KissMeData/044060/price/prices-20240801.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
20240830,160501,58,100.00,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,-359.00,602.00,732,20230824,0.00,732,20230824,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230830,732,0.00,20230830,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240830,150506,58,100.00,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,-359.00,602.00,732,20230824,0.00,732,20230824,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230830,732,0.00,20230830,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240830,140505,58,100.00,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,-359.00,602.00,732,20230824,0.00,732,20230824,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230830,732,0.00,20230830,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240830,130503,58,100.00,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,-359.00,602.00,732,20230824,0.00,732,20230824,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230830,732,0.00,20230830,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240830,120506,58,100.00,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,-359.00,602.00,732,20230824,0.00,732,20230824,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230830,732,0.00,20230830,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240830,110506,58,100.00,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,-359.00,602.00,732,20230824,0.00,732,20230824,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230830,732,0.00,20230830,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240830,100508,58,100.00,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,-359.00,602.00,732,20230824,0.00,732,20230824,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230830,732,0.00,20230830,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240830,090508,58,100.00,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,-359.00,602.00,732,20230824,0.00,732,20230824,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230830,732,0.00,20230830,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240829,160508,58,100.00,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,-359.00,602.00,732,20230823,0.00,732,20230823,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230829,732,0.00,20230829,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240829,150512,58,100.00,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,-359.00,602.00,732,20230823,0.00,732,20230823,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230829,732,0.00,20230829,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240829,140514,58,100.00,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,-359.00,602.00,732,20230823,0.00,732,20230823,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230829,732,0.00,20230829,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240829,130515,58,100.00,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,-359.00,602.00,732,20230823,0.00,732,20230823,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230829,732,0.00,20230829,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240829,120511,58,100.00,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,-359.00,602.00,732,20230823,0.00,732,20230823,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230829,732,0.00,20230829,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240829,110515,58,100.00,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,-359.00,602.00,732,20230823,0.00,732,20230823,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230829,732,0.00,20230829,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240829,100511,58,100.00,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,-359.00,602.00,732,20230823,0.00,732,20230823,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230829,732,0.00,20230829,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240829,090512,58,100.00,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,-359.00,602.00,732,20230823,0.00,732,20230823,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230829,732,0.00,20230829,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240828,160457,58,100.00,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,-359.00,602.00,732,20230822,0.00,732,20230822,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240828,150500,58,100.00,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,-359.00,602.00,732,20230822,0.00,732,20230822,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240828,140502,58,100.00,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,-359.00,602.00,732,20230822,0.00,732,20230822,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240828,130501,58,100.00,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,-359.00,602.00,732,20230822,0.00,732,20230822,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240828,120458,58,100.00,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,-359.00,602.00,732,20230822,0.00,732,20230822,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240828,110459,58,100.00,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,-359.00,602.00,732,20230822,0.00,732,20230822,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240828,100521,58,100.00,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,-359.00,602.00,732,20230822,0.00,732,20230822,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240828,090507,58,100.00,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,-359.00,602.00,732,20230822,0.00,732,20230822,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240827,160458,58,100.00,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,-359.00,602.00,732,20230821,0.00,732,20230821,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240827,150500,58,100.00,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,-359.00,602.00,732,20230821,0.00,732,20230821,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240827,140501,58,100.00,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,-359.00,602.00,732,20230821,0.00,732,20230821,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240827,130502,58,100.00,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,-359.00,602.00,732,20230821,0.00,732,20230821,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240827,120504,58,100.00,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,-359.00,602.00,732,20230821,0.00,732,20230821,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240827,110501,58,100.00,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,-359.00,602.00,732,20230821,0.00,732,20230821,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240827,100459,58,100.00,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,-359.00,602.00,732,20230821,0.00,732,20230821,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240827,090458,58,100.00,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,-359.00,602.00,732,20230821,0.00,732,20230821,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240826,160454,58,100.00,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,-359.00,602.00,732,20230818,0.00,732,20230818,