KissMeData/044060/price/prices-20240901.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
20240930,160511,58,100.00,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,-359.00,602.00,732,20230919,0.00,732,20230919,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231004,732,0.00,20231004,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240930,150518,58,100.00,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,-359.00,602.00,732,20230919,0.00,732,20230919,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231004,732,0.00,20231004,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240930,140516,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230919,0.00,732,20230919,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231004,732,0.00,20231004,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240930,130516,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230919,0.00,732,20230919,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231004,732,0.00,20231004,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240930,120513,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230919,0.00,732,20230919,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231004,732,0.00,20231004,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240930,110512,58,100.00,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,-359.00,602.00,732,20230919,0.00,732,20230919,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231004,732,0.00,20231004,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240930,100510,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230919,0.00,732,20230919,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231004,732,0.00,20231004,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240930,090454,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230919,0.00,732,20230919,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231004,732,0.00,20231004,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240927,160511,58,100.00,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,-359.00,602.00,732,20230918,0.00,732,20230918,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230927,732,0.00,20230927,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240927,150516,58,100.00,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,-359.00,602.00,732,20230918,0.00,732,20230918,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230927,732,0.00,20230927,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240927,140519,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230918,0.00,732,20230918,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230927,732,0.00,20230927,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240927,130515,58,100.00,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,-359.00,602.00,732,20230918,0.00,732,20230918,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230927,732,0.00,20230927,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240927,120514,58,100.00,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,-359.00,602.00,732,20230918,0.00,732,20230918,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230927,732,0.00,20230927,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240927,110515,58,100.00,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,-359.00,602.00,732,20230918,0.00,732,20230918,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230927,732,0.00,20230927,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240927,100513,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230918,0.00,732,20230918,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230927,732,0.00,20230927,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240927,090514,58,100.00,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,-359.00,602.00,732,20230918,0.00,732,20230918,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230927,732,0.00,20230927,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240926,160506,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230915,0.00,732,20230915,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230926,732,0.00,20230926,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240926,150504,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230915,0.00,732,20230915,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230926,732,0.00,20230926,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240926,140510,58,100.00,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,-359.00,602.00,732,20230915,0.00,732,20230915,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230926,732,0.00,20230926,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240926,130512,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230915,0.00,732,20230915,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230926,732,0.00,20230926,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240926,120513,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230915,0.00,732,20230915,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230926,732,0.00,20230926,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240926,110512,58,100.00,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,-359.00,602.00,732,20230915,0.00,732,20230915,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230926,732,0.00,20230926,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240926,100513,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230915,0.00,732,20230915,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230926,732,0.00,20230926,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240926,090509,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230915,0.00,732,20230915,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230926,732,0.00,20230926,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240925,160507,58,100.00,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,-359.00,602.00,732,20230914,0.00,732,20230914,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240925,150511,58,100.00,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,-359.00,602.00,732,20230914,0.00,732,20230914,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240925,140512,58,100.00,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,-359.00,602.00,732,20230914,0.00,732,20230914,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240925,130510,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230914,0.00,732,20230914,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240925,120510,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230914,0.00,732,20230914,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240925,110508,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230914,0.00,732,20230914,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240925,100510,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230914,0.00,732,20230914,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240925,090510,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230914,0.00,732,20230914,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240924,160507,58,100.00,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,-359.00,602.00,732,20230913,0.00,732,20230913,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240924,150506,58,100.00,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,-359.00,602.00,732,20230913,0.00,732,20230913,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240924,140506,58,100.00,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,-359.00,602.00,732,20230913,0.00,732,20230913,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240924,130506,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230913,0.00,732,20230913,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240924,120508,58,100.00,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,-359.00,602.00,732,20230913,0.00,732,20230913,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240924,110508,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230913,0.00,732,20230913,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240924,100505,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230913,0.00,732,20230913,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240924,090505,58,100.00,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,-359.00,602.00,732,20230913,0.00,732,20230913,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240923,160505,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230912,0.00,732,20230912,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240923,150506,58,100.00,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,-359.00,602.00,732,20230912,0.00,732,20230912,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240923,140510,58,100.00,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,-359.00,602.00,732,20230912,0.00,732,20230912,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240923,130506,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230912,0.00,732,20230912,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240923,120505,58,100.00,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,-359.00,602.00,732,20230912,0.00,732,20230912,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240923,110506,58,100.00,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,-359.00,602.00,732,20230912,0.00,732,20230912,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240923,100504,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230912,0.00,732,20230912,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240923,090504,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230912,0.00,732,20230912,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230925,732,0.00,20230925,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240913,160443,58,100.00,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,-359.00,602.00,732,20230907,0.00,732,20230907,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230913,732,0.00,20230913,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240913,150448,58,100.00,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,-359.00,602.00,732,20230907,0.00,732,20230907,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230913,732,0.00,20230913,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240913,140448,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230907,0.00,732,20230907,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230913,732,0.00,20230913,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240913,130445,58,100.00,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,-359.00,602.00,732,20230907,0.00,732,20230907,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230913,732,0.00,20230913,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240913,120446,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230907,0.00,732,20230907,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230913,732,0.00,20230913,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240913,110447,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230907,0.00,732,20230907,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230913,732,0.00,20230913,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240913,100447,58,100.00,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,-359.00,602.00,732,20230907,0.00,732,20230907,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230913,732,0.00,20230913,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240913,090448,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230907,0.00,732,20230907,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230913,732,0.00,20230913,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240912,160442,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230906,0.00,732,20230906,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230912,732,0.00,20230912,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240912,150443,58,100.00,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,-359.00,602.00,732,20230906,0.00,732,20230906,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230912,732,0.00,20230912,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240912,140446,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230906,0.00,732,20230906,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230912,732,0.00,20230912,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240912,130444,58,100.00,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,-359.00,602.00,732,20230906,0.00,732,20230906,