KissMeData/044780/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1683	1	2	0.06	71754677	42887	287.33	1697	1698	1651	2185	1178	1682	1673.10	3.75	-11897	1702	1691	1671	1660	1640	1697	1666	93	503	500	1210	1	1	18505787	311	7.29	0.53	12	0.23	231.00	3200.00	2300	20230307	-26.83	1650	20230726	2.00	1845	-8.78	20240130	1651	1.94	20240229	2300	-26.83	20230307	1650	2.00	20230726	0.33	N	044780	500	92 억	694475	N	N	N	N
3	20240229	150457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1674	-8	5	-0.48	67016057	40067	268.44	1697	1698	1651	2185	1178	1682	1672.59	3.75	-10606	1702	1691	1671	1660	1640	1697	1666	93	503	500	1210	1	1	18505787	310	7.25	0.52	12	0.22	231.00	3200.00	2300	20230307	-27.22	1650	20230726	1.45	1845	-9.27	20240130	1651	1.39	20240229	2300	-27.22	20230307	1650	1.45	20230726	0.33	N	044780	500	92 억	694475	N	N	N	N
4	20240229	140457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1672	-10	5	-0.59	65695794	39279	263.16	1697	1698	1651	2185	1178	1682	1672.53	3.75	-10246	1702	1691	1671	1660	1640	1697	1666	93	503	500	1210	1	1	18505787	309	7.24	0.52	12	0.21	231.00	3200.00	2300	20230307	-27.30	1650	20230726	1.33	1845	-9.38	20240130	1651	1.27	20240229	2300	-27.30	20230307	1650	1.33	20230726	0.33	N	044780	500	92 억	694475	N	N	N	N
5	20240229	130457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1672	-10	5	-0.59	60184742	35980	241.06	1697	1698	1651	2185	1178	1682	1672.71	3.75	-9698	1702	1691	1671	1660	1640	1697	1666	93	503	500	1210	1	1	18505787	309	7.24	0.52	12	0.19	231.00	3200.00	2300	20230307	-27.30	1650	20230726	1.33	1845	-9.38	20240130	1651	1.27	20240229	2300	-27.30	20230307	1650	1.33	20230726	0.33	N	044780	500	92 억	694475	N	N	N	N
6	20240229	120458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1677	-5	5	-0.30	58108678	34741	232.75	1697	1698	1651	2185	1178	1682	1672.61	3.75	-9470	1702	1691	1671	1660	1640	1697	1666	93	503	500	1210	1	1	18505787	310	7.26	0.52	12	0.19	231.00	3200.00	2300	20230307	-27.09	1650	20230726	1.64	1845	-9.11	20240130	1651	1.57	20240229	2300	-27.09	20230307	1650	1.64	20230726	0.33	N	044780	500	92 억	694475	N	N	N	N
7	20240229	110458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1691	9	2	0.54	53461575	31975	214.22	1697	1698	1651	2185	1178	1682	1671.96	3.75	-7782	1702	1691	1671	1660	1640	1697	1666	93	503	500	1210	1	1	18505787	313	7.32	0.53	12	0.17	231.00	3200.00	2300	20230307	-26.48	1650	20230726	2.48	1845	-8.35	20240130	1651	2.42	20240229	2300	-26.48	20230307	1650	2.48	20230726	0.33	N	044780	500	92 억	694475	N	N	N	N
8	20240229	100456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1668	-14	5	-0.83	42952039	25710	172.25	1697	1698	1651	2185	1178	1682	1670.61	3.75	-6199	1702	1691	1671	1660	1640	1697	1666	93	503	500	1210	1	1	18505787	309	7.22	0.52	12	0.14	231.00	3200.00	2300	20230307	-27.48	1650	20230726	1.09	1845	-9.59	20240130	1651	1.03	20240229	2300	-27.48	20230307	1650	1.09	20230726	0.33	N	044780	500	92 억	694475	N	N	N	N
9	20240229	090456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1668	-14	5	-0.83	10903994	6469	43.34	1697	1697	1667	2185	1178	1682	1685.60	3.75	-3600	1702	1691	1671	1660	1640	1697	1666	93	503	500	1210	1	1	18505787	309	7.22	0.52	12	0.03	231.00	3200.00	2300	20230307	-27.48	1650	20230726	1.09	1845	-9.59	20240130	1651	1.03	20240228	2300	-27.48	20230307	1650	1.09	20230726	0.33	N	044780	500	92 억	694475	N	N	N	N
10	20240228	160430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1682	16	2	0.96	24908622	14926	73.12	1651	1682	1651	2165	1167	1666	1668.81	3.79	-6464	1688	1676	1671	1659	1654	1674	1657	93	499	500	1190	1	1	18505787	311	7.28	0.53	12	0.08	231.00	3200.00	2300	20230307	-26.87	1650	20230726	1.94	1845	-8.83	20240130	1651	1.88	20240228	2300	-26.87	20230307	1650	1.94	20230726	0.33	N	044780	500	92 억	700951	N	N	N	N
11	20240228	150431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1671	5	2	0.30	23403985	14030	68.73	1651	1675	1651	2165	1167	1666	1668.14	3.79	-6249	1688	1676	1671	1659	1654	1674	1657	93	499	500	1190	1	1	18505787	309	7.23	0.52	12	0.08	231.00	3200.00	2300	20230307	-27.35	1650	20230726	1.27	1845	-9.43	20240130	1651	1.21	20240228	2300	-27.35	20230307	1650	1.27	20230726	0.33	N	044780	500	92 억	700951	N	N	N	N
12	20240228	140457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1670	4	2	0.24	22768805	13650	66.87	1651	1675	1651	2165	1167	1666	1668.05	3.79	-5942	1688	1676	1671	1659	1654	1674	1657	93	499	500	1190	1	1	18505787	309	7.23	0.52	12	0.07	231.00	3200.00	2300	20230307	-27.39	1650	20230726	1.21	1845	-9.49	20240130	1651	1.15	20240228	2300	-27.39	20230307	1650	1.21	20230726	0.33	N	044780	500	92 억	700951	N	N	N	N
13	20240228	130458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1669	3	2	0.18	19563801	11733	57.48	1651	1675	1651	2165	1167	1666	1667.42	3.79	-5368	1688	1676	1671	1659	1654	1674	1657	93	499	500	1190	1	1	18505787	309	7.23	0.52	12	0.06	231.00	3200.00	2300	20230307	-27.43	1650	20230726	1.15	1845	-9.54	20240130	1651	1.09	20240228	2300	-27.43	20230307	1650	1.15	20230726	0.33	N	044780	500	92 억	700951	N	N	N	N
14	20240228	120459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1671	5	2	0.30	14987498	8994	44.06	1651	1675	1651	2165	1167	1666	1666.39	3.79	-3755	1688	1676	1671	1659	1654	1674	1657	93	499	500	1190	1	1	18505787	309	7.23	0.52	12	0.05	231.00	3200.00	2300	20230307	-27.35	1650	20230726	1.27	1845	-9.43	20240130	1651	1.21	20240228	2300	-27.35	20230307	1650	1.27	20230726	0.33	N	044780	500	92 억	700951	N	N	N	N