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240826,150457,58,100.00,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,-359.00,602.00,732,20230818,0.00,732,20230818,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240826,140458,58,100.00,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,-359.00,602.00,732,20230818,0.00,732,20230818,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240826,130502,58,100.00,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,-359.00,602.00,732,20230818,0.00,732,20230818,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240826,120457,58,100.00,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,-359.00,602.00,732,20230818,0.00,732,20230818,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240826,110458,58,100.00,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,-359.00,602.00,732,20230818,0.00,732,20230818,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240826,100500,58,100.00,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,-359.00,602.00,732,20230818,0.00,732,20230818,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240826,090457,58,100.00,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,-359.00,602.00,732,20230818,0.00,732,20230818,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230828,732,0.00,20230828,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240823,160455,58,100.00,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,-359.00,602.00,732,20230817,0.00,732,20230817,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230823,732,0.00,20230823,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240823,150458,58,100.00,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,-359.00,602.00,732,20230817,0.00,732,20230817,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230823,732,0.00,20230823,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240823,140458,58,100.00,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,-359.00,602.00,732,20230817,0.00,732,20230817,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230823,732,0.00,20230823,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240823,130458,58,100.00,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,-359.00,602.00,732,20230817,0.00,732,20230817,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230823,732,0.00,20230823,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240823,120456,58,100.00,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,-359.00,602.00,732,20230817,0.00,732,20230817,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230823,732,0.00,20230823,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240823,110457,58,100.00,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,-359.00,602.00,732,20230817,0.00,732,20230817,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230823,732,0.00,20230823,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240823,100456,58,100.00,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,-359.00,602.00,732,20230817,0.00,732,20230817,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230823,732,0.00,20230823,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240823,090458,58,100.00,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,-359.00,602.00,732,20230817,0.00,732,20230817,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230823,732,0.00,20230823,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240822,160454,58,100.00,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,-359.00,602.00,732,20230816,0.00,732,20230816,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230822,732,0.00,20230822,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240822,150457,58,100.00,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,-359.00,602.00,732,20230816,0.00,732,20230816,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230822,732,0.00,20230822,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240822,140459,58,100.00,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,-359.00,602.00,732,20230816,0.00,732,20230816,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230822,732,0.00,20230822,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240822,130458,58,100.00,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,-359.00,602.00,732,20230816,0.00,732,20230816,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230822,732,0.00,20230822,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240822,120502,58,100.00,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,-359.00,602.00,732,20230816,0.00,732,20230816,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230822,732,0.00,20230822,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240822,110455,58,100.00,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,-359.00,602.00,732,20230816,0.00,732,20230816,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230822,732,0.00,20230822,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240822,100456,58,100.00,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,-359.00,602.00,732,20230816,0.00,732,20230816,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230822,732,0.00,20230822,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240822,090456,58,100.00,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,-359.00,602.00,732,20230816,0.00,732,20230816,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230822,732,0.00,20230822,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240821,160454,58,100.00,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,-359.00,602.00,732,20230814,0.00,732,20230814,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240821,150459,58,100.00,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,-359.00,602.00,732,20230814,0.00,732,20230814,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240821,140455,58,100.00,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,-359.00,602.00,732,20230814,0.00,732,20230814,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240821,130459,58,100.00,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,-359.00,602.00,732,20230814,0.00,732,20230814,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240821,120459,58,100.00,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,-359.00,602.00,732,20230814,0.00,732,20230814,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240821,110454,58,100.00,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,-359.00,602.00,732,20230814,0.00,732,20230814,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240821,100459,58,100.00,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,-359.00,602.00,732,20230814,0.00,732,20230814,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240821,090456,58,100.00,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,-359.00,602.00,732,20230814,0.00,732,20230814,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240820,160450,58,100.00,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,-359.00,602.00,732,20230811,0.00,732,20230811,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240820,150454,58,100.00,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,-359.00,602.00,732,20230811,0.00,732,20230811,