KissMeData/043340/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250408	160439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	516	0	3	0.00	23531608	44856	235.97	530	535	513	670	362	516	524.60	0.21	0	1518	535	525	519	509	503	522	506	475	154	500	330	1	1	95000000	490	-16.65	1.92	12	0.05	-31.00	269.00	765	20240520	-32.55	450	20241113	14.67	618	-16.50	20250110	502	2.79	20250402	765	-32.55	20240520	450	14.67	20241113	0.00	Y	043340	500	475 억		203295	N	N	0	N	00	N
3	20250408	150443	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	535	19	2	3.68	21780326	41488	218.25	530	535	513	670	362	516	524.98	0.21	0	3785	535	525	519	509	503	522	506	475	154	500	330	1	1	95000000	508	-17.26	1.99	12	0.04	-31.00	269.00	765	20240520	-30.07	450	20241113	18.89	618	-13.43	20250110	502	6.57	20250402	765	-30.07	20240520	450	18.89	20241113	0.00	Y	043340	500	475 억		203295	N	N	0	N	00	N
4	20250408	140442	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	529	13	2	2.52	12886293	24555	129.18	530	530	513	670	362	516	524.79	0.21	0	1531	535	525	519	509	503	522	506	475	154	500	330	1	1	95000000	503	-17.06	1.97	12	0.03	-31.00	269.00	765	20240520	-30.85	450	20241113	17.56	618	-14.40	20250110	502	5.38	20250402	765	-30.85	20240520	450	17.56	20241113	0.00	Y	043340	500	475 억		203295	N	N	0	N	00	N
5	20250408	130441	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	528	12	2	2.33	4662360	8949	47.08	530	530	513	670	362	516	520.99	0.21	0	364	535	525	519	509	503	522	506	475	154	500	330	1	1	95000000	502	-17.03	1.96	12	0.01	-31.00	269.00	765	20240520	-30.98	450	20241113	17.33	618	-14.56	20250110	502	5.18	20250402	765	-30.98	20240520	450	17.33	20241113	0.00	Y	043340	500	475 억		203295	N	N	0	N	00	N
6	20250408	120442	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	519	3	2	0.58	1851795	3564	18.75	530	530	513	670	362	516	519.58	0.21	0	130	535	525	519	509	503	522	506	475	154	500	330	1	1	95000000	493	-16.74	1.93	12	0.00	-31.00	269.00	765	20240520	-32.16	450	20241113	15.33	618	-16.02	20250110	502	3.39	20250402	765	-32.16	20240520	450	15.33	20241113	0.00	Y	043340	500	475 억		203295	N	N	0	N	00	N
7	20250408	110441	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	520	4	2	0.78	907952	1737	9.14	530	530	520	670	362	516	522.71	0.21	0	-27	535	525	519	509	503	522	506	475	154	500	330	1	1	95000000	494	-16.77	1.93	12	0.00	-31.00	269.00	765	20240520	-32.03	450	20241113	15.56	618	-15.86	20250110	502	3.59	20250402	765	-32.03	20240520	450	15.56	20241113	0.00	Y	043340	500	475 억		203295	N	N	0	N	00	N
8	20250408	100442	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	522	6	2	1.16	160052	304	1.60	530	530	522	670	362	516	526.49	0.21	0	-57	535	525	519	509	503	522	506	475	154	500	330	1	1	95000000	496	-16.84	1.94	12	0.00	-31.00	269.00	765	20240520	-31.76	450	20241113	16.00	618	-15.53	20250110	502	3.98	20250402	765	-31.76	20240520	450	16.00	20241113	0.00	Y	043340	500	475 억		203295	N	N	0	N	00	N
9	20250408	090443	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	530	14	2	2.71	530	1	0.01	530	530	530	670	362	516	530.00	0.21	0	0	535	525	519	509	503	522	506	475	154	500	330	1	1	95000000	504	-17.10	1.97	12	0.00	-31.00	269.00	765	20240520	-30.72	450	20241113	17.78	618	-14.24	20250110	502	5.58	20250402	765	-30.72	20240520	450	17.78	20241113	0.00	Y	043340	500	475 억		203295	N	N	0	N	00	N