15	20240228	110436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1667	1	2	0.06	11114696	6676	32.71	1651	1675	1651	2165	1167	1666	1664.87	3.79	-2900	1688	1676	1671	1659	1654	1674	1657	93	499	500	1190	1	1	18505787	308	7.22	0.52	12	0.04	231.00	3200.00	2300	20230307	-27.52	1650	20230726	1.03	1845	-9.65	20240130	1651	0.97	20240228	2300	-27.52	20230307	1650	1.03	20230726	0.33	N	044780	500	92 억	700951	N	N	N	N
16	20240228	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1667	1	2	0.06	10351565	6218	30.46	1651	1675	1651	2165	1167	1666	1664.77	3.79	-2764	1688	1676	1671	1659	1654	1674	1657	93	499	500	1190	1	1	18505787	308	7.22	0.52	12	0.03	231.00	3200.00	2300	20230307	-27.52	1650	20230726	1.03	1845	-9.65	20240130	1651	0.97	20240228	2300	-27.52	20230307	1650	1.03	20230726	0.33	N	044780	500	92 억	700951	N	N	N	N
17	20240228	090457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1664	-2	5	-0.12	2820276	1706	8.36	1651	1664	1651	2165	1167	1666	1653.11	3.79	-252	1688	1676	1671	1659	1654	1674	1657	93	499	500	1190	1	1	18505787	308	7.20	0.52	12	0.01	231.00	3200.00	2300	20230307	-27.65	1650	20230726	0.85	1845	-9.81	20240130	1651	0.79	20240228	2300	-27.65	20230307	1650	0.85	20230726	0.33	N	044780	500	92 억	700951	N	N	N	N
18	20240227	160457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1666	-4	5	-0.24	34109308	20412	29.58	1670	1683	1666	2170	1169	1670	1671.05	3.82	-5751	1729	1699	1683	1653	1637	1691	1645	93	500	500	1200	1	1	18505787	308	7.21	0.52	12	0.11	231.00	3200.00	2300	20230307	-27.57	1650	20230726	0.97	1845	-9.70	20240130	1652	0.85	20240223	2300	-27.57	20230307	1650	0.97	20230726	0.28	N	044780	500	92 억	706729	N	N	N	N
19	20240227	150458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1666	-4	5	-0.24	31864246	19065	27.63	1670	1683	1666	2170	1169	1670	1671.35	3.82	-5211	1729	1699	1683	1653	1637	1691	1645	93	500	500	1200	1	1	18505787	308	7.21	0.52	12	0.10	231.00	3200.00	2300	20230307	-27.57	1650	20230726	0.97	1845	-9.70	20240130	1652	0.85	20240223	2300	-27.57	20230307	1650	0.97	20230726	0.28	N	044780	500	92 억	706729	N	N	N	N
20	20240227	140455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1667	-3	5	-0.18	29997057	17945	26.00	1670	1683	1666	2170	1169	1670	1671.62	3.82	-4091	1729	1699	1683	1653	1637	1691	1645	93	500	500	1200	1	1	18505787	308	7.22	0.52	12	0.10	231.00	3200.00	2300	20230307	-27.52	1650	20230726	1.03	1845	-9.65	20240130	1652	0.91	20240223	2300	-27.52	20230307	1650	1.03	20230726	0.28	N	044780	500	92 억	706729	N	N	N	N
21	20240227	130423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1672	2	2	0.12	23243127	13898	20.14	1670	1683	1666	2170	1169	1670	1672.42	3.82	-3016	1729	1699	1683	1653	1637	1691	1645	93	500	500	1200	1	1	18505787	309	7.24	0.52	12	0.08	231.00	3200.00	2300	20230307	-27.30	1650	20230726	1.33	1845	-9.38	20240130	1652	1.21	20240223	2300	-27.30	20230307	1650	1.33	20230726	0.28	N	044780	500	92 억	706729	N	N	N	N
22	20240227	120459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1678	8	2	0.48	23196206	13870	20.10	1670	1683	1666	2170	1169	1670	1672.42	3.82	-3004	1729	1699	1683	1653	1637	1691	1645	93	500	500	1200	1	1	18505787	311	7.26	0.52	12	0.07	231.00	3200.00	2300	20230307	-27.04	1650	20230726	1.70	1845	-9.05	20240130	1652	1.57	20240223	2300	-27.04	20230307	1650	1.70	20230726	0.28	N	044780	500	92 억	706729	N	N	N	N
23	20240227	110457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1670	0	3	0.00	22010844	13162	19.07	1670	1683	1666	2170	1169	1670	1672.32	3.82	-2593	1729	1699	1683	1653	1637	1691	1645	93	500	500	1200	1	1	18505787	309	7.23	0.52	12	0.07	231.00	3200.00	2300	20230307	-27.39	1650	20230726	1.21	1845	-9.49	20240130	1652	1.09	20240223	2300	-27.39	20230307	1650	1.21	20230726	0.28	N	044780	500	92 억	706729	N	N	N	N
24	20240227	100454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1672	2	2	0.12	20076058	12005	17.40	1670	1683	1666	2170	1169	1670	1672.32	3.82	-2406	1729	1699	1683	1653	1637	1691	1645	93	500	500	1200	1	1	18505787	309	7.24	0.52	12	0.06	231.00	3200.00	2300	20230307	-27.30	1650	20230726	1.33	1845	-9.38	20240130	1652	1.21	20240223	2300	-27.30	20230307	1650	1.33	20230726	0.28	N	044780	500	92 억	706729	N	N	N	N
25	20240227	090455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1670	0	3	0.00	9698484	5808	8.42	1670	1670	1667	2170	1169	1670	1669.85	3.82	-1413	1729	1699	1683	1653	1637	1691	1645	93	500	500	1200	1	1	18505787	309	7.23	0.52	12	0.03	231.00	3200.00	2300	20230307	-27.39	1650	20230726	1.21	1845	-9.49	20240130	1652	1.09	20240223	2300	-27.39	20230307	1650	1.21	20230726	0.28	N	044780	500	92 억	706729	N	N	N	N
26	20240226	160455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1670	-11	5	-0.65	116263842	69006	33.62	1683	1713	1667	2185	1177	1681	1684.84	3.92	-19174	1756	1718	1685	1647	1614	1702	1631	93	504	500	1210	1	1	18505787	309	7.23	0.52	12	0.37	231.00	3200.00	2300	20230307	-27.39	1650	20230726	1.21	1845	-9.49	20240130	1652	1.09	20240223	2300	-27.39	20230307	1650	1.21	20230726	0.29	N	044780	500	92 억	725927	N	N	N	N
27	20240226	150453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1699	18	2	1.07	97978186	58170	28.34	1683	1713	1667	2185	1177	1681	1684.34	3.92	-16749	1756	1718	1685	1647	1614	1702	1631	93	504	500	1210	1	1	18505787	314	7.35	0.53	12	0.31	231.00	3200.00	2300	20230307	-26.13	1650	20230726	2.97	1845	-7.91	20240130	1652	2.85	20240223	2300	-26.13	20230307	1650	2.97	20230726	0.29	N	044780	500	92 억	725927	N	N	N	N
