KissMeData/044780/price/prices-20240101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

48 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	20240123	120510	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1772	0	3	0.00	48581197	27494	161.52	1772	1780	1755	2300	1241	1772	1766.97	4.77	677	1808	1790	1780	1762	1752	1785	1757	93	528	500	1270	1	1	18505787	328	7.67	0.55	12	0.15	231.00	3200.00	2300	20230307	-22.96	1650	20230726	7.39	1839	-3.64	20240112	1737	2.01	20240118	2300	-22.96	20230307	1650	7.39	20230726	0.37	N	044780	500	92 억	882712	N	N	N	N
3	20240123	110509	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1772	0	3	0.00	39613649	22427	131.75	1772	1780	1755	2300	1241	1772	1766.34	4.77	677	1808	1790	1780	1762	1752	1785	1757	93	528	500	1270	1	1	18505787	328	7.67	0.55	12	0.12	231.00	3200.00	2300	20230307	-22.96	1650	20230726	7.39	1839	-3.64	20240112	1737	2.01	20240118	2300	-22.96	20230307	1650	7.39	20230726	0.37	N	044780	500	92 억	882712	N	N	N	N
4	20240123	100508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1772	0	3	0.00	27598266	15651	91.95	1772	1772	1755	2300	1241	1772	1763.35	4.77	655	1808	1790	1780	1762	1752	1785	1757	93	528	500	1270	1	1	18505787	328	7.67	0.55	12	0.08	231.00	3200.00	2300	20230307	-22.96	1650	20230726	7.39	1839	-3.64	20240112	1737	2.01	20240118	2300	-22.96	20230307	1650	7.39	20230726	0.37	N	044780	500	92 억	882712	N	N	N	N
5	20240123	090508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1771	-1	5	-0.06	1983512	1120	6.58	1772	1772	1762	2300	1241	1772	1770.99	4.77	-12	1808	1790	1780	1762	1752	1785	1757	93	528	500	1270	1	1	18505787	328	7.67	0.55	12	0.01	231.00	3200.00	2300	20230307	-23.00	1650	20230726	7.33	1839	-3.70	20240112	1737	1.96	20240118	2300	-23.00	20230307	1650	7.33	20230726	0.37	N	044780	500	92 억	882712	N	N	N	N
6	20240119	160504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1776	22	2	1.25	52398819	29633	84.36	1752	1776	1752	2280	1228	1754	1768.26	4.77	269	1776	1765	1751	1740	1726	1770	1745	93	526	500	1260	1	1	18505787	329	7.69	0.56	12	0.16	231.00	3200.00	2300	20230307	-22.78	1650	20230726	7.64	1839	-3.43	20240112	1737	2.25	20240118	2300	-22.78	20230307	1650	7.64	20230726	0.32	N	044780	500	92 억	882391	N	N	N	N
7	20240119	150506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1776	22	2	1.25	49759683	28147	80.13	1752	1776	1752	2280	1228	1754	1767.85	4.77	244	1776	1765	1751	1740	1726	1770	1745	93	526	500	1260	1	1	18505787	329	7.69	0.56	12	0.15	231.00	3200.00	2300	20230307	-22.78	1650	20230726	7.64	1839	-3.43	20240112	1737	2.25	20240118	2300	-22.78	20230307	1650	7.64	20230726	0.32	N	044780	500	92 억	882391	N	N	N	N
8	20240119	140505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1771	17	2	0.97	44877475	25394	72.29	1752	1775	1752	2280	1228	1754	1767.25	4.77	414	1776	1765	1751	1740	1726	1770	1745	93	526	500	1260	1	1	18505787	328	7.67	0.55	12	0.14	231.00	3200.00	2300	20230307	-23.00	1650	20230726	7.33	1839	-3.70	20240112	1737	1.96	20240118	2300	-23.00	20230307	1650	7.33	20230726	0.32	N	044780	500	92 억	882391	N	N	N	N
9	20240119	130506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1772	18	2	1.03	41013646	23209	66.07	1752	1775	1752	2280	1228	1754	1767.14	4.77	541	1776	1765	1751	1740	1726	1770	1745	93	526	500	1260	1	1	18505787	328	7.67	0.55	12	0.13	231.00	3200.00	2300	20230307	-22.96	1650	20230726	7.39	1839	-3.64	20240112	1737	2.01	20240118	2300	-22.96	20230307	1650	7.39	20230726	0.32	N	044780	500	92 억	882391	N	N	N	N
10	20240119	120508	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1773	19	2	1.08	36575150	20702	58.94	1752	1774	1752	2280	1228	1754	1766.74	4.77	577	1776	1765	1751	1740	1726	1770	1745	93	526	500	1260	1	1	18505787	328	7.68	0.55	12	0.11	231.00	3200.00	2300	20230307	-22.91	1650	20230726	7.45	1839	-3.59	20240112	1737	2.07	20240118	2300	-22.91	20230307	1650	7.45	20230726	0.32	N	044780	500	92 억	882391	N	N	N	N
11	20240119	110507	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1771	17	2	0.97	24246360	13742	39.12	1752	1771	1752	2280	1228	1754	1764.40	4.77	530	1776	1765	1751	1740	1726	1770	1745	93	526	500	1260	1	1	18505787	328	7.67	0.55	12	0.07	231.00	3200.00	2300	20230307	-23.00	1650	20230726	7.33	1839	-3.70	20240112	1737	1.96	20240118	2300	-23.00	20230307	1650	7.33	20230726	0.32	N	044780	500	92 억	882391	N	N	N	N
12	20240119	100511	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1767	13	2	0.74	15158260	8602	24.49	1752	1771	1752	2280	1228	1754	1762.18	4.77	336	1776	1765	1751	1740	1726	1770	1745	93	526	500	1260	1	1	18505787	327	7.65	0.55	12	0.05	231.00	3200.00	2300	20230307	-23.17	1650	20230726	7.09	1839	-3.92	20240112	1737	1.73	20240118	2300	-23.17	20230307	1650	7.09	20230726	0.32	N	044780	500	92 억	882391	N	N	N	N
13	20240119	090505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1760	6	2	0.34	4706434	2685	7.64	1752	1760	1752	2280	1228	1754	1752.86	4.77	69	1776	1765	1751	1740	1726	1770	1745	93	526	500	1260	1	1	18505787	326	7.62	0.55	12	0.01	231.00	3200.00	2300	20230307	-23.48	1650	20230726	6.67	1839	-4.30	20240112	1737	1.32	20240118	2300	-23.48	20230307	1650	6.67	20230726	0.32	N	044780	500	92 억	882391	N	N	N	N
14	20240118	160504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1754	0	3	0.00	61513598	35126	51.84	1737	1762	1737	2280	1228	1754	1751.22	4.77	276	1796	1775	1764	1743	1732	1769	1737	93	526	500	1260	1	1	18505787	325	7.59	0.55	12	0.19	231.00	3200.00	2300	20230307	-23.74	1650	20230726	6.30	1839	-4.62	20240112	1737	0.98	20240118	2300	-23.74	20230307	1650	6.30	20230726	0.29	N	044780	500	92 억	883364	N	N	N	N
15	20240118	150505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1756	2	2	0.11	52293332	29865	44.07	1737	1762	1737	2280	1228	1754	1750.98	4.77	310	1796	1775	1764	1743	1732	1769	1737	93	526	500	1260	1	1	18505787	325	7.60	0.55	12	0.16	231.00	3200.00	2300	20230307	-23.65	1650	20230726	6.42	1839	-4.51	20240112	1737	1.09	20240118	2300	-23.65	20230307	1650	6.42	20230726	0.29	N	044780	500	92 억	883364	N	N	N	N