10	20250407	160437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	516	-4	5	-0.77	9870288	19009	75.33	529	529	513	676	364	520	519.24	0.21	0	-234	533	526	521	514	509	524	512	475	156	500	330	1	1	95000000	490	-16.65	1.92	12	0.02	-31.00	269.00	765	20240520	-32.55	450	20241113	14.67	618	-16.50	20250110	502	2.79	20250402	765	-32.55	20240520	450	14.67	20241113	0.00	Y	043340	500	475 억		203529	N	N	0	N	00	N
11	20250407	150441	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	520	0	3	0.00	9083748	17488	69.31	529	529	513	676	364	520	519.43	0.21	0	-54	533	526	521	514	509	524	512	475	156	500	330	1	1	95000000	494	-16.77	1.93	12	0.02	-31.00	269.00	765	20240520	-32.03	450	20241113	15.56	618	-15.86	20250110	502	3.59	20250402	765	-32.03	20240520	450	15.56	20241113	0.00	Y	043340	500	475 억		203529	N	N	0	N	00	N
12	20250407	140439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	519	-1	5	-0.19	3495734	6730	26.67	529	529	513	676	364	520	519.43	0.21	0	-52	533	526	521	514	509	524	512	475	156	500	330	1	1	95000000	493	-16.74	1.93	12	0.01	-31.00	269.00	765	20240520	-32.16	450	20241113	15.33	618	-16.02	20250110	502	3.39	20250402	765	-32.16	20240520	450	15.33	20241113	0.00	Y	043340	500	475 억		203529	N	N	0	N	00	N
13	20250407	130437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	519	-1	5	-0.19	3478091	6696	26.54	529	529	513	676	364	520	519.43	0.21	0	-49	533	526	521	514	509	524	512	475	156	500	330	1	1	95000000	493	-16.74	1.93	12	0.01	-31.00	269.00	765	20240520	-32.16	450	20241113	15.33	618	-16.02	20250110	502	3.39	20250402	765	-32.16	20240520	450	15.33	20241113	0.00	Y	043340	500	475 억		203529	N	N	0	N	00	N
14	20250407	120438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	520	0	3	0.00	3467227	6675	26.45	529	529	513	676	364	520	519.43	0.21	0	-49	533	526	521	514	509	524	512	475	156	500	330	1	1	95000000	494	-16.77	1.93	12	0.01	-31.00	269.00	765	20240520	-32.03	450	20241113	15.56	618	-15.86	20250110	502	3.59	20250402	765	-32.03	20240520	450	15.56	20241113	0.00	Y	043340	500	475 억		203529	N	N	0	N	00	N
15	20250407	110439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	520	0	3	0.00	3467227	6675	26.45	529	529	513	676	364	520	519.43	0.21	0	-49	533	526	521	514	509	524	512	475	156	500	330	1	1	95000000	494	-16.77	1.93	12	0.01	-31.00	269.00	765	20240520	-32.03	450	20241113	15.56	618	-15.86	20250110	502	3.59	20250402	765	-32.03	20240520	450	15.56	20241113	0.00	Y	043340	500	475 억		203529	N	N	0	N	00	N
16	20250407	100439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	526	6	2	1.15	106315	202	0.80	529	529	525	676	364	520	526.31	0.21	0	-50	533	526	521	514	509	524	512	475	156	500	330	1	1	95000000	500	-16.97	1.96	12	0.00	-31.00	269.00	765	20240520	-31.24	450	20241113	16.89	618	-14.89	20250110	502	4.78	20250402	765	-31.24	20240520	450	16.89	20241113	0.00	Y	043340	500	475 억		203529	N	N	0	N	00	N
17	20250407	090439	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	520	0	3	0.00	0	0	0.00	0	0	0	676	364	520	0.00	0.21	0	0	533	526	521	514	509	524	512	475	156	500	330	1	1	95000000	494	-16.77	1.93	12	0.00	-31.00	269.00	765	20240520	-32.03	450	20241113	15.56	618	-15.86	20250110	502	3.59	20250402	765	-32.03	20240520	450	15.56	20241113	0.00	Y	043340	500	475 억		203529	N	N	0	N	00	N