28	20240226	140454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1696	15	2	0.89	97343949	57796	28.16	1683	1713	1667	2185	1177	1681	1684.27	3.92	-16649	1756	1718	1685	1647	1614	1702	1631	93	504	500	1210	1	1	18505787	314	7.34	0.53	12	0.31	231.00	3200.00	2300	20230307	-26.26	1650	20230726	2.79	1845	-8.08	20240130	1652	2.66	20240223	2300	-26.26	20230307	1650	2.79	20230726	0.29	N	044780	500	92 억	725927	N	N	N	N
29	20240226	130452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1695	14	2	0.83	86126368	51194	24.94	1683	1702	1667	2185	1177	1681	1682.35	3.92	-14386	1756	1718	1685	1647	1614	1702	1631	93	504	500	1210	1	1	18505787	314	7.34	0.53	12	0.28	231.00	3200.00	2300	20230307	-26.30	1650	20230726	2.73	1845	-8.13	20240130	1652	2.60	20240223	2300	-26.30	20230307	1650	2.73	20230726	0.29	N	044780	500	92 억	725927	N	N	N	N
30	20240226	120451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1689	8	2	0.48	78030951	46423	22.62	1683	1702	1667	2185	1177	1681	1680.87	3.92	-12967	1756	1718	1685	1647	1614	1702	1631	93	504	500	1210	1	1	18505787	313	7.31	0.53	12	0.25	231.00	3200.00	2300	20230307	-26.57	1650	20230726	2.36	1845	-8.46	20240130	1652	2.24	20240223	2300	-26.57	20230307	1650	2.36	20230726	0.29	N	044780	500	92 억	725927	N	N	N	N
31	20240226	110449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1680	-1	5	-0.06	55168879	32917	16.04	1683	1685	1667	2185	1177	1681	1675.99	3.92	-10664	1756	1718	1685	1647	1614	1702	1631	93	504	500	1210	1	1	18505787	311	7.27	0.53	12	0.18	231.00	3200.00	2300	20230307	-26.96	1650	20230726	1.82	1845	-8.94	20240130	1652	1.69	20240223	2300	-26.96	20230307	1650	1.82	20230726	0.29	N	044780	500	92 억	725927	N	N	N	N
32	20240226	100447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1675	-6	5	-0.36	33548154	19993	9.74	1683	1685	1667	2185	1177	1681	1677.99	3.92	-6869	1756	1718	1685	1647	1614	1702	1631	93	504	500	1210	1	1	18505787	310	7.25	0.52	12	0.11	231.00	3200.00	2300	20230307	-27.17	1650	20230726	1.52	1845	-9.21	20240130	1652	1.39	20240223	2300	-27.17	20230307	1650	1.52	20230726	0.29	N	044780	500	92 억	725927	N	N	N	N
33	20240226	090447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1681	0	3	0.00	12200378	7278	3.55	1683	1683	1667	2185	1177	1681	1676.31	3.92	-2587	1756	1718	1685	1647	1614	1702	1631	93	504	500	1210	1	1	18505787	311	7.28	0.53	12	0.04	231.00	3200.00	2300	20230307	-26.91	1650	20230726	1.88	1845	-8.89	20240130	1652	1.76	20240223	2300	-26.91	20230307	1650	1.88	20230726	0.29	N	044780	500	92 억	725927	N	N	N	N
34	20240223	160449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1681	-25	5	-1.47	344624758	205178	163.82	1723	1723	1652	2215	1195	1706	1679.62	4.11	-35043	1775	1740	1720	1685	1665	1730	1675	93	509	500	1220	1	1	18505787	311	7.28	0.53	12	1.11	231.00	3200.00	2300	20230307	-26.91	1650	20230726	1.88	1845	-8.89	20240130	1652	1.76	20240223	2300	-26.91	20230307	1650	1.88	20230726	0.29	N	044780	500	92 억	760997	N	N	N	N
35	20240223	150446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1678	-28	5	-1.64	331171261	197173	157.43	1723	1723	1652	2215	1195	1706	1679.60	4.11	-33438	1775	1740	1720	1685	1665	1730	1675	93	509	500	1220	1	1	18505787	311	7.26	0.52	12	1.07	231.00	3200.00	2300	20230307	-27.04	1650	20230726	1.70	1845	-9.05	20240130	1652	1.57	20240223	2300	-27.04	20230307	1650	1.70	20230726	0.29	N	044780	500	92 억	760997	N	N	N	N
36	20240223	140447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1660	-46	5	-2.70	320513250	190789	152.33	1723	1723	1652	2215	1195	1706	1679.94	4.11	-29509	1775	1740	1720	1685	1665	1730	1675	93	509	500	1220	1	1	18505787	307	7.19	0.52	12	1.03	231.00	3200.00	2300	20230307	-27.83	1650	20230726	0.61	1845	-10.03	20240130	1652	0.48	20240223	2300	-27.83	20230307	1650	0.61	20230726	0.29	N	044780	500	92 억	760997	N	N	N	N
37	20240223	130445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1677	-29	5	-1.70	249083868	147769	117.98	1723	1723	1663	2215	1195	1706	1685.63	4.11	-24089	1775	1740	1720	1685	1665	1730	1675	93	509	500	1220	1	1	18505787	310	7.26	0.52	12	0.80	231.00	3200.00	2300	20230307	-27.09	1650	20230726	1.64	1845	-9.11	20240130	1663	0.84	20240223	2300	-27.09	20230307	1650	1.64	20230726	0.29	N	044780	500	92 억	760997	N	N	N	N
38	20240223	120445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1672	-34	5	-1.99	221833947	131463	104.96	1723	1723	1663	2215	1195	1706	1687.42	4.11	-21341	1775	1740	1720	1685	1665	1730	1675	93	509	500	1220	1	1	18505787	309	7.24	0.52	12	0.71	231.00	3200.00	2300	20230307	-27.30	1650	20230726	1.33	1845	-9.38	20240130	1663	0.54	20240223	2300	-27.30	20230307	1650	1.33	20230726	0.29	N	044780	500	92 억	760997	N	N	N	N
39	20240223	110444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1684	-22	5	-1.29	190301474	112613	89.91	1723	1723	1678	2215	1195	1706	1689.87	4.11	-16249	1775	1740	1720	1685	1665	1730	1675	93	509	500	1220	1	1	18505787	312	7.29	0.53	12	0.61	231.00	3200.00	2300	20230307	-26.78	1650	20230726	2.06	1845	-8.73	20240130	1678	0.36	20240223	2300	-26.78	20230307	1650	2.06	20230726	0.29	N	044780	500	92 억	760997	N	N	N	N