16	20240118	140504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1746	-8	5	-0.46	50477362	28831	42.55	1737	1757	1737	2280	1228	1754	1750.79	4.77	192	1796	1775	1764	1743	1732	1769	1737	93	526	500	1260	1	1	18505787	323	7.56	0.55	12	0.16	231.00	3200.00	2300	20230307	-24.09	1650	20230726	5.82	1839	-5.06	20240112	1737	0.52	20240118	2300	-24.09	20230307	1650	5.82	20230726	0.29	N	044780	500	92 억	883364	N	N	N	N
17	20240118	130504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1746	-8	5	-0.46	49038675	28008	41.33	1737	1757	1737	2280	1228	1754	1750.87	4.77	208	1796	1775	1764	1743	1732	1769	1737	93	526	500	1260	1	1	18505787	323	7.56	0.55	12	0.15	231.00	3200.00	2300	20230307	-24.09	1650	20230726	5.82	1839	-5.06	20240112	1737	0.52	20240118	2300	-24.09	20230307	1650	5.82	20230726	0.29	N	044780	500	92 억	883364	N	N	N	N
18	20240118	120506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1757	3	2	0.17	49022957	27999	41.32	1737	1757	1737	2280	1228	1754	1750.87	4.77	208	1796	1775	1764	1743	1732	1769	1737	93	526	500	1260	1	1	18505787	325	7.61	0.55	12	0.15	231.00	3200.00	2300	20230307	-23.61	1650	20230726	6.48	1839	-4.46	20240112	1737	1.15	20240118	2300	-23.61	20230307	1650	6.48	20230726	0.29	N	044780	500	92 억	883364	N	N	N	N
19	20240118	110506	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1749	-5	5	-0.29	40933526	23365	34.48	1737	1756	1737	2280	1228	1754	1751.91	4.77	175	1796	1775	1764	1743	1732	1769	1737	93	526	500	1260	1	1	18505787	324	7.57	0.55	12	0.13	231.00	3200.00	2300	20230307	-23.96	1650	20230726	6.00	1839	-4.89	20240112	1737	0.69	20240118	2300	-23.96	20230307	1650	6.00	20230726	0.29	N	044780	500	92 억	883364	N	N	N	N
20	20240118	100504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1755	1	2	0.06	38482387	21964	32.41	1737	1755	1737	2280	1228	1754	1752.06	4.77	175	1796	1775	1764	1743	1732	1769	1737	93	526	500	1260	1	1	18505787	325	7.60	0.55	12	0.12	231.00	3200.00	2300	20230307	-23.70	1650	20230726	6.36	1839	-4.57	20240112	1737	1.04	20240118	2300	-23.70	20230307	1650	6.36	20230726	0.29	N	044780	500	92 억	883364	N	N	N	N
21	20240118	090504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1754	0	3	0.00	19532136	11159	16.47	1737	1754	1737	2280	1228	1754	1750.31	4.77	-188	1796	1775	1764	1743	1732	1769	1737	93	526	500	1260	1	1	18505787	325	7.59	0.55	12	0.06	231.00	3200.00	2300	20230307	-23.74	1650	20230726	6.30	1839	-4.62	20240112	1737	0.98	20240118	2300	-23.74	20230307	1650	6.30	20230726	0.29	N	044780	500	92 억	883364	N	N	N	N
22	20240117	160502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1754	-31	5	-1.74	119469309	67764	242.95	1785	1785	1753	2320	1250	1785	1763.02	4.80	-4977	1827	1806	1789	1768	1751	1797	1759	93	535	500	1280	1	1	18505787	325	7.59	0.55	12	0.37	231.00	3200.00	2300	20230307	-23.74	1650	20230726	6.30	1839	-4.62	20240112	1753	0.06	20240117	2300	-23.74	20230307	1650	6.30	20230726	0.29	N	044780	500	92 억	888341	N	N	N	N
23	20240117	150505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1754	-31	5	-1.74	116270517	65942	236.42	1785	1785	1753	2320	1250	1785	1763.22	4.80	-4888	1827	1806	1789	1768	1751	1797	1759	93	535	500	1280	1	1	18505787	325	7.59	0.55	12	0.36	231.00	3200.00	2300	20230307	-23.74	1650	20230726	6.30	1839	-4.62	20240112	1753	0.06	20240117	2300	-23.74	20230307	1650	6.30	20230726	0.29	N	044780	500	92 억	888341	N	N	N	N
24	20240117	140503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1760	-25	5	-1.40	106852030	60607	217.29	1785	1785	1753	2320	1250	1785	1763.03	4.80	-4209	1827	1806	1789	1768	1751	1797	1759	93	535	500	1280	1	1	18505787	326	7.62	0.55	12	0.33	231.00	3200.00	2300	20230307	-23.48	1650	20230726	6.67	1839	-4.30	20240112	1753	0.40	20240117	2300	-23.48	20230307	1650	6.67	20230726	0.29	N	044780	500	92 억	888341	N	N	N	N
25	20240117	130504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1756	-29	5	-1.62	67316612	38094	136.58	1785	1785	1756	2320	1250	1785	1767.12	4.80	-3041	1827	1806	1789	1768	1751	1797	1759	93	535	500	1280	1	1	18505787	325	7.60	0.55	12	0.21	231.00	3200.00	2300	20230307	-23.65	1650	20230726	6.42	1839	-4.51	20240112	1756	0.00	20240117	2300	-23.65	20230307	1650	6.42	20230726	0.29	N	044780	500	92 억	888341	N	N	N	N
26	20240117	120505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1759	-26	5	-1.46	62341949	35265	126.43	1785	1785	1756	2320	1250	1785	1767.81	4.80	-2919	1827	1806	1789	1768	1751	1797	1759	93	535	500	1280	1	1	18505787	326	7.61	0.55	12	0.19	231.00	3200.00	2300	20230307	-23.52	1650	20230726	6.61	1839	-4.35	20240112	1756	0.17	20240117	2300	-23.52	20230307	1650	6.61	20230726	0.29	N	044780	500	92 억	888341	N	N	N	N
27	20240117	110505	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1771	-14	5	-0.78	48113436	27190	97.48	1785	1785	1756	2320	1250	1785	1769.53	4.80	-2190	1827	1806	1789	1768	1751	1797	1759	93	535	500	1280	1	1	18505787	328	7.67	0.55	12	0.15	231.00	3200.00	2300	20230307	-23.00	1650	20230726	7.33	1839	-3.70	20240112	1756	0.85	20240117	2300	-23.00	20230307	1650	7.33	20230726	0.29	N	044780	500	92 억	888341	N	N	N	N
28	20240117	100502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1769	-16	5	-0.90	35252193	19938	71.48	1785	1785	1756	2320	1250	1785	1768.09	4.80	-1660	1827	1806	1789	1768	1751	1797	1759	93	535	500	1280	1	1	18505787	327	7.66	0.55	12	0.11	231.00	3200.00	2300	20230307	-23.09	1650	20230726	7.21	1839	-3.81	20240112	1756	0.74	20240117	2300	-23.09	20230307	1650	7.21	20230726	0.29	N	044780	500	92 억	888341	N	N	N	N
29	20240117	090504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1784	-1	5	-0.06	3996614	2239	8.03	1785	1785	1784	2320	1250	1785	1785.00	4.80	-139	1827	1806	1789	1768	1751	1797	1759	93	535	500	1280	1	1	18505787	330	7.72	0.56	12	0.01	231.00	3200.00	2300	20230307	-22.43	1650	20230726	8.12	1839	-2.99	20240112	1772	0.68	20240116	2300	-22.43	20230307	1650	8.12	20230726	0.29	N	044780	500	92 억	888341	N	N	N	N
30	20240116	160502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1785	-41	5	-2.25	50095484	27892	103.19	1798	1810	1772	2370	1279	1826	1794.93	4.82	-2751	1850	1837	1823	1810	1796	1831	1804	93	544	500	1310	1	1	18505787	330	7.73	0.56	12	0.15	231.00	3200.00	2300	20230307	-22.39	1650	20230726	8.18	1839	-2.94	20240112	1772	0.73	20240116	2300	-22.39	20230307	1650	8.18	20230726	0.28	N	044780	500	92 억	891124	N	N	N	N