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240820,140455,58,100.00,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,-359.00,602.00,732,20230811,0.00,732,20230811,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240820,130456,58,100.00,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,-359.00,602.00,732,20230811,0.00,732,20230811,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240820,120456,58,100.00,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,-359.00,602.00,732,20230811,0.00,732,20230811,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240820,110453,58,100.00,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,-359.00,602.00,732,20230811,0.00,732,20230811,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240820,100451,58,100.00,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,-359.00,602.00,732,20230811,0.00,732,20230811,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240820,090453,58,100.00,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,-359.00,602.00,732,20230811,0.00,732,20230811,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240819,160446,58,100.00,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,-359.00,602.00,732,20230810,0.00,732,20230810,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240819,150450,58,100.00,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,-359.00,602.00,732,20230810,0.00,732,20230810,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240819,140453,58,100.00,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,-359.00,602.00,732,20230810,0.00,732,20230810,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240819,130450,58,100.00,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,-359.00,602.00,732,20230810,0.00,732,20230810,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240819,120449,58,100.00,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,-359.00,602.00,732,20230810,0.00,732,20230810,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240819,110451,58,100.00,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,-359.00,602.00,732,20230810,0.00,732,20230810,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240819,100450,58,100.00,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,-359.00,602.00,732,20230810,0.00,732,20230810,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240819,090451,58,100.00,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,-359.00,602.00,732,20230810,0.00,732,20230810,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230821,732,0.00,20230821,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240816,160445,58,100.00,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,-359.00,602.00,732,20230809,0.00,732,20230809,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230816,732,0.00,20230816,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240816,150449,58,100.00,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,-359.00,602.00,732,20230809,0.00,732,20230809,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230816,732,0.00,20230816,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240816,140449,58,100.00,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,-359.00,602.00,732,20230809,0.00,732,20230809,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230816,732,0.00,20230816,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240816,130451,58,100.00,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,-359.00,602.00,732,20230809,0.00,732,20230809,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230816,732,0.00,20230816,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240816,120449,58,100.00,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,-359.00,602.00,732,20230809,0.00,732,20230809,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230816,732,0.00,20230816,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240816,110451,58,100.00,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,-359.00,602.00,732,20230809,0.00,732,20230809,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230816,732,0.00,20230816,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240816,100447,58,100.00,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,-359.00,602.00,732,20230809,0.00,732,20230809,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230816,732,0.00,20230816,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240816,090449,58,100.00,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,-359.00,602.00,732,20230809,0.00,732,20230809,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230816,732,0.00,20230816,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240814,160450,58,100.00,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,-359.00,602.00,732,20230808,0.00,732,20230808,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240814,150448,58,100.00,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,-359.00,602.00,732,20230808,0.00,732,20230808,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240814,140455,58,100.00,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,-359.00,602.00,732,20230808,0.00,732,20230808,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240814,130451,58,100.00,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,-359.00,602.00,732,20230808,0.00,732,20230808,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240814,120449,58,100.00,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,-359.00,602.00,732,20230808,0.00,732,20230808,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240814,110446,58,100.00,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,-359.00,602.00,732,20230808,0.00,732,20230808,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240814,100446,58,100.00,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,-359.00,602.00,732,20230808,0.00,732,20230808,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240814,090518,58,100.00,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,-359.00,602.00,732,20230808,0.00,732,20230808,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240813,160441,58,100.00,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,-359.00,602.00,732,20230807,0.00,732,20230807,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240813,150444,58,100.00,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,-359.00,602.00,732,20230807,0.00,732,20230807,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240813,140445,58,100.00,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,-359.00,602.00,732,20230807,0.00,732,20230807,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240813,130446,58,100.00,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,-359.00,602.00,732,20230807,0.00,732,20230807,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240813,120443,58,100.00,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,-359.00,602.00,732,20230807,0.00,732,20230807,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240813,110441,58,100.00,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,-359.00,602.00,732,20230807,0.00,732,20230807,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240813,100441,58,100.00,