40	20240223	100441	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1690	-16	5	-0.94	112849593	66581	53.16	1723	1723	1689	2215	1195	1706	1694.92	4.11	-8269	1775	1740	1720	1685	1665	1730	1675	93	509	500	1220	1	1	18505787	313	7.32	0.53	12	0.36	231.00	3200.00	2300	20230307	-26.52	1650	20230726	2.42	1845	-8.40	20240130	1689	0.06	20240223	2300	-26.52	20230307	1650	2.42	20230726	0.29	N	044780	500	92 억	760997	N	N	N	N
41	20240223	090444	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1706	0	3	0.00	4938647	2889	2.31	1723	1723	1706	2215	1195	1706	1709.47	4.11	-629	1775	1740	1720	1685	1665	1730	1675	93	509	500	1220	1	1	18505787	316	7.39	0.53	12	0.02	231.00	3200.00	2300	20230307	-25.83	1650	20230726	3.39	1845	-7.53	20240130	1700	0.35	20240222	2300	-25.83	20230307	1650	3.39	20230726	0.29	N	044780	500	92 억	760997	N	N	N	N
42	20240222	160437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1706	-38	5	-2.18	214967299	125245	472.91	1747	1755	1700	2265	1221	1744	1716.38	4.24	-23120	1761	1752	1741	1732	1721	1757	1737	93	521	500	1250	1	1	18505787	316	7.39	0.53	12	0.68	231.00	3200.00	2300	20230307	-25.83	1650	20230726	3.39	1845	-7.53	20240130	1700	0.35	20240222	2300	-25.83	20230307	1650	3.39	20230726	0.32	N	044780	500	92 억	784143	N	N	N	N
43	20240222	150446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1708	-36	5	-2.06	195925201	114091	430.79	1747	1755	1700	2265	1221	1744	1717.27	4.24	-21073	1761	1752	1741	1732	1721	1757	1737	93	521	500	1250	1	1	18505787	316	7.39	0.53	12	0.62	231.00	3200.00	2300	20230307	-25.74	1650	20230726	3.52	1845	-7.43	20240130	1700	0.47	20240222	2300	-25.74	20230307	1650	3.52	20230726	0.32	N	044780	500	92 억	784143	N	N	N	N
44	20240222	140443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1708	-36	5	-2.06	106390414	61597	232.58	1747	1755	1705	2265	1221	1744	1727.20	4.24	-11816	1761	1752	1741	1732	1721	1757	1737	93	521	500	1250	1	1	18505787	316	7.39	0.53	12	0.33	231.00	3200.00	2300	20230307	-25.74	1650	20230726	3.52	1845	-7.43	20240130	1705	0.18	20240222	2300	-25.74	20230307	1650	3.52	20230726	0.32	N	044780	500	92 억	784143	N	N	N	N
45	20240222	130435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1740	-4	5	-0.23	29662307	17009	64.22	1747	1755	1733	2265	1221	1744	1743.92	4.24	-4126	1761	1752	1741	1732	1721	1757	1737	93	521	500	1250	1	1	18505787	322	7.53	0.54	12	0.09	231.00	3200.00	2300	20230307	-24.35	1650	20230726	5.45	1845	-5.69	20240130	1714	1.52	20240126	2300	-24.35	20230307	1650	5.45	20230726	0.32	N	044780	500	92 억	784143	N	N	N	N
46	20240222	120442	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1740	-4	5	-0.23	26843463	15389	58.11	1747	1755	1733	2265	1221	1744	1744.33	4.24	-3707	1761	1752	1741	1732	1721	1757	1737	93	521	500	1250	1	1	18505787	322	7.53	0.54	12	0.08	231.00	3200.00	2300	20230307	-24.35	1650	20230726	5.45	1845	-5.69	20240130	1714	1.52	20240126	2300	-24.35	20230307	1650	5.45	20230726	0.32	N	044780	500	92 억	784143	N	N	N	N
47	20240222	110439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1740	-4	5	-0.23	20561328	11782	44.49	1747	1755	1733	2265	1221	1744	1745.15	4.24	-2995	1761	1752	1741	1732	1721	1757	1737	93	521	500	1250	1	1	18505787	322	7.53	0.54	12	0.06	231.00	3200.00	2300	20230307	-24.35	1650	20230726	5.45	1845	-5.69	20240130	1714	1.52	20240126	2300	-24.35	20230307	1650	5.45	20230726	0.32	N	044780	500	92 억	784143	N	N	N	N
48	20240222	100435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1737	-7	5	-0.40	19137047	10964	41.40	1747	1755	1733	2265	1221	1744	1745.44	4.24	-2721	1761	1752	1741	1732	1721	1757	1737	93	521	500	1250	1	1	18505787	321	7.52	0.54	12	0.06	231.00	3200.00	2300	20230307	-24.48	1650	20230726	5.27	1845	-5.85	20240130	1714	1.34	20240126	2300	-24.48	20230307	1650	5.27	20230726	0.32	N	044780	500	92 억	784143	N	N	N	N
49	20240222	090443	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1747	3	2	0.17	3976180	2276	8.59	1747	1755	1747	2265	1221	1744	1747.00	4.24	-784	1761	1752	1741	1732	1721	1757	1737	93	521	500	1250	1	1	18505787	323	7.56	0.55	12	0.01	231.00	3200.00	2300	20230307	-24.04	1650	20230726	5.88	1845	-5.31	20240130	1714	1.93	20240126	2300	-24.04	20230307	1650	5.88	20230726	0.32	N	044780	500	92 억	784143	N	N	N	N
50	20240221	160439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1744	10	2	0.58	46062557	26484	60.73	1734	1750	1730	2250	1214	1734	1739.19	4.28	-5654	1776	1754	1744	1722	1712	1750	1718	93	516	500	1240	1	1	18505787	323	7.55	0.55	12	0.14	231.00	3200.00	2300	20230307	-24.17	1650	20230726	5.70	1845	-5.47	20240130	1714	1.75	20240126	2300	-24.17	20230307	1650	5.70	20230726	0.32	N	044780	500	92 억	792723	N	N	N	N
51	20240221	150435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1745	11	2	0.63	44096234	25357	58.15	1734	1750	1730	2250	1214	1734	1739.04	4.28	-5582	1776	1754	1744	1722	1712	1750	1718	93	516	500	1240	1	1	18505787	323	7.55	0.55	12	0.14	231.00	3200.00	2300	20230307	-24.13	1650	20230726	5.76	1845	-5.42	20240130	1714	1.81	20240126	2300	-24.13	20230307	1650	5.76	20230726	0.32	N	044780	500	92 억	792723	N	N	N	N
52	20240221	140437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1741	7	2	0.40	41809385	24048	55.15	1734	1750	1730	2250	1214	1734	1738.60	4.28	-5114	1776	1754	1744	1722	1712	1750	1718	93	516	500	1240	1	1	18505787	322	7.54	0.54	12	0.13	231.00	3200.00	2300	20230307	-24.30	1650	20230726	5.52	1845	-5.64	20240130	1714	1.58	20240126	2300	-24.30	20230307	1650	5.52	20230726	0.32	N	044780	500	92 억	792723	N	N	N	N