31	20240116	150502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1799	-27	5	-1.48	43730839	24335	90.03	1798	1810	1772	2370	1279	1826	1795.78	4.82	-2231	1850	1837	1823	1810	1796	1831	1804	93	544	500	1310	1	1	18505787	333	7.79	0.56	12	0.13	231.00	3200.00	2300	20230307	-21.78	1650	20230726	9.03	1839	-2.18	20240112	1772	1.52	20240116	2300	-21.78	20230307	1650	9.03	20230726	0.28	N	044780	500	92 억	891124	N	N	N	N
32	20240116	140504	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1800	-26	5	-1.42	38772710	21573	79.81	1798	1810	1772	2370	1279	1826	1795.87	4.82	-1753	1850	1837	1823	1810	1796	1831	1804	93	544	500	1310	1	1	18505787	333	7.79	0.56	12	0.12	231.00	3200.00	2300	20230307	-21.74	1650	20230726	9.09	1839	-2.12	20240112	1772	1.58	20240116	2300	-21.74	20230307	1650	9.09	20230726	0.28	N	044780	500	92 억	891124	N	N	N	N
33	20240116	130503	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1805	-21	5	-1.15	35077490	19518	72.21	1798	1810	1772	2370	1279	1826	1795.62	4.82	-1340	1850	1837	1823	1810	1796	1831	1804	93	544	500	1310	1	1	18505787	334	7.81	0.56	12	0.11	231.00	3200.00	2300	20230307	-21.52	1650	20230726	9.39	1839	-1.85	20240112	1772	1.86	20240116	2300	-21.52	20230307	1650	9.39	20230726	0.28	N	044780	500	92 억	891124	N	N	N	N
34	20240116	120502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1797	-29	5	-1.59	31709385	17646	65.28	1798	1810	1772	2370	1279	1826	1795.21	4.82	-1415	1850	1837	1823	1810	1796	1831	1804	93	544	500	1310	1	1	18505787	333	7.78	0.56	12	0.10	231.00	3200.00	2300	20230307	-21.87	1650	20230726	8.91	1839	-2.28	20240112	1772	1.41	20240116	2300	-21.87	20230307	1650	8.91	20230726	0.28	N	044780	500	92 억	891124	N	N	N	N
35	20240116	110501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1805	-21	5	-1.15	27371352	15241	56.38	1798	1810	1772	2370	1279	1826	1793.77	4.82	-1264	1850	1837	1823	1810	1796	1831	1804	93	544	500	1310	1	1	18505787	334	7.81	0.56	12	0.08	231.00	3200.00	2300	20230307	-21.52	1650	20230726	9.39	1839	-1.85	20240112	1772	1.86	20240116	2300	-21.52	20230307	1650	9.39	20230726	0.28	N	044780	500	92 억	891124	N	N	N	N
36	20240116	100502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1786	-40	5	-2.19	12678794	7055	26.10	1798	1810	1772	2370	1279	1826	1792.32	4.82	-879	1850	1837	1823	1810	1796	1831	1804	93	544	500	1310	1	1	18505787	331	7.73	0.56	12	0.04	231.00	3200.00	2300	20230307	-22.35	1650	20230726	8.24	1839	-2.88	20240112	1772	0.79	20240116	2300	-22.35	20230307	1650	8.24	20230726	0.28	N	044780	500	92 억	891124	N	N	N	N
37	20240116	090500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1789	-37	5	-2.03	6424206	3567	13.20	1798	1810	1772	2370	1279	1826	1791.15	4.82	-47	1850	1837	1823	1810	1796	1831	1804	93	544	500	1310	1	1	18505787	331	7.74	0.56	12	0.02	231.00	3200.00	2300	20230307	-22.22	1650	20230726	8.42	1839	-2.72	20240112	1772	0.96	20240116	2300	-22.22	20230307	1650	8.42	20230726	0.28	N	044780	500	92 억	891124	N	N	N	N
38	20240115	160501	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1826	-2	5	-0.11	49288506	27031	55.53	1828	1836	1809	2375	1280	1828	1823.39	4.83	-3434	1858	1842	1823	1807	1788	1851	1816	93	547	500	1310	1	1	18505787	338	7.90	0.57	12	0.15	231.00	3200.00	2300	20230307	-20.61	1650	20230726	10.67	1839	-0.71	20240112	1774	2.93	20240103	2300	-20.61	20230307	1650	10.67	20230726	0.28	N	044780	500	92 억	894583	N	N	N	N
39	20240115	150502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1811	-17	5	-0.93	46605279	25551	52.49	1828	1836	1810	2375	1280	1828	1823.99	4.83	-3451	1858	1842	1823	1807	1788	1851	1816	93	547	500	1310	1	1	18505787	335	7.84	0.57	12	0.14	231.00	3200.00	2300	20230307	-21.26	1650	20230726	9.76	1839	-1.52	20240112	1774	2.09	20240103	2300	-21.26	20230307	1650	9.76	20230726	0.28	N	044780	500	92 억	894583	N	N	N	N
40	20240115	140502	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1815	-13	5	-0.71	37650201	20641	42.41	1828	1836	1810	2375	1280	1828	1824.03	4.83	-2687	1858	1842	1823	1807	1788	1851	1816	93	547	500	1310	1	1	18505787	336	7.86	0.57	12	0.11	231.00	3200.00	2300	20230307	-21.09	1650	20230726	10.00	1839	-1.31	20240112	1774	2.31	20240103	2300	-21.09	20230307	1650	10.00	20230726	0.28	N	044780	500	92 억	894583	N	N	N	N
41	20240115	130500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1822	-6	5	-0.33	37416066	20512	42.14	1828	1836	1810	2375	1280	1828	1824.08	4.83	-2698	1858	1842	1823	1807	1788	1851	1816	93	547	500	1310	1	1	18505787	337	7.89	0.57	12	0.11	231.00	3200.00	2300	20230307	-20.78	1650	20230726	10.42	1839	-0.92	20240112	1774	2.71	20240103	2300	-20.78	20230307	1650	10.42	20230726	0.28	N	044780	500	92 억	894583	N	N	N	N
42	20240115	120500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1822	-6	5	-0.33	33762936	18507	38.02	1828	1836	1810	2375	1280	1828	1824.31	4.83	-2613	1858	1842	1823	1807	1788	1851	1816	93	547	500	1310	1	1	18505787	337	7.89	0.57	12	0.10	231.00	3200.00	2300	20230307	-20.78	1650	20230726	10.42	1839	-0.92	20240112	1774	2.71	20240103	2300	-20.78	20230307	1650	10.42	20230726	0.28	N	044780	500	92 억	894583	N	N	N	N
43	20240115	110500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1812	-16	5	-0.88	27363243	14990	30.80	1828	1836	1810	2375	1280	1828	1825.41	4.83	-2614	1858	1842	1823	1807	1788	1851	1816	93	547	500	1310	1	1	18505787	335	7.84	0.57	12	0.08	231.00	3200.00	2300	20230307	-21.22	1650	20230726	9.82	1839	-1.47	20240112	1774	2.14	20240103	2300	-21.22	20230307	1650	9.82	20230726	0.28	N	044780	500	92 억	894583	N	N	N	N
44	20240115	100459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1821	-7	5	-0.38	23022364	12605	25.90	1828	1836	1810	2375	1280	1828	1826.43	4.83	-2635	1858	1842	1823	1807	1788	1851	1816	93	547	500	1310	1	1	18505787	337	7.88	0.57	12	0.07	231.00	3200.00	2300	20230307	-20.83	1650	20230726	10.36	1839	-0.98	20240112	1774	2.65	20240103	2300	-20.83	20230307	1650	10.36	20230726	0.28	N	044780	500	92 억	894583	N	N	N	N