18	20250404	160437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	520	-5	5	-0.95	13034295	25233	262.24	528	528	516	682	368	525	516.56	0.21	0	604	543	534	521	512	499	527	505	475	157	500	330	1	1	95000000	494	-16.77	1.93	12	0.03	-31.00	269.00	765	20240520	-32.03	450	20241113	15.56	618	-15.86	20250110	502	3.59	20250402	765	-32.03	20240520	450	15.56	20241113	0.00	Y	043340	500	475 억		202925	N	N	0	N	00	N
19	20250404	150441	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	518	-7	5	-1.33	12936389	25044	260.28	528	528	516	682	368	525	516.55	0.21	0	604	543	534	521	512	499	527	505	475	157	500	330	1	1	95000000	492	-16.71	1.93	12	0.03	-31.00	269.00	765	20240520	-32.29	450	20241113	15.11	618	-16.18	20250110	502	3.19	20250402	765	-32.29	20240520	450	15.11	20241113	0.00	Y	043340	500	475 억		202925	N	N	0	N	00	N
20	20250404	140442	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	516	-9	5	-1.71	12881054	24937	259.17	528	528	516	682	368	525	516.54	0.21	0	591	543	534	521	512	499	527	505	475	157	500	330	1	1	95000000	490	-16.65	1.92	12	0.03	-31.00	269.00	765	20240520	-32.55	450	20241113	14.67	618	-16.50	20250110	502	2.79	20250402	765	-32.55	20240520	450	14.67	20241113	0.00	Y	043340	500	475 억		202925	N	N	0	N	00	N
21	20250404	130442	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	517	-8	5	-1.52	7589170	14698	152.75	528	528	516	682	368	525	516.34	0.21	0	490	543	534	521	512	499	527	505	475	157	500	330	1	1	95000000	491	-16.68	1.92	12	0.02	-31.00	269.00	765	20240520	-32.42	450	20241113	14.89	618	-16.34	20250110	502	2.99	20250402	765	-32.42	20240520	450	14.89	20241113	0.00	Y	043340	500	475 억		202925	N	N	0	N	00	N
22	20250404	120438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	517	-8	5	-1.52	3022908	5849	60.79	528	528	516	682	368	525	516.82	0.21	0	313	543	534	521	512	499	527	505	475	157	500	330	1	1	95000000	491	-16.68	1.92	12	0.01	-31.00	269.00	765	20240520	-32.42	450	20241113	14.89	618	-16.34	20250110	502	2.99	20250402	765	-32.42	20240520	450	14.89	20241113	0.00	Y	043340	500	475 억		202925	N	N	0	N	00	N
23	20250404	110440	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	517	-8	5	-1.52	3020840	5845	60.75	528	528	516	682	368	525	516.82	0.21	0	309	543	534	521	512	499	527	505	475	157	500	330	1	1	95000000	491	-16.68	1.92	12	0.01	-31.00	269.00	765	20240520	-32.42	450	20241113	14.89	618	-16.34	20250110	502	2.99	20250402	765	-32.42	20240520	450	14.89	20241113	0.00	Y	043340	500	475 억		202925	N	N	0	N	00	N
24	20250404	100440	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	520	-5	5	-0.95	889127	1716	17.83	528	528	516	682	368	525	518.14	0.21	0	186	543	534	521	512	499	527	505	475	157	500	330	1	1	95000000	494	-16.77	1.93	12	0.00	-31.00	269.00	765	20240520	-32.03	450	20241113	15.56	618	-15.86	20250110	502	3.59	20250402	765	-32.03	20240520	450	15.56	20241113	0.00	Y	043340	500	475 억		202925	N	N	0	N	00	N
25	20250404	090442	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	528	3	2	0.57	55718	106	1.10	528	528	523	682	368	525	525.64	0.21	0	0	543	534	521	512	499	527	505	475	157	500	330	1	1	95000000	502	-17.03	1.96	12	0.00	-31.00	269.00	765	20240520	-30.98	450	20241113	17.33	618	-14.56	20250110	502	5.18	20250402	765	-30.98	20240520	450	17.33	20241113	0.00	Y	043340	500	475 억		202925	N	N	0	N	00	N
