724,20230410,1.10,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240416,120444,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,724,20230410,1.10,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240416,110443,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,724,20230410,1.10,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240416,100436,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,724,20230410,1.10,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240416,090437,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,724,20230410,1.10,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240415,160436,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,695,20230407,5.32,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240415,150441,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,695,20230407,5.32,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240415,140434,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,695,20230407,5.32,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240415,130432,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,695,20230407,5.32,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240415,120438,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,695,20230407,5.32,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240415,110437,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,695,20230407,5.32,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240415,100437,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,695,20230407,5.32,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240415,090438,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,695,20230407,5.32,732,0.00,20240102,732,0.00,20240102,839,-12.75,20230420,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240412,160436,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,899,-18.58,20230412,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240412,150436,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,899,-18.58,20230412,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240412,140436,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,899,-18.58,20230412,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240412,130432,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,899,-18.58,20230412,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240412,120435,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,899,-18.58,20230412,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240412,110432,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,899,-18.58,20230412,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240412,100433,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,899,-18.58,20230412,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240412,090433,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,930,20230411,-21.29,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,899,-18.58,20230412,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240411,160430,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1101,20230405,-33.51,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240411,150437,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1101,20230405,-33.51,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240411,140435,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1101,20230405,-33.51,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240411,130426,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1101,20230405,-33.51,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240411,120433,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1101,20230405,-33.51,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240411,110429,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1101,20230405,-33.51,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240411,100434,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1101,20230405,-33.51,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240411,090432,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1101,20230405,-33.51,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,726,0.83,20230426,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240409,160425,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,724,1.10,20230410,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240409,150427,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,724,1.10,20230410,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240409,140430,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,724,1.10,20230410,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240409,130426,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,724,1.10,20230410,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240409,120429,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,724,1.10,20230410,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240409,110427,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,724,1.10,20230410,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240409,100424,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,724,1.10,20230410,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240409,090432,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,724,1.10,20230410,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240408,160421,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,724,1.10,20230410,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240408,150427,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,724,1.10,20230410,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240408,140428,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,724,1.10,20230410,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240408,130426,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,724,1.10,20230410,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240408,120428,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,724,1.10,20230410,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240408,110428,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,724,1.10,20230410,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240408,100424,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,724,1.10,20230410,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240408,090427,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,930,-21.29,20230411,724,1.10,20230410,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240405,160427,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1101,-33.51,20230405,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240405,150424,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1101,-33.51,20230405,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240405,140423,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1101,-33.51,20230405,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240405,130423,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1101,-33.51,20230405,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240405,120423,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1101,-33.51,20230405,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240405,110426,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1101,-33.51,20230405,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240405,100353,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1101,-33.51,20230405,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240405,090420,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1101,-33.51,20230405,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240404,160420,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240404,150418,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240404,140419,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240404,130416,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240404,120418,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240404,110418,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240404,100417,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240404,090419,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240403,160419,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240403,150416,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240403,140415,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240403,130415,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240403,120416,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240403,110415,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240403,100416,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240403,090417,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240402,160407,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240402,150414,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240402,140416,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240402,130410,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240402,120409,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240402,110410,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240402,100410,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240402,090410,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240401,160408,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240401,150409,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240401,140408,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240401,130408,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240401,120411,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240401,110409,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240401,100407,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240401,090407,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,1109,20230404,-33.99,673,20230406,8.77,732,0.00,20240102,732,0.00,20240102,1109,-33.99,20230404,673,8.77,20230406,0.18,N,044060,500,478 억,,4555692,N,N,0,N,00,N