45	20240115	090500	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1826	-2	5	-0.11	7466732	4086	8.39	1828	1828	1826	2375	1280	1828	1827.38	4.83	-768	1858	1842	1823	1807	1788	1851	1816	93	547	500	1310	1	1	18505787	338	7.90	0.57	12	0.02	231.00	3200.00	2300	20230307	-20.61	1650	20230726	10.67	1839	-0.71	20240112	1774	2.93	20240103	2300	-20.61	20230307	1650	10.67	20230726	0.28	N	044780	500	92 억	894583	N	N	N	N
46	20240112	160457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1828	8	2	0.44	88985658	48671	276.16	1820	1839	1804	2365	1274	1820	1828.48	4.85	-2194	1842	1831	1818	1807	1794	1836	1812	93	545	500	1310	1	1	18505787	338	7.91	0.57	12	0.26	231.00	3200.00	2300	20230307	-20.52	1650	20230726	10.79	1839	-0.60	20240112	1774	3.04	20240103	2300	-20.52	20230307	1650	10.79	20230726	0.28	N	044780	500	92 억	896802	N	N	N	N
47	20240112	150459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1828	8	2	0.44	85493543	46757	265.30	1820	1839	1804	2365	1274	1820	1828.64	4.85	-2219	1842	1831	1818	1807	1794	1836	1812	93	545	500	1310	1	1	18505787	338	7.91	0.57	12	0.25	231.00	3200.00	2300	20230307	-20.52	1650	20230726	10.79	1839	-0.60	20240112	1774	3.04	20240103	2300	-20.52	20230307	1650	10.79	20230726	0.28	N	044780	500	92 억	896802	N	N	N	N
48	20240112	140459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1828	8	2	0.44	78495535	42927	243.57	1820	1839	1804	2365	1274	1820	1828.78	4.85	-638	1842	1831	1818	1807	1794	1836	1812	93	545	500	1310	1	1	18505787	338	7.91	0.57	12	0.23	231.00	3200.00	2300	20230307	-20.52	1650	20230726	10.79	1839	-0.60	20240112	1774	3.04	20240103	2300	-20.52	20230307	1650	10.79	20230726	0.28	N	044780	500	92 억	896802	N	N	N	N
49	20240112	130457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1831	11	2	0.60	70411294	38489	218.39	1820	1839	1804	2365	1274	1820	1829.63	4.85	-637	1842	1831	1818	1807	1794	1836	1812	93	545	500	1310	1	1	18505787	339	7.93	0.57	12	0.21	231.00	3200.00	2300	20230307	-20.39	1650	20230726	10.97	1839	-0.44	20240112	1774	3.21	20240103	2300	-20.39	20230307	1650	10.97	20230726	0.28	N	044780	500	92 억	896802	N	N	N	N
50	20240112	120459	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1832	12	2	0.66	63906713	34929	198.19	1820	1839	1804	2365	1274	1820	1829.89	4.85	-710	1842	1831	1818	1807	1794	1836	1812	93	545	500	1310	1	1	18505787	339	7.93	0.57	12	0.19	231.00	3200.00	2300	20230307	-20.35	1650	20230726	11.03	1839	-0.38	20240112	1774	3.27	20240103	2300	-20.35	20230307	1650	11.03	20230726	0.28	N	044780	500	92 억	896802	N	N	N	N
51	20240112	110457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1838	18	2	0.99	43082671	23584	133.82	1820	1838	1804	2365	1274	1820	1827.07	4.85	-695	1842	1831	1818	1807	1794	1836	1812	93	545	500	1310	1	1	18505787	340	7.96	0.57	12	0.13	231.00	3200.00	2300	20230307	-20.09	1650	20230726	11.39	1838	0.00	20240112	1774	3.61	20240103	2300	-20.09	20230307	1650	11.39	20230726	0.28	N	044780	500	92 억	896802	N	N	N	N
52	20240112	100457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1811	-9	5	-0.49	9756121	5375	30.50	1820	1820	1804	2365	1274	1820	1814.01	4.85	-336	1842	1831	1818	1807	1794	1836	1812	93	545	500	1310	1	1	18505787	335	7.84	0.57	12	0.03	231.00	3200.00	2300	20230307	-21.26	1650	20230726	9.76	1834	-1.25	20240110	1774	2.09	20240103	2300	-21.26	20230307	1650	9.76	20230726	0.28	N	044780	500	92 억	896802	N	N	N	N
53	20240112	090457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1820	0	3	0.00	4548138	2499	14.18	1820	1820	1818	2365	1274	1820	1819.97	4.85	-79	1842	1831	1818	1807	1794	1836	1812	93	545	500	1310	1	1	18505787	337	7.88	0.57	12	0.01	231.00	3200.00	2300	20230307	-20.87	1650	20230726	10.30	1834	-0.76	20240110	1774	2.59	20240103	2300	-20.87	20230307	1650	10.30	20230726	0.28	N	044780	500	92 억	896802	N	N	N	N
54	20240111	160455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1820	-9	5	-0.49	31950308	17596	34.60	1811	1829	1805	2375	1281	1829	1815.77	4.86	-757	1856	1842	1820	1806	1784	1849	1813	93	546	500	1310	1	1	18505787	337	7.88	0.57	12	0.10	231.00	3200.00	2300	20230307	-20.87	1650	20230726	10.30	1834	-0.76	20240110	1774	2.59	20240103	2300	-20.87	20230307	1650	10.30	20230726	0.29	N	044780	500	92 억	898725	N	N	N	N
55	20240111	150458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1822	-7	5	-0.38	29897631	16469	32.39	1811	1829	1805	2375	1281	1829	1815.39	4.86	-656	1856	1842	1820	1806	1784	1849	1813	93	546	500	1310	1	1	18505787	337	7.89	0.57	12	0.09	231.00	3200.00	2300	20230307	-20.78	1650	20230726	10.42	1834	-0.65	20240110	1774	2.71	20240103	2300	-20.78	20230307	1650	10.42	20230726	0.29	N	044780	500	92 억	898725	N	N	N	N
56	20240111	140457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1820	-9	5	-0.49	24106805	13282	26.12	1811	1829	1805	2375	1281	1829	1815.00	4.86	-691	1856	1842	1820	1806	1784	1849	1813	93	546	500	1310	1	1	18505787	337	7.88	0.57	12	0.07	231.00	3200.00	2300	20230307	-20.87	1650	20230726	10.30	1834	-0.76	20240110	1774	2.59	20240103	2300	-20.87	20230307	1650	10.30	20230726	0.29	N	044780	500	92 억	898725	N	N	N	N
57	20240111	130455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1819	-10	5	-0.55	22080747	12167	23.93	1811	1829	1805	2375	1281	1829	1814.81	4.86	-841	1856	1842	1820	1806	1784	1849	1813	93	546	500	1310	1	1	18505787	337	7.87	0.57	12	0.07	231.00	3200.00	2300	20230307	-20.91	1650	20230726	10.24	1834	-0.82	20240110	1774	2.54	20240103	2300	-20.91	20230307	1650	10.24	20230726	0.29	N	044780	500	92 억	898725	N	N	N	N
58	20240111	120456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1819	-10	5	-0.55	18913367	10421	20.49	1811	1829	1805	2375	1281	1829	1814.93	4.86	-556	1856	1842	1820	1806	1784	1849	1813	93	546	500	1310	1	1	18505787	337	7.87	0.57	12	0.06	231.00	3200.00	2300	20230307	-20.91	1650	20230726	10.24	1834	-0.82	20240110	1774	2.54	20240103	2300	-20.91	20230307	1650	10.24	20230726	0.29	N	044780	500	92 억	898725	N	N	N	N
59	20240111	110458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1821	-8	5	-0.44	9973231	5491	10.80	1811	1829	1811	2375	1281	1829	1816.29	4.86	-392	1856	1842	1820	1806	1784	1849	1813	93	546	500	1310	1	1	18505787	337	7.88	0.57	12	0.03	231.00	3200.00	2300	20230307	-20.83	1650	20230726	10.36	1834	-0.71	20240110	1774	2.65	20240103	2300	-20.83	20230307	1650	10.36	20230726	0.29	N	044780	500	92 억	898725	N	N	N	N