53	20240221	130438	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1746	12	2	0.69	37679417	21683	49.72	1734	1750	1730	2250	1214	1734	1737.76	4.28	-4949	1776	1754	1744	1722	1712	1750	1718	93	516	500	1240	1	1	18505787	323	7.56	0.55	12	0.12	231.00	3200.00	2300	20230307	-24.09	1650	20230726	5.82	1845	-5.37	20240130	1714	1.87	20240126	2300	-24.09	20230307	1650	5.82	20230726	0.32	N	044780	500	92 억	792723	N	N	N	N
54	20240221	120437	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1749	15	2	0.87	33927248	19532	44.79	1734	1750	1730	2250	1214	1734	1737.02	4.28	-4321	1776	1754	1744	1722	1712	1750	1718	93	516	500	1240	1	1	18505787	324	7.57	0.55	12	0.11	231.00	3200.00	2300	20230307	-23.96	1650	20230726	6.00	1845	-5.20	20240130	1714	2.04	20240126	2300	-23.96	20230307	1650	6.00	20230726	0.32	N	044780	500	92 억	792723	N	N	N	N
55	20240221	110439	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1740	6	2	0.35	31969605	18412	42.22	1734	1750	1730	2250	1214	1734	1736.36	4.28	-4275	1776	1754	1744	1722	1712	1750	1718	93	516	500	1240	1	1	18505787	322	7.53	0.54	12	0.10	231.00	3200.00	2300	20230307	-24.35	1650	20230726	5.45	1845	-5.69	20240130	1714	1.52	20240126	2300	-24.35	20230307	1650	5.45	20230726	0.32	N	044780	500	92 억	792723	N	N	N	N
56	20240221	100435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1730	-4	5	-0.23	21408452	12338	28.29	1734	1750	1730	2250	1214	1734	1735.17	4.28	-2929	1776	1754	1744	1722	1712	1750	1718	93	516	500	1240	1	1	18505787	320	7.49	0.54	12	0.07	231.00	3200.00	2300	20230307	-24.78	1650	20230726	4.85	1845	-6.23	20240130	1714	0.93	20240126	2300	-24.78	20230307	1650	4.85	20230726	0.32	N	044780	500	92 억	792723	N	N	N	N
57	20240221	090434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1734	0	3	0.00	10806288	6232	14.29	1734	1734	1734	2250	1214	1734	1734.00	4.28	-595	1776	1754	1744	1722	1712	1750	1718	93	516	500	1240	1	1	18505787	321	7.51	0.54	12	0.03	231.00	3200.00	2300	20230307	-24.61	1650	20230726	5.09	1845	-6.02	20240130	1714	1.17	20240126	2300	-24.61	20230307	1650	5.09	20230726	0.32	N	044780	500	92 억	792723	N	N	N	N
58	20240220	160430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1734	-22	5	-1.25	62936690	36007	64.52	1756	1766	1734	2280	1230	1756	1747.90	4.34	-9496	1766	1760	1755	1749	1744	1758	1747	93	524	500	1260	1	1	18505787	321	7.51	0.54	12	0.19	231.00	3200.00	2300	20230307	-24.61	1650	20230726	5.09	1845	-6.02	20240130	1714	1.17	20240126	2300	-24.61	20230307	1650	5.09	20230726	0.32	N	044780	500	92 억	802245	N	N	N	N
59	20240220	150433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1736	-20	5	-1.14	59375275	33954	60.84	1756	1766	1736	2280	1230	1756	1748.70	4.34	-9000	1766	1760	1755	1749	1744	1758	1747	93	524	500	1260	1	1	18505787	321	7.52	0.54	12	0.18	231.00	3200.00	2300	20230307	-24.52	1650	20230726	5.21	1845	-5.91	20240130	1714	1.28	20240126	2300	-24.52	20230307	1650	5.21	20230726	0.32	N	044780	500	92 억	802245	N	N	N	N
60	20240220	140433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1747	-9	5	-0.51	35861672	20456	36.66	1756	1766	1747	2280	1230	1756	1753.11	4.34	-5489	1766	1760	1755	1749	1744	1758	1747	93	524	500	1260	1	1	18505787	323	7.56	0.55	12	0.11	231.00	3200.00	2300	20230307	-24.04	1650	20230726	5.88	1845	-5.31	20240130	1714	1.93	20240126	2300	-24.04	20230307	1650	5.88	20230726	0.32	N	044780	500	92 억	802245	N	N	N	N
61	20240220	130435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1750	-6	5	-0.34	27274107	15547	27.86	1756	1766	1750	2280	1230	1756	1754.30	4.34	-4136	1766	1760	1755	1749	1744	1758	1747	93	524	500	1260	1	1	18505787	324	7.58	0.55	12	0.08	231.00	3200.00	2300	20230307	-23.91	1650	20230726	6.06	1845	-5.15	20240130	1714	2.10	20240126	2300	-23.91	20230307	1650	6.06	20230726	0.32	N	044780	500	92 억	802245	N	N	N	N
62	20240220	120431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1755	-1	5	-0.06	21699151	12363	22.15	1756	1766	1750	2280	1230	1756	1755.17	4.34	-3146	1766	1760	1755	1749	1744	1758	1747	93	524	500	1260	1	1	18505787	325	7.60	0.55	12	0.07	231.00	3200.00	2300	20230307	-23.70	1650	20230726	6.36	1845	-4.88	20240130	1714	2.39	20240126	2300	-23.70	20230307	1650	6.36	20230726	0.32	N	044780	500	92 억	802245	N	N	N	N
63	20240220	110432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1750	-6	5	-0.34	17428756	9924	17.78	1756	1766	1750	2280	1230	1756	1756.22	4.34	-2522	1766	1760	1755	1749	1744	1758	1747	93	524	500	1260	1	1	18505787	324	7.58	0.55	12	0.05	231.00	3200.00	2300	20230307	-23.91	1650	20230726	6.06	1845	-5.15	20240130	1714	2.10	20240126	2300	-23.91	20230307	1650	6.06	20230726	0.32	N	044780	500	92 억	802245	N	N	N	N
64	20240220	100422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1754	-2	5	-0.11	11344872	6457	11.57	1756	1766	1753	2280	1230	1756	1756.99	4.34	-1576	1766	1760	1755	1749	1744	1758	1747	93	524	500	1260	1	1	18505787	325	7.59	0.55	12	0.03	231.00	3200.00	2300	20230307	-23.74	1650	20230726	6.30	1845	-4.93	20240130	1714	2.33	20240126	2300	-23.74	20230307	1650	6.30	20230726	0.32	N	044780	500	92 억	802245	N	N	N	N
65	20240220	090434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1753	-3	5	-0.17	3652408	2080	3.73	1756	1756	1753	2280	1230	1756	1755.97	4.34	69	1766	1760	1755	1749	1744	1758	1747	93	524	500	1260	1	1	18505787	324	7.59	0.55	12	0.01	231.00	3200.00	2300	20230307	-23.78	1650	20230726	6.24	1845	-4.99	20240130	1714	2.28	20240126	2300	-23.78	20230307	1650	6.24	20230726	0.32	N	044780	500	92 억	802245	N	N	N	N