26	20250403	160433	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	525	14	2	2.74	5008460	9622	26.42	530	530	508	664	358	511	520.52	0.21	0	-113	541	526	514	499	487	520	493	475	153	500	320	1	1	95000000	499	-16.94	1.95	12	0.01	-31.00	269.00	765	20240520	-31.37	450	20241113	16.67	618	-15.05	20250110	502	4.58	20250402	765	-31.37	20240520	450	16.67	20241113	0.00	Y	043340	500	475 억		203038	N	N	0	N	00	N
27	20250403	150437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	525	14	2	2.74	5008460	9622	26.42	530	530	508	664	358	511	520.52	0.21	0	-113	541	526	514	499	487	520	493	475	153	500	320	1	1	95000000	499	-16.94	1.95	12	0.01	-31.00	269.00	765	20240520	-31.37	450	20241113	16.67	618	-15.05	20250110	502	4.58	20250402	765	-31.37	20240520	450	16.67	20241113	0.00	Y	043340	500	475 억		203038	N	N	0	N	00	N
28	20250403	140436	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	521	10	2	1.96	4929185	9471	26.01	530	530	508	664	358	511	520.45	0.21	0	-113	541	526	514	499	487	520	493	475	153	500	320	1	1	95000000	495	-16.81	1.94	12	0.01	-31.00	269.00	765	20240520	-31.90	450	20241113	15.78	618	-15.70	20250110	502	3.78	20250402	765	-31.90	20240520	450	15.78	20241113	0.00	Y	043340	500	475 억		203038	N	N	0	N	00	N
29	20250403	130437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	525	14	2	2.74	2178539	4182	11.48	530	530	508	664	358	511	520.93	0.21	0	-321	541	526	514	499	487	520	493	475	153	500	320	1	1	95000000	499	-16.94	1.95	12	0.00	-31.00	269.00	765	20240520	-31.37	450	20241113	16.67	618	-15.05	20250110	502	4.58	20250402	765	-31.37	20240520	450	16.67	20241113	0.00	Y	043340	500	475 억		203038	N	N	0	N	00	N
30	20250403	120436	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	520	9	2	1.76	917263	1777	4.88	530	530	508	664	358	511	516.19	0.21	0	488	541	526	514	499	487	520	493	475	153	500	320	1	1	95000000	494	-16.77	1.93	12	0.00	-31.00	269.00	765	20240520	-32.03	450	20241113	15.56	618	-15.86	20250110	502	3.59	20250402	765	-32.03	20240520	450	15.56	20241113	0.00	Y	043340	500	475 억		203038	N	N	0	N	00	N
31	20250403	110437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	520	9	2	1.76	381713	747	2.05	530	530	508	664	358	511	510.99	0.21	0	488	541	526	514	499	487	520	493	475	153	500	320	1	1	95000000	494	-16.77	1.93	12	0.00	-31.00	269.00	765	20240520	-32.03	450	20241113	15.56	618	-15.86	20250110	502	3.59	20250402	765	-32.03	20240520	450	15.56	20241113	0.00	Y	043340	500	475 억		203038	N	N	0	N	00	N
32	20250403	100437	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	520	9	2	1.76	325919	638	1.75	530	530	508	664	358	511	510.84	0.21	0	500	541	526	514	499	487	520	493	475	153	500	320	1	1	95000000	494	-16.77	1.93	12	0.00	-31.00	269.00	765	20240520	-32.03	450	20241113	15.56	618	-15.86	20250110	502	3.59	20250402	765	-32.03	20240520	450	15.56	20241113	0.00	Y	043340	500	475 억		203038	N	N	0	N	00	N
33	20250403	090438	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	530	19	2	3.72	1060	2	0.01	530	530	530	664	358	511	530.00	0.21	0	0	541	526	514	499	487	520	493	475	153	500	320	1	1	95000000	504	-17.10	1.97	12	0.00	-31.00	269.00	765	20240520	-30.72	450	20241113	17.78	618	-14.24	20250110	502	5.58	20250402	765	-30.72	20240520	450	17.78	20241113	0.00	Y	043340	500	475 억		203038	N	N	0	N	00	N