60	20240111	100457	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1825	-4	5	-0.22	7910515	4354	8.56	1811	1829	1811	2375	1281	1829	1816.84	4.86	-518	1856	1842	1820	1806	1784	1849	1813	93	546	500	1310	1	1	18505787	338	7.90	0.57	12	0.02	231.00	3200.00	2300	20230307	-20.65	1650	20230726	10.61	1834	-0.49	20240110	1774	2.87	20240103	2300	-20.65	20230307	1650	10.61	20230726	0.29	N	044780	500	92 억	898725	N	N	N	N
61	20240111	090456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1827	-2	5	-0.11	2382098	1315	2.59	1811	1829	1811	2375	1281	1829	1811.48	4.86	-495	1856	1842	1820	1806	1784	1849	1813	93	546	500	1310	1	1	18505787	338	7.91	0.57	12	0.01	231.00	3200.00	2300	20230307	-20.57	1650	20230726	10.73	1834	-0.38	20240110	1774	2.99	20240103	2300	-20.57	20230307	1650	10.73	20230726	0.29	N	044780	500	92 억	898725	N	N	N	N
62	20240110	160454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1829	31	2	1.72	92742015	50851	228.26	1798	1834	1798	2335	1259	1798	1823.80	4.86	-604	1815	1806	1795	1786	1775	1811	1791	93	537	500	1290	1	1	18505787	338	7.92	0.57	12	0.27	231.00	3200.00	2300	20230307	-20.48	1650	20230726	10.85	1834	-0.27	20240110	1774	3.10	20240103	2300	-20.48	20230307	1650	10.85	20230726	0.29	N	044780	500	92 억	898984	N	N	N	N
63	20240110	150455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1829	31	2	1.72	87944093	48223	216.46	1798	1834	1798	2335	1259	1798	1823.70	4.86	-624	1815	1806	1795	1786	1775	1811	1791	93	537	500	1290	1	1	18505787	338	7.92	0.57	12	0.26	231.00	3200.00	2300	20230307	-20.48	1650	20230726	10.85	1834	-0.27	20240110	1774	3.10	20240103	2300	-20.48	20230307	1650	10.85	20230726	0.29	N	044780	500	92 억	898984	N	N	N	N
64	20240110	140456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1832	34	2	1.89	78151218	42879	192.47	1798	1833	1798	2335	1259	1798	1822.60	4.86	-515	1815	1806	1795	1786	1775	1811	1791	93	537	500	1290	1	1	18505787	339	7.93	0.57	12	0.23	231.00	3200.00	2300	20230307	-20.35	1650	20230726	11.03	1833	-0.05	20240110	1774	3.27	20240103	2300	-20.35	20230307	1650	11.03	20230726	0.29	N	044780	500	92 억	898984	N	N	N	N
65	20240110	130455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1830	32	2	1.78	74027777	40626	182.36	1798	1833	1798	2335	1259	1798	1822.18	4.86	-487	1815	1806	1795	1786	1775	1811	1791	93	537	500	1290	1	1	18505787	339	7.92	0.57	12	0.22	231.00	3200.00	2300	20230307	-20.43	1650	20230726	10.91	1833	-0.16	20240110	1774	3.16	20240103	2300	-20.43	20230307	1650	10.91	20230726	0.29	N	044780	500	92 억	898984	N	N	N	N
66	20240110	120456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1832	34	2	1.89	64108325	35193	157.97	1798	1833	1798	2335	1259	1798	1821.62	4.86	-466	1815	1806	1795	1786	1775	1811	1791	93	537	500	1290	1	1	18505787	339	7.93	0.57	12	0.19	231.00	3200.00	2300	20230307	-20.35	1650	20230726	11.03	1833	-0.05	20240110	1774	3.27	20240103	2300	-20.35	20230307	1650	11.03	20230726	0.29	N	044780	500	92 억	898984	N	N	N	N
67	20240110	110456	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1833	35	2	1.95	53535637	29407	132.00	1798	1833	1798	2335	1259	1798	1820.51	4.86	-685	1815	1806	1795	1786	1775	1811	1791	93	537	500	1290	1	1	18505787	339	7.94	0.57	12	0.16	231.00	3200.00	2300	20230307	-20.30	1650	20230726	11.09	1833	0.00	20240110	1774	3.33	20240103	2300	-20.30	20230307	1650	11.09	20230726	0.29	N	044780	500	92 억	898984	N	N	N	N
68	20240110	100454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1816	18	2	1.00	33306593	18347	82.35	1798	1824	1798	2335	1259	1798	1815.37	4.86	-679	1815	1806	1795	1786	1775	1811	1791	93	537	500	1290	1	1	18505787	336	7.86	0.57	12	0.10	231.00	3200.00	2300	20230307	-21.04	1650	20230726	10.06	1824	0.00	20240104	1774	2.37	20240103	2300	-21.04	20230307	1650	10.06	20230726	0.29	N	044780	500	92 억	898984	N	N	N	N
69	20240110	090454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1824	26	2	1.45	5222201	2895	12.99	1798	1824	1798	2335	1259	1798	1803.87	4.86	-370	1815	1806	1795	1786	1775	1811	1791	93	537	500	1290	1	1	18505787	338	7.90	0.57	12	0.02	231.00	3200.00	2300	20230307	-20.70	1650	20230726	10.55	1824	0.00	20240104	1774	2.82	20240103	2300	-20.70	20230307	1650	10.55	20230726	0.29	N	044780	500	92 억	898984	N	N	N	N
70	20240109	160453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1798	14	2	0.78	39930070	22278	97.54	1784	1804	1784	2315	1249	1784	1792.35	4.87	-3168	1808	1795	1787	1774	1766	1792	1771	93	531	500	1280	1	1	18505787	333	7.78	0.56	12	0.12	231.00	3200.00	2300	20230307	-21.83	1650	20230726	8.97	1824	-1.43	20240104	1774	1.35	20240103	2300	-21.83	20230307	1650	8.97	20230726	0.28	N	044780	500	92 억	901805	N	N	N	N
71	20240109	150455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1798	14	2	0.78	38913108	21711	95.06	1784	1804	1784	2315	1249	1784	1792.32	4.87	-3189	1808	1795	1787	1774	1766	1792	1771	93	531	500	1280	1	1	18505787	333	7.78	0.56	12	0.12	231.00	3200.00	2300	20230307	-21.83	1650	20230726	8.97	1824	-1.43	20240104	1774	1.35	20240103	2300	-21.83	20230307	1650	8.97	20230726	0.28	N	044780	500	92 억	901805	N	N	N	N
72	20240109	140454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1793	9	2	0.50	37776160	21078	92.29	1784	1804	1784	2315	1249	1784	1792.21	4.87	-3169	1808	1795	1787	1774	1766	1792	1771	93	531	500	1280	1	1	18505787	332	7.76	0.56	12	0.11	231.00	3200.00	2300	20230307	-22.04	1650	20230726	8.67	1824	-1.70	20240104	1774	1.07	20240103	2300	-22.04	20230307	1650	8.67	20230726	0.28	N	044780	500	92 억	901805	N	N	N	N
73	20240109	130454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1790	6	2	0.34	31099585	17357	75.99	1784	1804	1784	2315	1249	1784	1791.76	4.87	-3092	1808	1795	1787	1774	1766	1792	1771	93	531	500	1280	1	1	18505787	331	7.75	0.56	12	0.09	231.00	3200.00	2300	20230307	-22.17	1650	20230726	8.48	1824	-1.86	20240104	1774	0.90	20240103	2300	-22.17	20230307	1650	8.48	20230726	0.28	N	044780	500	92 억	901805	N	N	N	N