66	20240219	160433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1756	-2	5	-0.11	97855068	55805	212.57	1757	1761	1750	2285	1231	1758	1753.52	4.32	3311	1794	1775	1765	1746	1736	1771	1742	93	527	500	1260	1	1	18505787	325	7.60	0.55	12	0.30	231.00	3200.00	2300	20230307	-23.65	1650	20230726	6.42	1845	-4.82	20240130	1714	2.45	20240126	2300	-23.65	20230307	1650	6.42	20230726	0.33	N	044780	500	92 억	798960	N	N	N	N
67	20240219	150436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1760	2	2	0.11	94327630	53795	204.92	1757	1761	1750	2285	1231	1758	1753.46	4.32	3023	1794	1775	1765	1746	1736	1771	1742	93	527	500	1260	1	1	18505787	326	7.62	0.55	12	0.29	231.00	3200.00	2300	20230307	-23.48	1650	20230726	6.67	1845	-4.61	20240130	1714	2.68	20240126	2300	-23.48	20230307	1650	6.67	20230726	0.33	N	044780	500	92 억	798960	N	N	N	N
68	20240219	140435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1761	3	2	0.17	91711234	52304	199.24	1757	1761	1750	2285	1231	1758	1753.43	4.32	2618	1794	1775	1765	1746	1736	1771	1742	93	527	500	1260	1	1	18505787	326	7.62	0.55	12	0.28	231.00	3200.00	2300	20230307	-23.43	1650	20230726	6.73	1845	-4.55	20240130	1714	2.74	20240126	2300	-23.43	20230307	1650	6.73	20230726	0.33	N	044780	500	92 억	798960	N	N	N	N
69	20240219	130435	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1755	-3	5	-0.17	80021659	45641	173.86	1757	1761	1750	2285	1231	1758	1753.28	4.32	2277	1794	1775	1765	1746	1736	1771	1742	93	527	500	1260	1	1	18505787	325	7.60	0.55	12	0.25	231.00	3200.00	2300	20230307	-23.70	1650	20230726	6.36	1845	-4.88	20240130	1714	2.39	20240126	2300	-23.70	20230307	1650	6.36	20230726	0.33	N	044780	500	92 억	798960	N	N	N	N
70	20240219	120434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1758	0	3	0.00	76677077	43738	166.61	1757	1760	1750	2285	1231	1758	1753.10	4.32	1812	1794	1775	1765	1746	1736	1771	1742	93	527	500	1260	1	1	18505787	325	7.61	0.55	12	0.24	231.00	3200.00	2300	20230307	-23.57	1650	20230726	6.55	1845	-4.72	20240130	1714	2.57	20240126	2300	-23.57	20230307	1650	6.55	20230726	0.33	N	044780	500	92 억	798960	N	N	N	N
71	20240219	110433	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1755	-3	5	-0.17	18524396	10544	40.16	1757	1760	1751	2285	1231	1758	1756.87	4.32	1100	1794	1775	1765	1746	1736	1771	1742	93	527	500	1260	1	1	18505787	325	7.60	0.55	12	0.06	231.00	3200.00	2300	20230307	-23.70	1650	20230726	6.36	1845	-4.88	20240130	1714	2.39	20240126	2300	-23.70	20230307	1650	6.36	20230726	0.33	N	044780	500	92 억	798960	N	N	N	N
72	20240219	100430	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1758	0	3	0.00	14111556	8035	30.61	1757	1758	1751	2285	1231	1758	1756.26	4.32	681	1794	1775	1765	1746	1736	1771	1742	93	527	500	1260	1	1	18505787	325	7.61	0.55	12	0.04	231.00	3200.00	2300	20230307	-23.57	1650	20230726	6.55	1845	-4.72	20240130	1714	2.57	20240126	2300	-23.57	20230307	1650	6.55	20230726	0.33	N	044780	500	92 억	798960	N	N	N	N
73	20240219	090432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1751	-7	5	-0.40	4473294	2547	9.70	1757	1757	1751	2285	1231	1758	1756.30	4.32	0	1794	1775	1765	1746	1736	1771	1742	93	527	500	1260	1	1	18505787	324	7.58	0.55	12	0.01	231.00	3200.00	2300	20230307	-23.87	1650	20230726	6.12	1845	-5.09	20240130	1714	2.16	20240126	2300	-23.87	20230307	1650	6.12	20230726	0.33	N	044780	500	92 억	798960	N	N	N	N
74	20240216	160429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1758	-9	5	-0.51	46274000	26251	176.62	1784	1784	1755	2295	1237	1767	1762.75	4.36	-7400	1790	1778	1772	1760	1754	1775	1757	93	528	500	1270	1	1	18505787	325	7.61	0.55	12	0.14	231.00	3200.00	2300	20230307	-23.57	1650	20230726	6.55	1845	-4.72	20240130	1714	2.57	20240126	2300	-23.57	20230307	1650	6.55	20230726	0.34	N	044780	500	92 억	806056	N	N	N	N
75	20240216	150431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1763	-4	5	-0.23	42520577	24117	162.26	1784	1784	1755	2295	1237	1767	1763.09	4.36	-6416	1790	1778	1772	1760	1754	1775	1757	93	528	500	1270	1	1	18505787	326	7.63	0.55	12	0.13	231.00	3200.00	2300	20230307	-23.35	1650	20230726	6.85	1845	-4.44	20240130	1714	2.86	20240126	2300	-23.35	20230307	1650	6.85	20230726	0.34	N	044780	500	92 억	806056	N	N	N	N
76	20240216	140434	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1771	4	2	0.23	41220893	23379	157.30	1784	1784	1755	2295	1237	1767	1763.15	4.36	-5923	1790	1778	1772	1760	1754	1775	1757	93	528	500	1270	1	1	18505787	328	7.67	0.55	12	0.13	231.00	3200.00	2300	20230307	-23.00	1650	20230726	7.33	1845	-4.01	20240130	1714	3.33	20240126	2300	-23.00	20230307	1650	7.33	20230726	0.34	N	044780	500	92 억	806056	N	N	N	N
77	20240216	130429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1761	-6	5	-0.34	26850211	15231	102.48	1784	1784	1755	2295	1237	1767	1762.86	4.36	-3842	1790	1778	1772	1760	1754	1775	1757	93	528	500	1270	1	1	18505787	326	7.62	0.55	12	0.08	231.00	3200.00	2300	20230307	-23.43	1650	20230726	6.73	1845	-4.55	20240130	1714	2.74	20240126	2300	-23.43	20230307	1650	6.73	20230726	0.34	N	044780	500	92 억	806056	N	N	N	N
78	20240216	120432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1758	-9	5	-0.51	20661513	11715	78.82	1784	1784	1755	2295	1237	1767	1763.67	4.36	-3030	1790	1778	1772	1760	1754	1775	1757	93	528	500	1270	1	1	18505787	325	7.61	0.55	12	0.06	231.00	3200.00	2300	20230307	-23.57	1650	20230726	6.55	1845	-4.72	20240130	1714	2.57	20240126	2300	-23.57	20230307	1650	6.55	20230726	0.34	N	044780	500	92 억	806056	N	N	N	N