34	20250402	160427	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	511	-18	5	-3.40	18642960	36414	1166.37	529	529	502	687	371	529	511.97	0.21	0	357	548	538	529	519	510	543	524	475	158	500	330	1	1	95000000	485	-16.48	1.90	12	0.04	-31.00	269.00	765	20240520	-33.20	450	20241113	13.56	618	-17.31	20250110	502	1.79	20250402	765	-33.20	20240520	450	13.56	20241113	0.00	Y	043340	500	475 억		202681	N	N	0	N	00	N
35	20250402	150428	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	519	-10	5	-1.89	17342456	33869	1084.85	529	529	502	687	371	529	512.05	0.21	0	357	548	538	529	519	510	543	524	475	158	500	330	1	1	95000000	493	-16.74	1.93	12	0.04	-31.00	269.00	765	20240520	-32.16	450	20241113	15.33	618	-16.02	20250110	502	3.39	20250402	765	-32.16	20240520	450	15.33	20241113	0.00	Y	043340	500	475 억		202681	N	N	0	N	00	N
36	20250402	140429	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	514	-15	5	-2.84	17129150	33455	1071.59	529	529	502	687	371	529	512.01	0.21	0	438	548	538	529	519	510	543	524	475	158	500	330	1	1	95000000	488	-16.58	1.91	12	0.04	-31.00	269.00	765	20240520	-32.81	450	20241113	14.22	618	-16.83	20250110	502	2.39	20250402	765	-32.81	20240520	450	14.22	20241113	0.00	Y	043340	500	475 억		202681	N	N	0	N	00	N
37	20250402	130429	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	506	-23	5	-4.35	13181672	25710	823.51	529	529	502	687	371	529	512.71	0.21	0	4180	548	538	529	519	510	543	524	475	158	500	330	1	1	95000000	481	-16.32	1.88	12	0.03	-31.00	269.00	765	20240520	-33.86	450	20241113	12.44	618	-18.12	20250110	502	0.80	20250402	765	-33.86	20240520	450	12.44	20241113	0.00	Y	043340	500	475 억		202681	N	N	0	N	00	N
38	20250402	120429	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	517	-12	5	-2.27	5711668	11030	353.30	529	529	513	687	371	529	517.83	0.21	0	240	548	538	529	519	510	543	524	475	158	500	330	1	1	95000000	491	-16.68	1.92	12	0.01	-31.00	269.00	765	20240520	-32.42	450	20241113	14.89	618	-16.34	20250110	513	0.78	20250402	765	-32.42	20240520	450	14.89	20241113	0.00	Y	043340	500	475 억		202681	N	N	0	N	00	N
39	20250402	110428	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	520	-9	5	-1.70	4093458	7900	253.04	529	529	513	687	371	529	518.16	0.21	0	90	548	538	529	519	510	543	524	475	158	500	330	1	1	95000000	494	-16.77	1.93	12	0.01	-31.00	269.00	765	20240520	-32.03	450	20241113	15.56	618	-15.86	20250110	513	1.36	20250402	765	-32.03	20240520	450	15.56	20241113	0.00	Y	043340	500	475 억		202681	N	N	0	N	00	N
40	20250402	100428	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	520	-9	5	-1.70	3093498	5977	191.45	529	529	513	687	371	529	517.57	0.21	0	90	548	538	529	519	510	543	524	475	158	500	330	1	1	95000000	494	-16.77	1.93	12	0.01	-31.00	269.00	765	20240520	-32.03	450	20241113	15.56	618	-15.86	20250110	513	1.36	20250402	765	-32.03	20240520	450	15.56	20241113	0.00	Y	043340	500	475 억		202681	N	N	0	N	00	N
41	20250402	090431	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	529	0	3	0.00	11638	22	0.70	529	529	529	687	371	529	529.00	0.21	0	0	548	538	529	519	510	543	524	475	158	500	330	1	1	95000000	503	-17.06	1.97	12	0.00	-31.00	269.00	765	20240520	-30.85	450	20241113	17.56	618	-14.40	20250110	520	1.73	20250327	765	-30.85	20240520	450	17.56	20241113	0.00	Y	043340	500	475 억		202681	N	N	0	N	00	N