74	20240109	120458	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1797	13	2	0.73	22062413	12319	53.94	1784	1804	1784	2315	1249	1784	1790.93	4.87	-2594	1808	1795	1787	1774	1766	1792	1771	93	531	500	1280	1	1	18505787	333	7.78	0.56	12	0.07	231.00	3200.00	2300	20230307	-21.87	1650	20230726	8.91	1824	-1.48	20240104	1774	1.30	20240103	2300	-21.87	20230307	1650	8.91	20230726	0.28	N	044780	500	92 억	901805	N	N	N	N
75	20240109	110454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1791	7	2	0.39	17940585	10019	43.87	1784	1804	1784	2315	1249	1784	1790.66	4.87	-2590	1808	1795	1787	1774	1766	1792	1771	93	531	500	1280	1	1	18505787	331	7.75	0.56	12	0.05	231.00	3200.00	2300	20230307	-22.13	1650	20230726	8.55	1824	-1.81	20240104	1774	0.96	20240103	2300	-22.13	20230307	1650	8.55	20230726	0.28	N	044780	500	92 억	901805	N	N	N	N
76	20240109	100454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1787	3	2	0.17	9632964	5381	23.56	1784	1804	1784	2315	1249	1784	1790.18	4.87	-1764	1808	1795	1787	1774	1766	1792	1771	93	531	500	1280	1	1	18505787	331	7.74	0.56	12	0.03	231.00	3200.00	2300	20230307	-22.30	1650	20230726	8.30	1824	-2.03	20240104	1774	0.73	20240103	2300	-22.30	20230307	1650	8.30	20230726	0.28	N	044780	500	92 억	901805	N	N	N	N
77	20240109	090454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1784	0	3	0.00	2857968	1602	7.01	1784	1784	1784	2315	1249	1784	1784.00	4.87	-372	1808	1795	1787	1774	1766	1792	1771	93	531	500	1280	1	1	18505787	330	7.72	0.56	12	0.01	231.00	3200.00	2300	20230307	-22.43	1650	20230726	8.12	1824	-2.19	20240104	1774	0.56	20240103	2300	-22.43	20230307	1650	8.12	20230726	0.28	N	044780	500	92 억	901805	N	N	N	N
78	20240108	160454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1784	-9	5	-0.50	40843909	22840	67.50	1793	1800	1779	2330	1256	1793	1788.26	4.88	-2198	1813	1803	1793	1783	1773	1798	1778	93	537	500	1290	1	1	18505787	330	7.72	0.56	12	0.12	231.00	3200.00	2300	20230307	-22.43	1650	20230726	8.12	1824	-2.19	20240104	1774	0.56	20240103	2300	-22.43	20230307	1650	8.12	20230726	0.27	N	044780	500	92 억	903647	N	N	N	N
79	20240108	150454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1781	-12	5	-0.67	40339067	22557	66.66	1793	1800	1779	2330	1256	1793	1788.32	4.88	-2208	1813	1803	1793	1783	1773	1798	1778	93	537	500	1290	1	1	18505787	330	7.71	0.56	12	0.12	231.00	3200.00	2300	20230307	-22.57	1650	20230726	7.94	1824	-2.36	20240104	1774	0.39	20240103	2300	-22.57	20230307	1650	7.94	20230726	0.27	N	044780	500	92 억	903647	N	N	N	N
80	20240108	140454	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1788	-5	5	-0.28	34815250	19458	57.50	1793	1800	1779	2330	1256	1793	1789.25	4.88	-2061	1813	1803	1793	1783	1773	1798	1778	93	537	500	1290	1	1	18505787	331	7.74	0.56	12	0.11	231.00	3200.00	2300	20230307	-22.26	1650	20230726	8.36	1824	-1.97	20240104	1774	0.79	20240103	2300	-22.26	20230307	1650	8.36	20230726	0.27	N	044780	500	92 억	903647	N	N	N	N
81	20240108	130453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1786	-7	5	-0.39	26797435	14965	44.22	1793	1800	1779	2330	1256	1793	1790.67	4.88	-2032	1813	1803	1793	1783	1773	1798	1778	93	537	500	1290	1	1	18505787	331	7.73	0.56	12	0.08	231.00	3200.00	2300	20230307	-22.35	1650	20230726	8.24	1824	-2.08	20240104	1774	0.68	20240103	2300	-22.35	20230307	1650	8.24	20230726	0.27	N	044780	500	92 억	903647	N	N	N	N
82	20240108	120455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1792	-1	5	-0.06	20499404	11438	33.80	1793	1800	1779	2330	1256	1793	1792.22	4.88	-1625	1813	1803	1793	1783	1773	1798	1778	93	537	500	1290	1	1	18505787	332	7.76	0.56	12	0.06	231.00	3200.00	2300	20230307	-22.09	1650	20230726	8.61	1824	-1.75	20240104	1774	1.01	20240103	2300	-22.09	20230307	1650	8.61	20230726	0.27	N	044780	500	92 억	903647	N	N	N	N
83	20240108	110455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1799	6	2	0.33	20268108	11309	33.42	1793	1800	1779	2330	1256	1793	1792.21	4.88	-1513	1813	1803	1793	1783	1773	1798	1778	93	537	500	1290	1	1	18505787	333	7.79	0.56	12	0.06	231.00	3200.00	2300	20230307	-21.78	1650	20230726	9.03	1824	-1.37	20240104	1774	1.41	20240103	2300	-21.78	20230307	1650	9.03	20230726	0.27	N	044780	500	92 억	903647	N	N	N	N
84	20240108	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1788	-5	5	-0.28	7571319	4228	12.49	1793	1793	1779	2330	1256	1793	1790.76	4.88	-1428	1813	1803	1793	1783	1773	1798	1778	93	537	500	1290	1	1	18505787	331	7.74	0.56	12	0.02	231.00	3200.00	2300	20230307	-22.26	1650	20230726	8.36	1824	-1.97	20240104	1774	0.79	20240103	2300	-22.26	20230307	1650	8.36	20230726	0.27	N	044780	500	92 억	903647	N	N	N	N
85	20240108	090453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1793	0	3	0.00	3123406	1742	5.15	1793	1793	1793	2330	1256	1793	1793.00	4.88	-543	1813	1803	1793	1783	1773	1798	1778	93	537	500	1290	1	1	18505787	332	7.76	0.56	12	0.01	231.00	3200.00	2300	20230307	-22.04	1650	20230726	8.67	1824	-1.70	20240104	1774	1.07	20240103	2300	-22.04	20230307	1650	8.67	20230726	0.27	N	044780	500	92 억	903647	N	N	N	N
86	20240105	160453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1793	-10	5	-0.55	60594132	33839	84.16	1803	1803	1783	2340	1263	1803	1790.65	4.88	-508	1842	1822	1804	1784	1766	1813	1775	93	537	500	1290	1	1	18505787	332	7.76	0.56	12	0.18	231.00	3200.00	2300	20230307	-22.04	1650	20230726	8.67	1824	-1.70	20240104	1774	1.07	20240103	2300	-22.04	20230307	1650	8.67	20230726	0.28	N	044780	500	92 억	903791	N	N	N	N
87	20240105	150455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1794	-9	5	-0.50	59948647	33479	83.26	1803	1803	1783	2340	1263	1803	1790.63	4.88	-528	1842	1822	1804	1784	1766	1813	1775	93	537	500	1290	1	1	18505787	332	7.77	0.56	12	0.18	231.00	3200.00	2300	20230307	-22.00	1650	20230726	8.73	1824	-1.64	20240104	1774	1.13	20240103	2300	-22.00	20230307	1650	8.73	20230726	0.28	N	044780	500	92 억	903791	N	N	N	N
88	20240105	140451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1785	-18	5	-1.00	57140703	31907	79.35	1803	1803	1784	2340	1263	1803	1790.85	4.88	-494	1842	1822	1804	1784	1766	1813	1775	93	537	500	1290	1	1	18505787	330	7.73	0.56	12	0.17	231.00	3200.00	2300	20230307	-22.39	1650	20230726	8.18	1824	-2.14	20240104	1774	0.62	20240103	2300	-22.39	20230307	1650	8.18	20230726	0.28	N	044780	500	92 억	903791	N	N	N	N