79	20240216	110432	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1758	-9	5	-0.51	17817602	10098	67.94	1784	1784	1755	2295	1237	1767	1764.46	4.36	-2685	1790	1778	1772	1760	1754	1775	1757	93	528	500	1270	1	1	18505787	325	7.61	0.55	12	0.05	231.00	3200.00	2300	20230307	-23.57	1650	20230726	6.55	1845	-4.72	20240130	1714	2.57	20240126	2300	-23.57	20230307	1650	6.55	20230726	0.34	N	044780	500	92 억	806056	N	N	N	N
80	20240216	100429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1772	5	2	0.28	13244836	7502	50.47	1784	1784	1755	2295	1237	1767	1765.50	4.36	-1894	1790	1778	1772	1760	1754	1775	1757	93	528	500	1270	1	1	18505787	328	7.67	0.55	12	0.04	231.00	3200.00	2300	20230307	-22.96	1650	20230726	7.39	1845	-3.96	20240130	1714	3.38	20240126	2300	-22.96	20230307	1650	7.39	20230726	0.34	N	044780	500	92 억	806056	N	N	N	N
81	20240216	090425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1767	0	3	0.00	2592274	1459	9.82	1784	1784	1767	2295	1237	1767	1776.95	4.36	-976	1790	1778	1772	1760	1754	1775	1757	93	528	500	1270	1	1	18505787	327	7.65	0.55	12	0.01	231.00	3200.00	2300	20230307	-23.17	1650	20230726	7.09	1845	-4.23	20240130	1714	3.09	20240126	2300	-23.17	20230307	1650	7.09	20230726	0.34	N	044780	500	92 억	806056	N	N	N	N
82	20240215	160428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1767	-10	5	-0.56	26326516	14863	85.75	1777	1784	1766	2310	1244	1777	1771.15	4.37	-2229	1787	1781	1772	1766	1757	1785	1770	93	533	500	1270	1	1	18505787	327	7.65	0.55	12	0.08	231.00	3200.00	2300	20230307	-23.17	1650	20230726	7.09	1845	-4.23	20240130	1714	3.09	20240126	2300	-23.17	20230307	1650	7.09	20230726	0.34	N	044780	500	92 억	808247	N	N	N	N
83	20240215	150431	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1767	-10	5	-0.56	24637257	13907	80.24	1777	1784	1766	2310	1244	1777	1771.45	4.37	-2027	1787	1781	1772	1766	1757	1785	1770	93	533	500	1270	1	1	18505787	327	7.65	0.55	12	0.08	231.00	3200.00	2300	20230307	-23.17	1650	20230726	7.09	1845	-4.23	20240130	1714	3.09	20240126	2300	-23.17	20230307	1650	7.09	20230726	0.34	N	044780	500	92 억	808247	N	N	N	N
84	20240215	140428	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1766	-11	5	-0.62	20822506	11747	67.78	1777	1784	1766	2310	1244	1777	1772.46	4.37	-1473	1787	1781	1772	1766	1757	1785	1770	93	533	500	1270	1	1	18505787	327	7.65	0.55	12	0.06	231.00	3200.00	2300	20230307	-23.22	1650	20230726	7.03	1845	-4.28	20240130	1714	3.03	20240126	2300	-23.22	20230307	1650	7.03	20230726	0.34	N	044780	500	92 억	808247	N	N	N	N
85	20240215	130425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1767	-10	5	-0.56	16033924	9040	52.16	1777	1784	1766	2310	1244	1777	1773.54	4.37	-735	1787	1781	1772	1766	1757	1785	1770	93	533	500	1270	1	1	18505787	327	7.65	0.55	12	0.05	231.00	3200.00	2300	20230307	-23.17	1650	20230726	7.09	1845	-4.23	20240130	1714	3.09	20240126	2300	-23.17	20230307	1650	7.09	20230726	0.34	N	044780	500	92 억	808247	N	N	N	N
86	20240215	120429	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1770	-7	5	-0.39	13138905	7402	42.71	1777	1784	1769	2310	1244	1777	1774.96	4.37	-312	1787	1781	1772	1766	1757	1785	1770	93	533	500	1270	1	1	18505787	328	7.66	0.55	12	0.04	231.00	3200.00	2300	20230307	-23.04	1650	20230726	7.27	1845	-4.07	20240130	1714	3.27	20240126	2300	-23.04	20230307	1650	7.27	20230726	0.34	N	044780	500	92 억	808247	N	N	N	N
87	20240215	110426	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1770	-7	5	-0.39	9914577	5581	32.20	1777	1784	1769	2310	1244	1777	1776.46	4.37	-323	1787	1781	1772	1766	1757	1785	1770	93	533	500	1270	1	1	18505787	328	7.66	0.55	12	0.03	231.00	3200.00	2300	20230307	-23.04	1650	20230726	7.27	1845	-4.07	20240130	1714	3.27	20240126	2300	-23.04	20230307	1650	7.27	20230726	0.34	N	044780	500	92 억	808247	N	N	N	N
88	20240215	100424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1771	-6	5	-0.34	5627480	3166	18.27	1777	1782	1769	2310	1244	1777	1777.53	4.37	-547	1787	1781	1772	1766	1757	1785	1770	93	533	500	1270	1	1	18505787	328	7.67	0.55	12	0.02	231.00	3200.00	2300	20230307	-23.00	1650	20230726	7.33	1845	-4.01	20240130	1714	3.33	20240126	2300	-23.00	20230307	1650	7.33	20230726	0.34	N	044780	500	92 억	808247	N	N	N	N
89	20240215	090424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1777	0	3	0.00	3195046	1798	10.37	1777	1777	1777	2310	1244	1777	1777.00	4.37	-352	1787	1781	1772	1766	1757	1785	1770	93	533	500	1270	1	1	18505787	329	7.69	0.56	12	0.01	231.00	3200.00	2300	20230307	-22.74	1650	20230726	7.70	1845	-3.69	20240130	1714	3.68	20240126	2300	-22.74	20230307	1650	7.70	20230726	0.34	N	044780	500	92 억	808247	N	N	N	N
90	20240214	160422	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1777	0	3	0.00	30750341	17332	50.37	1763	1778	1763	2310	1244	1777	1774.18	4.39	-4037	1816	1796	1780	1760	1744	1788	1752	93	533	500	1270	1	1	18505787	329	7.69	0.56	12	0.09	231.00	3200.00	2300	20230307	-22.74	1650	20230726	7.70	1845	-3.69	20240130	1714	3.68	20240126	2300	-22.74	20230307	1650	7.70	20230726	0.36	N	044780	500	92 억	811959	N	N	N	N