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230912,732,0.00,20230912,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240912,120443,58,100.00,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,-359.00,602.00,732,20230906,0.00,732,20230906,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230912,732,0.00,20230912,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240912,110442,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230906,0.00,732,20230906,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230912,732,0.00,20230912,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240912,100443,58,100.00,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,-359.00,602.00,732,20230906,0.00,732,20230906,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230912,732,0.00,20230912,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240912,090443,58,100.00,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,-359.00,602.00,732,20230906,0.00,732,20230906,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230912,732,0.00,20230912,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240911,160434,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230905,0.00,732,20230905,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240911,150437,58,100.00,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,-359.00,602.00,732,20230905,0.00,732,20230905,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240911,140438,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230905,0.00,732,20230905,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240911,130436,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230905,0.00,732,20230905,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240911,120440,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230905,0.00,732,20230905,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240911,110434,58,100.00,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,-359.00,602.00,732,20230905,0.00,732,20230905,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240911,100434,58,100.00,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,-359.00,602.00,732,20230905,0.00,732,20230905,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240911,090439,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230905,0.00,732,20230905,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240910,160435,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230904,0.00,732,20230904,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240910,150438,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230904,0.00,732,20230904,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240910,140436,58,100.00,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,-359.00,602.00,732,20230904,0.00,732,20230904,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240910,130437,58,100.00,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,-359.00,602.00,732,20230904,0.00,732,20230904,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240910,120434,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230904,0.00,732,20230904,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240910,110435,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230904,0.00,732,20230904,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240910,100437,58,100.00,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,-359.00,602.00,732,20230904,0.00,732,20230904,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240910,090435,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230904,0.00,732,20230904,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240909,160427,58,100.00,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,-359.00,602.00,732,20230901,0.00,732,20230901,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240909,150430,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230901,0.00,732,20230901,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240909,140433,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230901,0.00,732,20230901,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240909,130430,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230901,0.00,732,20230901,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240909,120428,58,100.00,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,-359.00,602.00,732,20230901,0.00,732,20230901,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240909,110429,58,100.00,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,-359.00,602.00,732,20230901,0.00,732,20230901,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240909,100433,58,100.00,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,-359.00,602.00,732,20230901,0.00,732,20230901,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240909,090427,58,100.00,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,-359.00,602.00,732,20230901,0.00,732,20230901,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230911,732,0.00,20230911,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240906,160424,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230831,0.00,732,20230831,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230906,732,0.00,20230906,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240906,150431,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230831,0.00,732,20230831,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230906,732,0.00,20230906,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240906,140431,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230831,0.00,732,20230831,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230906,732,0.00,20230906,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240906,130428,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230831,0.00,732,20230831,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230906,732,0.00,20230906,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240906,120430,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230831,0.00,732,20230831,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230906,732,0.00,20230906,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240906,110433,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230831,0.00,732,20230831,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230906,732,0.00,20230906,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240906,100426,58,100.00,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,-359.00,602.00,732,20230831,0.00,732,20230831,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230906,732,0.00,20230906,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240906,090430,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230831,0.00,732,20230831,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230906,732,0.00,20230906,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240905,160422,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230830,0.00,732,20230830,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230905,732,0.00,20230905,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240905,150429,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230830,0.00,732,20230830,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230905,732,0.00,20230905,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240905,140427,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230830,0.00,732,20230830,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230905,732,0.00,20230905,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240905,130429,58,100.00,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,-359.00,602.00,732,20230830,0.00,732,20230830,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230905,732,0.00,20230905,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240905,120426,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230830,0.00,732,20230830,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230905,732,0.00,20230905,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240905,110425,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230830,0.00,732,20230830,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230905,732,0.00,20230905,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240905,100425,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230830,0.00,732,20230830,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230905,732,0.00,20230905,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240905,090429,58,100.00,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,-359.00,602.00,732,20230830,0.00,732,20230830,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230905,732,0.00,20230905,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240904,160420,58,100.00,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,-359.00,602.00,732,20230829,0.00,732,20230829,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240904,150422,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230829,0.00,732,20230829,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240904,140425,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230829,0.00,732,20230829,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240904,130423,58,100.00,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,-359.00,602.00,732,20230829,0.00,732,20230829,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240904,120421,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230829,0.00,732,20230829,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240904,110420,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230829,0.00,732,20230829,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240904,100424,58,100.00,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,-359.00,602.00,732,20230829,0.00,732,20230829,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240904,090422,58,100.00,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,-359.00,602.00,732,20230829,0.00,732,20230829,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240903,160417,58,100.00,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,-359.00,602.00,732,20230828,0.00,732,20230828,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240903,150420,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230828,0.00,732,20230828,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240903,140419,58,100.00,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,-359.00,602.00,732,20230828,0.00,732,20230828,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240903,130421,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230828,0.00,732,20230828,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240903,120415,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230828,0.00,732,20230828,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240903,110414,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230828,0.00,732,20230828,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240903,100415,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230828,0.00,732,20230828,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240903,090415,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230828,0.00,732,20230828,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240902,160412,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230825,0.00,732,20230825,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240902,150417,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230825,0.00,732,20230825,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240902,140418,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230825,0.00,732,20230825,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240902,130415,58,100.00,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,-359.00,602.00,732,20230825,0.00,732,20230825,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240902,120417,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230825,0.00,732,20230825,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240902,110413,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230825,0.00,732,20230825,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240902,100413,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20230825,0.00,732,20230825,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N
20240902,090410,58,100.00,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,-359.00,602.00,732,20230825,0.00,732,20230825,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20230904,732,0.00,20230904,0.14,N,044060,500,478 억,,4555692,N,N,0,N,00,N