89	20240105	130453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1798	-5	5	-0.28	53288888	29754	74.00	1803	1803	1784	2340	1263	1803	1790.98	4.88	-414	1842	1822	1804	1784	1766	1813	1775	93	537	500	1290	1	1	18505787	333	7.78	0.56	12	0.16	231.00	3200.00	2300	20230307	-21.83	1650	20230726	8.97	1824	-1.43	20240104	1774	1.35	20240103	2300	-21.83	20230307	1650	8.97	20230726	0.28	N	044780	500	92 억	903791	N	N	N	N
90	20240105	120453	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1799	-4	5	-0.22	53087375	29642	73.72	1803	1803	1784	2340	1263	1803	1790.94	4.88	-385	1842	1822	1804	1784	1766	1813	1775	93	537	500	1290	1	1	18505787	333	7.79	0.56	12	0.16	231.00	3200.00	2300	20230307	-21.78	1650	20230726	9.03	1824	-1.37	20240104	1774	1.41	20240103	2300	-21.78	20230307	1650	9.03	20230726	0.28	N	044780	500	92 억	903791	N	N	N	N
91	20240105	110452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1802	-1	5	-0.06	51838091	28945	71.99	1803	1803	1784	2340	1263	1803	1790.91	4.88	-269	1842	1822	1804	1784	1766	1813	1775	93	537	500	1290	1	1	18505787	333	7.80	0.56	12	0.16	231.00	3200.00	2300	20230307	-21.65	1650	20230726	9.21	1824	-1.21	20240104	1774	1.58	20240103	2300	-21.65	20230307	1650	9.21	20230726	0.28	N	044780	500	92 억	903791	N	N	N	N
92	20240105	100455	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1785	-18	5	-1.00	44438312	24812	61.71	1803	1803	1785	2340	1263	1803	1790.99	4.88	160	1842	1822	1804	1784	1766	1813	1775	93	537	500	1290	1	1	18505787	330	7.73	0.56	12	0.13	231.00	3200.00	2300	20230307	-22.39	1650	20230726	8.18	1824	-2.14	20240104	1774	0.62	20240103	2300	-22.39	20230307	1650	8.18	20230726	0.28	N	044780	500	92 억	903791	N	N	N	N
93	20240105	090452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1803	0	3	0.00	9245763	5128	12.75	1803	1803	1802	2340	1263	1803	1803.00	4.88	-410	1842	1822	1804	1784	1766	1813	1775	93	537	500	1290	1	1	18505787	334	7.81	0.56	12	0.03	231.00	3200.00	2300	20230307	-21.61	1650	20230726	9.27	1824	-1.15	20240104	1774	1.63	20240103	2300	-21.61	20230307	1650	9.27	20230726	0.28	N	044780	500	92 억	903791	N	N	N	N
94	20240104	160450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1803	-1	5	-0.06	71541177	39708	107.64	1804	1824	1786	2345	1263	1804	1801.68	4.89	-1231	1837	1820	1797	1780	1757	1829	1789	93	541	500	1290	1	1	18505787	334	7.81	0.56	12	0.21	231.00	3200.00	2300	20230307	-21.61	1650	20230726	9.27	1824	-1.15	20240104	1774	1.63	20240103	2300	-21.61	20230307	1650	9.27	20230726	0.28	N	044780	500	92 억	904706	N	N	N	N
95	20240104	150451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1800	-4	5	-0.22	67952614	37716	102.24	1804	1824	1786	2345	1263	1804	1801.69	4.89	-1157	1837	1820	1797	1780	1757	1829	1789	93	541	500	1290	1	1	18505787	333	7.79	0.56	12	0.20	231.00	3200.00	2300	20230307	-21.74	1650	20230726	9.09	1824	-1.32	20240104	1774	1.47	20240103	2300	-21.74	20230307	1650	9.09	20230726	0.28	N	044780	500	92 억	904706	N	N	N	N
96	20240104	140452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1803	-1	5	-0.06	41321558	22923	62.14	1804	1824	1786	2345	1263	1804	1802.62	4.89	-1052	1837	1820	1797	1780	1757	1829	1789	93	541	500	1290	1	1	18505787	334	7.81	0.56	12	0.12	231.00	3200.00	2300	20230307	-21.61	1650	20230726	9.27	1824	-1.15	20240104	1774	1.63	20240103	2300	-21.61	20230307	1650	9.27	20230726	0.28	N	044780	500	92 억	904706	N	N	N	N
97	20240104	130452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1799	-5	5	-0.28	35405878	19638	53.24	1804	1824	1786	2345	1263	1804	1802.93	4.89	-1052	1837	1820	1797	1780	1757	1829	1789	93	541	500	1290	1	1	18505787	333	7.79	0.56	12	0.11	231.00	3200.00	2300	20230307	-21.78	1650	20230726	9.03	1824	-1.37	20240104	1774	1.41	20240103	2300	-21.78	20230307	1650	9.03	20230726	0.28	N	044780	500	92 억	904706	N	N	N	N
98	20240104	120450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1801	-3	5	-0.17	28594402	15854	42.98	1804	1824	1786	2345	1263	1804	1803.61	4.89	-1052	1837	1820	1797	1780	1757	1829	1789	93	541	500	1290	1	1	18505787	333	7.80	0.56	12	0.09	231.00	3200.00	2300	20230307	-21.70	1650	20230726	9.15	1824	-1.26	20240104	1774	1.52	20240103	2300	-21.70	20230307	1650	9.15	20230726	0.28	N	044780	500	92 억	904706	N	N	N	N
99	20240104	110451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1805	1	2	0.06	26529615	14709	39.87	1804	1824	1786	2345	1263	1804	1803.63	4.89	-727	1837	1820	1797	1780	1757	1829	1789	93	541	500	1290	1	1	18505787	334	7.81	0.56	12	0.08	231.00	3200.00	2300	20230307	-21.52	1650	20230726	9.39	1824	-1.04	20240104	1774	1.75	20240103	2300	-21.52	20230307	1650	9.39	20230726	0.28	N	044780	500	92 억	904706	N	N	N	N
100	20240104	100450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1804	0	3	0.00	19189001	10651	28.87	1804	1812	1786	2345	1263	1804	1801.61	4.89	-503	1837	1820	1797	1780	1757	1829	1789	93	541	500	1290	1	1	18505787	334	7.81	0.56	12	0.06	231.00	3200.00	2300	20230307	-21.57	1650	20230726	9.33	1819	-0.82	20240102	1774	1.69	20240103	2300	-21.57	20230307	1650	9.33	20230726	0.28	N	044780	500	92 억	904706	N	N	N	N
101	20240104	090452	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1786	-18	5	-1.00	5856281	3254	8.82	1804	1804	1786	2345	1263	1804	1799.72	4.89	-336	1837	1820	1797	1780	1757	1829	1789	93	541	500	1290	1	1	18505787	331	7.73	0.56	12	0.02	231.00	3200.00	2300	20230307	-22.35	1650	20230726	8.24	1819	-1.81	20240102	1774	0.68	20240103	2300	-22.35	20230307	1650	8.24	20230726	0.28	N	044780	500	92 억	904706	N	N	N	N
102	20240103	160450	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1804	-1	5	-0.06	66072819	36887	113.51	1780	1814	1774	2345	1264	1805	1791.22	4.92	-7150	1831	1818	1806	1793	1781	1812	1787	93	540	500	1290	1	1	18505787	334	7.81	0.56	12	0.20	231.00	3200.00	2300	20230307	-21.57	1650	20230726	9.33	1819	-0.82	20240102	1774	1.69	20240103	2300	-21.57	20230307	1650	9.33	20230726	0.28	N	044780	500	92 억	911390	N	N	N	N