91	20240214	150423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1775	-2	5	-0.11	27795944	15668	45.53	1763	1778	1763	2310	1244	1777	1774.05	4.39	-3865	1816	1796	1780	1760	1744	1788	1752	93	533	500	1270	1	1	18505787	328	7.68	0.55	12	0.08	231.00	3200.00	2300	20230307	-22.83	1650	20230726	7.58	1845	-3.79	20240130	1714	3.56	20240126	2300	-22.83	20230307	1650	7.58	20230726	0.36	N	044780	500	92 억	811959	N	N	N	N
92	20240214	140421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1778	1	2	0.06	19547924	11026	32.04	1763	1778	1763	2310	1244	1777	1772.87	4.39	-2708	1816	1796	1780	1760	1744	1788	1752	93	533	500	1270	1	1	18505787	329	7.70	0.56	12	0.06	231.00	3200.00	2300	20230307	-22.70	1650	20230726	7.76	1845	-3.63	20240130	1714	3.73	20240126	2300	-22.70	20230307	1650	7.76	20230726	0.36	N	044780	500	92 억	811959	N	N	N	N
93	20240214	130424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1777	0	3	0.00	18613452	10500	30.51	1763	1778	1763	2310	1244	1777	1772.68	4.39	-2658	1816	1796	1780	1760	1744	1788	1752	93	533	500	1270	1	1	18505787	329	7.69	0.56	12	0.06	231.00	3200.00	2300	20230307	-22.74	1650	20230726	7.70	1845	-3.69	20240130	1714	3.68	20240126	2300	-22.74	20230307	1650	7.70	20230726	0.36	N	044780	500	92 억	811959	N	N	N	N
94	20240214	120420	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1771	-6	5	-0.34	13446936	7591	22.06	1763	1777	1763	2310	1244	1777	1771.38	4.39	-1959	1816	1796	1780	1760	1744	1788	1752	93	533	500	1270	1	1	18505787	328	7.67	0.55	12	0.04	231.00	3200.00	2300	20230307	-23.00	1650	20230726	7.33	1845	-4.01	20240130	1714	3.33	20240126	2300	-23.00	20230307	1650	7.33	20230726	0.36	N	044780	500	92 억	811959	N	N	N	N
95	20240214	110425	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1771	-6	5	-0.34	8160626	4613	13.41	1763	1777	1763	2310	1244	1777	1768.93	4.39	-1138	1816	1796	1780	1760	1744	1788	1752	93	533	500	1270	1	1	18505787	328	7.67	0.55	12	0.02	231.00	3200.00	2300	20230307	-23.00	1650	20230726	7.33	1845	-4.01	20240130	1714	3.33	20240126	2300	-23.00	20230307	1650	7.33	20230726	0.36	N	044780	500	92 억	811959	N	N	N	N
96	20240214	090417	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1776	-1	5	-0.06	4078157	2312	6.72	1763	1777	1763	2310	1244	1777	1763.52	4.39	-855	1816	1796	1780	1760	1744	1788	1752	93	533	500	1270	1	1	18505787	329	7.69	0.56	12	0.01	231.00	3200.00	2300	20230307	-22.78	1650	20230726	7.64	1845	-3.74	20240130	1714	3.62	20240126	2300	-22.78	20230307	1650	7.64	20230726	0.36	N	044780	500	92 억	811959	N	N	N	N
97	20240213	160418	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1777	-24	5	-1.33	61312642	34410	123.40	1790	1800	1764	2340	1261	1801	1781.82	4.42	-6515	1824	1812	1805	1793	1786	1818	1799	93	539	500	1290	1	1	18505787	329	7.69	0.56	12	0.19	231.00	3200.00	2300	20230307	-22.74	1650	20230726	7.70	1845	-3.69	20240130	1714	3.68	20240126	2300	-22.74	20230307	1650	7.70	20230726	0.36	N	044780	500	92 억	818499	N	N	N	N
98	20240213	150416	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1794	-7	5	-0.39	53152996	29827	106.96	1790	1800	1764	2340	1261	1801	1782.04	4.42	-5271	1824	1812	1805	1793	1786	1818	1799	93	539	500	1290	1	1	18505787	332	7.77	0.56	12	0.16	231.00	3200.00	2300	20230307	-22.00	1650	20230726	8.73	1845	-2.76	20240130	1714	4.67	20240126	2300	-22.00	20230307	1650	8.73	20230726	0.36	N	044780	500	92 억	818499	N	N	N	N
99	20240213	140424	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1787	-14	5	-0.78	44464926	24966	89.53	1790	1800	1764	2340	1261	1801	1781.02	4.42	-2857	1824	1812	1805	1793	1786	1818	1799	93	539	500	1290	1	1	18505787	331	7.74	0.56	12	0.13	231.00	3200.00	2300	20230307	-22.30	1650	20230726	8.30	1845	-3.14	20240130	1714	4.26	20240126	2300	-22.30	20230307	1650	8.30	20230726	0.36	N	044780	500	92 억	818499	N	N	N	N
100	20240213	130419	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1786	-15	5	-0.83	43001184	24149	86.60	1790	1800	1764	2340	1261	1801	1780.66	4.42	-2832	1824	1812	1805	1793	1786	1818	1799	93	539	500	1290	1	1	18505787	331	7.73	0.56	12	0.13	231.00	3200.00	2300	20230307	-22.35	1650	20230726	8.24	1845	-3.20	20240130	1714	4.20	20240126	2300	-22.35	20230307	1650	8.24	20230726	0.36	N	044780	500	92 억	818499	N	N	N	N
101	20240213	120423	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1797	-4	5	-0.22	41986027	23581	84.56	1790	1800	1764	2340	1261	1801	1780.50	4.42	-2703	1824	1812	1805	1793	1786	1818	1799	93	539	500	1290	1	1	18505787	333	7.78	0.56	12	0.13	231.00	3200.00	2300	20230307	-21.87	1650	20230726	8.91	1845	-2.60	20240130	1714	4.84	20240126	2300	-21.87	20230307	1650	8.91	20230726	0.36	N	044780	500	92 억	818499	N	N	N	N
102	20240213	110421	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1785	-16	5	-0.89	35088212	19722	70.72	1790	1800	1764	2340	1261	1801	1779.14	4.42	-1793	1824	1812	1805	1793	1786	1818	1799	93	539	500	1290	1	1	18505787	330	7.73	0.56	12	0.11	231.00	3200.00	2300	20230307	-22.39	1650	20230726	8.18	1845	-3.25	20240130	1714	4.14	20240126	2300	-22.39	20230307	1650	8.18	20230726	0.36	N	044780	500	92 억	818499	N	N	N	N
103	20240213	100344	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1795	-6	5	-0.33	32567782	18317	65.69	1790	1800	1764	2340	1261	1801	1778.00	4.42	-1273	1824	1812	1805	1793	1786	1818	1799	93	539	500	1290	1	1	18505787	332	7.77	0.56	12	0.10	231.00	3200.00	2300	20230307	-21.96	1650	20230726	8.79	1845	-2.71	20240130	1714	4.73	20240126	2300	-21.96	20230307	1650	8.79	20230726	0.36	N	044780	500	92 억	818499	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History