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,-359.00,602.00,732,20230807,0.00,732,20230807,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240813,090444,58,100.00,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,-359.00,602.00,732,20230807,0.00,732,20230807,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240812,160440,58,100.00,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,-359.00,602.00,732,20230804,0.00,732,20230804,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240812,150442,58,100.00,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,-359.00,602.00,732,20230804,0.00,732,20230804,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240812,140440,58,100.00,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,-359.00,602.00,732,20230804,0.00,732,20230804,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240812,130438,58,100.00,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,-359.00,602.00,732,20230804,0.00,732,20230804,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240812,120438,58,100.00,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,-359.00,602.00,732,20230804,0.00,732,20230804,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240812,110438,58,100.00,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,-359.00,602.00,732,20230804,0.00,732,20230804,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240812,100435,58,100.00,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,-359.00,602.00,732,20230804,0.00,732,20230804,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240812,090434,58,100.00,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,-359.00,602.00,732,20230804,0.00,732,20230804,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230814,732,0.00,20230814,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240809,160433,58,100.00,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,-359.00,602.00,732,20230803,0.00,732,20230803,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230809,732,0.00,20230809,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240809,150443,58,100.00,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,-359.00,602.00,732,20230803,0.00,732,20230803,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230809,732,0.00,20230809,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240809,140443,58,100.00,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,-359.00,602.00,732,20230803,0.00,732,20230803,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230809,732,0.00,20230809,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240809,130443,58,100.00,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,-359.00,602.00,732,20230803,0.00,732,20230803,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230809,732,0.00,20230809,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240809,120441,58,100.00,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,-359.00,602.00,732,20230803,0.00,732,20230803,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230809,732,0.00,20230809,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240809,110436,58,100.00,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,-359.00,602.00,732,20230803,0.00,732,20230803,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230809,732,0.00,20230809,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240809,100443,58,100.00,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,-359.00,602.00,732,20230803,0.00,732,20230803,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230809,732,0.00,20230809,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240809,090436,58,100.00,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,-359.00,602.00,732,20230803,0.00,732,20230803,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230809,732,0.00,20230809,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240808,160431,58,100.00,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,-359.00,602.00,732,20230802,0.00,732,20230802,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230808,732,0.00,20230808,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240808,150435,58,100.00,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,-359.00,602.00,732,20230802,0.00,732,20230802,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230808,732,0.00,20230808,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240808,140437,58,100.00,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,-359.00,602.00,732,20230802,0.00,732,20230802,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230808,732,0.00,20230808,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240808,130437,58,100.00,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,-359.00,602.00,732,20230802,0.00,732,20230802,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230808,732,0.00,20230808,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240808,120441,58,100.00,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,-359.00,602.00,732,20230802,0.00,732,20230802,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230808,732,0.00,20230808,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240808,110438,58,100.00,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,-359.00,602.00,732,20230802,0.00,732,20230802,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230808,732,0.00,20230808,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240808,100435,58,100.00,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,-359.00,602.00,732,20230802,0.00,732,20230802,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230808,732,0.00,20230808,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240808,090433,58,100.00,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,-359.00,602.00,732,20230802,0.00,732,20230802,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230808,732,0.00,20230808,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240807,160426,58,100.00,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,-359.00,602.00,732,20230801,0.00,732,20230801,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240807,150432,58,100.00,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,-359.00,602.00,732,20230801,0.00,732,20230801,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240807,140436,58,100.00,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,-359.00,602.00,732,20230801,0.00,732,20230801,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240807,130433,58,100.00,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,-359.00,602.00,732,20230801,0.00,732,20230801,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240807,120435,58,100.00,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,-359.00,602.00,732,20230801,0.00,732,20230801,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240807,110434,58,100.00,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,-359.00,602.00,732,20230801,0.00,732,20230801,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240807,100430,58,100.00,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,-359.00,602.00,732,20230801,0.00,732,20230801,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240807,090