103	20240103	150449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1794	-11	5	-0.61	65569513	36608	112.65	1780	1814	1774	2345	1264	1805	1791.13	4.92	-7175	1831	1818	1806	1793	1781	1812	1787	93	540	500	1290	1	1	18505787	332	7.77	0.56	12	0.20	231.00	3200.00	2300	20230307	-22.00	1650	20230726	8.73	1819	-1.37	20240102	1774	1.13	20240103	2300	-22.00	20230307	1650	8.73	20230726	0.28	N	044780	500	92 억	911390	N	N	N	N
104	20240103	140447	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1800	-5	5	-0.28	59636393	33309	102.50	1780	1814	1774	2345	1264	1805	1790.40	4.92	-7175	1831	1818	1806	1793	1781	1812	1787	93	540	500	1290	1	1	18505787	333	7.79	0.56	12	0.18	231.00	3200.00	2300	20230307	-21.74	1650	20230726	9.09	1819	-1.04	20240102	1774	1.47	20240103	2300	-21.74	20230307	1650	9.09	20230726	0.28	N	044780	500	92 억	911390	N	N	N	N
105	20240103	130449	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1810	5	2	0.28	58324321	32583	100.27	1780	1814	1774	2345	1264	1805	1790.02	4.92	-6935	1831	1818	1806	1793	1781	1812	1787	93	540	500	1290	1	1	18505787	335	7.84	0.57	12	0.18	231.00	3200.00	2300	20230307	-21.30	1650	20230726	9.70	1819	-0.49	20240102	1774	2.03	20240103	2300	-21.30	20230307	1650	9.70	20230726	0.28	N	044780	500	92 억	911390	N	N	N	N
106	20240103	120451	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1810	5	2	0.28	56347789	31491	96.91	1780	1810	1774	2345	1264	1805	1789.33	4.92	-6025	1831	1818	1806	1793	1781	1812	1787	93	540	500	1290	1	1	18505787	335	7.84	0.57	12	0.17	231.00	3200.00	2300	20230307	-21.30	1650	20230726	9.70	1819	-0.49	20240102	1774	2.03	20240103	2300	-21.30	20230307	1650	9.70	20230726	0.28	N	044780	500	92 억	911390	N	N	N	N
107	20240103	110448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1804	-1	5	-0.06	48589500	27189	83.67	1780	1805	1774	2345	1264	1805	1787.10	4.92	-5764	1831	1818	1806	1793	1781	1812	1787	93	540	500	1290	1	1	18505787	334	7.81	0.56	12	0.15	231.00	3200.00	2300	20230307	-21.57	1650	20230726	9.33	1819	-0.82	20240102	1774	1.69	20240103	2300	-21.57	20230307	1650	9.33	20230726	0.28	N	044780	500	92 억	911390	N	N	N	N
108	20240103	100448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1782	-23	5	-1.27	30775301	17240	53.05	1780	1799	1774	2345	1264	1805	1785.11	4.92	-5204	1831	1818	1806	1793	1781	1812	1787	93	540	500	1290	1	1	18505787	330	7.71	0.56	12	0.09	231.00	3200.00	2300	20230307	-22.52	1650	20230726	8.00	1819	-2.03	20240102	1774	0.45	20240103	2300	-22.52	20230307	1650	8.00	20230726	0.28	N	044780	500	92 억	911390	N	N	N	N
109	20240103	090448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1799	-6	5	-0.33	7092795	3972	12.22	1780	1799	1779	2345	1264	1805	1785.70	4.92	-393	1831	1818	1806	1793	1781	1812	1787	93	540	500	1290	1	1	18505787	333	7.79	0.56	12	0.02	231.00	3200.00	2300	20230307	-21.78	1650	20230726	9.03	1819	-1.10	20240102	1779	1.12	20240103	2300	-21.78	20230307	1650	9.03	20230726	0.28	N	044780	500	92 억	911390	N	N	N	N
110	20240102	160448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1805	-6	5	-0.33	58810711	32469	131.05	1811	1819	1794	2350	1268	1811	1811.29	4.93	-2211	1825	1818	1804	1797	1783	1821	1800	93	539	500	1300	1	1	18505787	334	7.81	0.56	12	0.18	231.00	3200.00	2300	20230307	-21.52	1650	20230726	9.39	1819	-0.77	20240102	1794	0.61	20240102	2300	-21.52	20230307	1650	9.39	20230726	0.28	N	044780	500	92 억	912455	N	N	N	N
111	20240102	150448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1811	0	3	0.00	56818068	31366	126.60	1811	1819	1794	2350	1268	1811	1811.45	4.93	-1959	1825	1818	1804	1797	1783	1821	1800	93	539	500	1300	1	1	18505787	335	7.84	0.57	12	0.17	231.00	3200.00	2300	20230307	-21.26	1650	20230726	9.76	1819	-0.44	20240102	1794	0.95	20240102	2300	-21.26	20230307	1650	9.76	20230726	0.28	N	044780	500	92 억	912455	N	N	N	N
112	20240102	140448	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1815	4	2	0.22	47997232	26495	106.94	1811	1819	1794	2350	1268	1811	1811.56	4.93	-2080	1825	1818	1804	1797	1783	1821	1800	93	539	500	1300	1	1	18505787	336	7.86	0.57	12	0.14	231.00	3200.00	2300	20230307	-21.09	1650	20230726	10.00	1819	-0.22	20240102	1794	1.17	20240102	2300	-21.09	20230307	1650	10.00	20230726	0.28	N	044780	500	92 억	912455	N	N	N	N
113	20240102	130446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1819	8	2	0.44	46890263	25885	104.48	1811	1819	1794	2350	1268	1811	1811.48	4.93	-2142	1825	1818	1804	1797	1783	1821	1800	93	539	500	1300	1	1	18505787	337	7.87	0.57	12	0.14	231.00	3200.00	2300	20230307	-20.91	1650	20230726	10.24	1819	0.00	20240102	1794	1.39	20240102	2300	-20.91	20230307	1650	10.24	20230726	0.28	N	044780	500	92 억	912455	N	N	N	N
114	20240102	120446	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1811	0	3	0.00	38756022	21409	86.41	1811	1819	1794	2350	1268	1811	1810.27	4.93	-2149	1825	1818	1804	1797	1783	1821	1800	93	539	500	1300	1	1	18505787	335	7.84	0.57	12	0.12	231.00	3200.00	2300	20230307	-21.26	1650	20230726	9.76	1819	-0.44	20240102	1794	0.95	20240102	2300	-21.26	20230307	1650	9.76	20230726	0.28	N	044780	500	92 억	912455	N	N	N	N
115	20240102	110445	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1813	2	2	0.11	33148726	18314	73.92	1811	1819	1794	2350	1268	1811	1810.02	4.93	-2080	1825	1818	1804	1797	1783	1821	1800	93	539	500	1300	1	1	18505787	336	7.85	0.57	12	0.10	231.00	3200.00	2300	20230307	-21.17	1650	20230726	9.88	1819	-0.33	20240102	1794	1.06	20240102	2300	-21.17	20230307	1650	9.88	20230726	0.28	N	044780	500	92 억	912455	N	N	N	N
116	20240102	100440	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1819	8	2	0.44	15838084	8744	35.29	1811	1819	1811	2350	1268	1811	1811.31	4.93	-750	1825	1818	1804	1797	1783	1821	1800	93	539	500	1300	1	1	18505787	337	7.87	0.57	12	0.05	231.00	3200.00	2300	20230307	-20.91	1650	20230726	10.24	1819	0.00	20240102	1811	0.44	20240102	2300	-20.91	20230307	1650	10.24	20230726	0.28	N	044780	500	92 억	912455	N	N	N	N
117	20240102	090436	57	100.00	KOSDAQ	기계.장비	N	N	N	N	N	1811	0	3	0.00	0	0	0.00	0	0	0	2350	1268	1811	0.00	4.93	0	1825	1818	1804	1797	1783	1821	1800	93	539	500	1300	1	1	18505787	335	7.84	0.57	12	0.00	231.00	3200.00	2300	20230307	-21.26	1650	20230726	9.76	0	0.00	0	0	0.00	0	2300	-21.26	20230307	1650	9.76	20230726	0.28	N	044780	500	92 억	912455	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History