42	20250401	160431	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	529	5	2	0.95	1635490	3122	281.51	524	539	520	681	367	524	523.86	0.21	0	303	545	534	529	518	513	532	516	475	157	500	330	1	1	95000000	503	-17.06	1.97	12	0.00	-31.00	269.00	765	20240520	-30.85	450	20241113	17.56	618	-14.40	20250110	520	1.73	20250401	765	-30.85	20240520	450	17.56	20241113	0.00	Y	043340	500	475 억		202378	N	N	0	N	00	N
43	20250401	150431	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	529	5	2	0.95	1635490	3122	281.51	524	539	520	681	367	524	523.86	0.21	0	303	545	534	529	518	513	532	516	475	157	500	330	1	1	95000000	503	-17.06	1.97	12	0.00	-31.00	269.00	765	20240520	-30.85	450	20241113	17.56	618	-14.40	20250110	520	1.73	20250401	765	-30.85	20240520	450	17.56	20241113	0.00	Y	043340	500	475 억		202378	N	N	0	N	00	N
44	20250401	140431	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	529	5	2	0.95	1190181	2271	204.78	524	539	520	681	367	524	524.08	0.21	0	303	545	534	529	518	513	532	516	475	157	500	330	1	1	95000000	503	-17.06	1.97	12	0.00	-31.00	269.00	765	20240520	-30.85	450	20241113	17.56	618	-14.40	20250110	520	1.73	20250401	765	-30.85	20240520	450	17.56	20241113	0.00	Y	043340	500	475 억		202378	N	N	0	N	00	N
45	20250401	130431	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	529	5	2	0.95	1189652	2270	204.69	524	539	520	681	367	524	524.08	0.21	0	303	545	534	529	518	513	532	516	475	157	500	330	1	1	95000000	503	-17.06	1.97	12	0.00	-31.00	269.00	765	20240520	-30.85	450	20241113	17.56	618	-14.40	20250110	520	1.73	20250401	765	-30.85	20240520	450	17.56	20241113	0.00	Y	043340	500	475 억		202378	N	N	0	N	00	N
46	20250401	120432	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	529	5	2	0.95	1120353	2139	192.88	524	539	520	681	367	524	523.77	0.21	0	303	545	534	529	518	513	532	516	475	157	500	330	1	1	95000000	503	-17.06	1.97	12	0.00	-31.00	269.00	765	20240520	-30.85	450	20241113	17.56	618	-14.40	20250110	520	1.73	20250401	765	-30.85	20240520	450	17.56	20241113	0.00	Y	043340	500	475 억		202378	N	N	0	N	00	N
47	20250401	110429	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	529	5	2	0.95	1118766	2136	192.61	524	539	520	681	367	524	523.77	0.21	0	303	545	534	529	518	513	532	516	475	157	500	330	1	1	95000000	503	-17.06	1.97	12	0.00	-31.00	269.00	765	20240520	-30.85	450	20241113	17.56	618	-14.40	20250110	520	1.73	20250401	765	-30.85	20240520	450	17.56	20241113	0.00	Y	043340	500	475 억		202378	N	N	0	N	00	N
48	20250401	100425	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	531	7	2	1.34	772607	1472	132.73	524	539	521	681	367	524	524.87	0.21	0	303	545	534	529	518	513	532	516	475	157	500	330	1	1	95000000	504	-17.13	1.97	12	0.00	-31.00	269.00	765	20240520	-30.59	450	20241113	18.00	618	-14.08	20250110	520	2.12	20250327	765	-30.59	20240520	450	18.00	20241113	0.00	Y	043340	500	475 억		202378	N	N	0	N	00	N
49	20250401	090427	57	100.00	KOSDAQ		기계·장비	N	N	N	N		N	539	15	2	2.86	516191	989	89.18	524	539	521	681	367	524	521.93	0.21	0	0	545	534	529	518	513	532	516	475	157	500	330	1	1	95000000	512	-17.39	2.00	12	0.00	-31.00	269.00	765	20240520	-29.54	450	20241113	19.78	618	-12.78	20250110	520	3.65	20250327	765	-29.54	20240520	450	19.78	20241113	0.00	Y	043340	500	475 억		202378	N	N	0	N	00	N