429,58,100.00,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,-359.00,602.00,732,20230801,0.00,732,20230801,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240806,160425,58,100.00,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,-359.00,602.00,732,20230731,0.00,732,20230731,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240806,150432,58,100.00,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,-359.00,602.00,732,20230731,0.00,732,20230731,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240806,140430,58,100.00,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,-359.00,602.00,732,20230731,0.00,732,20230731,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240806,130429,58,100.00,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,-359.00,602.00,732,20230731,0.00,732,20230731,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240806,120432,58,100.00,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,-359.00,602.00,732,20230731,0.00,732,20230731,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240806,110427,58,100.00,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,-359.00,602.00,732,20230731,0.00,732,20230731,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240806,100426,58,100.00,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,-359.00,602.00,732,20230731,0.00,732,20230731,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240806,090428,58,100.00,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,-359.00,602.00,732,20230731,0.00,732,20230731,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240805,160420,51,100.00,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,-359.00,602.00,732,20230728,0.00,732,20230728,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240805,150426,51,100.00,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,-359.00,602.00,732,20230728,0.00,732,20230728,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240805,140429,58,100.00,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,-359.00,602.00,732,20230728,0.00,732,20230728,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240805,130427,58,100.00,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,-359.00,602.00,732,20230728,0.00,732,20230728,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240805,120424,58,100.00,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,-359.00,602.00,732,20230728,0.00,732,20230728,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240805,110428,58,100.00,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,-359.00,602.00,732,20230728,0.00,732,20230728,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240805,100424,58,100.00,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,-359.00,602.00,732,20230728,0.00,732,20230728,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240805,090422,58,100.00,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,-359.00,602.00,732,20230728,0.00,732,20230728,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230807,732,0.00,20230807,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240802,160417,58,100.00,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,-359.00,602.00,732,20230727,0.00,732,20230727,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230802,732,0.00,20230802,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240802,150416,58,100.00,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,-359.00,602.00,732,20230727,0.00,732,20230727,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230802,732,0.00,20230802,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240802,140420,58,100.00,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,-359.00,602.00,732,20230727,0.00,732,20230727,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230802,732,0.00,20230802,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240802,130420,58,100.00,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,-359.00,602.00,732,20230727,0.00,732,20230727,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230802,732,0.00,20230802,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240802,120420,58,100.00,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,-359.00,602.00,732,20230727,0.00,732,20230727,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230802,732,0.00,20230802,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240802,110419,58,100.00,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,-359.00,602.00,732,20230727,0.00,732,20230727,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230802,732,0.00,20230802,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240802,100416,58,100.00,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,-359.00,602.00,732,20230727,0.00,732,20230727,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230802,732,0.00,20230802,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240802,090422,58,100.00,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,-359.00,602.00,732,20230727,0.00,732,20230727,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230802,732,0.00,20230802,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240801,160416,58,100.00,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,-359.00,602.00,732,20230726,0.00,732,20230726,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230801,732,0.00,20230801,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240801,150427,58,100.00,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,-359.00,602.00,732,20230726,0.00,732,20230726,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230801,732,0.00,20230801,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240801,140423,58,100.00,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,-359.00,602.00,732,20230726,0.00,732,20230726,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230801,732,0.00,20230801,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240801,130418,58,100.00,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,-359.00,602.00,732,20230726,0.00,732,20230726,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230801,732,0.00,20230801,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240801,120420,58,100.00,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,-359.00,602.00,732,20230726,0.00,732,20230726,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230801,732,0.00,20230801,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240801,110422,58,100.00,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,-359.00,602.00,732,20230726,0.00,732,20230726,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230801,732,0.00,20230801,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240801,100419,58,100.00,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,-359.00,602.00,732,20230726,0.00,732,20230726,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230801,732,0.00,20230801,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240801,090411,58,100.00,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,-359.00,602.00,732,20230726,0.00,732,20230726,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230801,732,0.00,20230801,0.15,N,044060,500,478 억,,4555692,N,N,0,N,00,N