KissMeData/067010/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

49 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	120620	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3890	80	2	2.10	382113830	99324	25.34	3820	3895	3805	4950	2670	3810	3847.20	0.98	16745	3980	3895	3825	3740	3670	3937	3782	68	1140	500	2660	5	1	12294000	478	10.29	0.86	03	0.81	378.00	4538.00	4660	20230308	-16.52	2940	20230818	32.31	4280	-9.11	20240118	3480	11.78	20240102	4660	-16.52	20230308	2940	32.31	20230818	2.65	N	067010	500	68 억	120741	N	N	N	N
3	20240123	110618	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3860	50	2	1.31	296566175	77262	19.71	3820	3890	3805	4950	2670	3810	3838.50	0.98	14837	3980	3895	3825	3740	3670	3937	3782	68	1140	500	2660	5	1	12294000	475	10.21	0.85	03	0.63	378.00	4538.00	4660	20230308	-17.17	2940	20230818	31.29	4280	-9.81	20240118	3480	10.92	20240102	4660	-17.17	20230308	2940	31.29	20230818	2.65	N	067010	500	68 억	120741	N	N	N	N
4	20240123	100617	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3860	50	2	1.31	210873915	55134	14.07	3820	3860	3805	4950	2670	3810	3824.79	0.98	14936	3980	3895	3825	3740	3670	3937	3782	68	1140	500	2660	5	1	12294000	475	10.21	0.85	03	0.45	378.00	4538.00	4660	20230308	-17.17	2940	20230818	31.29	4280	-9.81	20240118	3480	10.92	20240102	4660	-17.17	20230308	2940	31.29	20230818	2.65	N	067010	500	68 억	120741	N	N	N	N
5	20240123	090618	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3820	10	2	0.26	83398135	21788	5.56	3820	3850	3820	4950	2670	3810	3827.83	0.98	10431	3980	3895	3825	3740	3670	3937	3782	68	1140	500	2660	5	1	12294000	470	10.11	0.84	03	0.18	378.00	4538.00	4660	20230308	-18.03	2940	20230818	29.93	4280	-10.75	20240118	3480	9.77	20240102	4660	-18.03	20230308	2940	29.93	20230818	2.65	N	067010	500	68 억	120741	N	N	N	N
6	20240119	160613	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3830	-115	5	-2.92	7143917745	1777022	24.52	4215	4235	3720	5120	2765	3945	4020.66	1.02	-14623	4651	4297	3926	3572	3201	4475	3750	68	1175	500	2760	5	1	12294000	471	10.13	0.84	03	14.45	378.00	4538.00	4660	20230308	-17.81	2940	20230818	30.27	4280	-10.51	20240118	3480	10.06	20240102	4660	-17.81	20230308	2940	30.27	20230818	2.46	N	067010	500	68 억	125400	N	N	N	N
7	20240119	150615	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3745	-200	5	-5.07	6770271790	1678583	23.16	4215	4235	3735	5120	2765	3945	4033.33	1.02	-15802	4651	4297	3926	3572	3201	4475	3750	68	1175	500	2760	5	1	12294000	460	9.91	0.83	03	13.65	378.00	4538.00	4660	20230308	-19.64	2940	20230818	27.38	4280	-12.50	20240118	3480	7.61	20240102	4660	-19.64	20230308	2940	27.38	20230818	2.46	N	067010	500	68 억	125400	N	N	N	N
8	20240119	140614	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3795	-150	5	-3.80	6477662360	1600645	22.09	4215	4235	3780	5120	2765	3945	4046.91	1.02	-16624	4651	4297	3926	3572	3201	4475	3750	68	1175	500	2760	5	1	12294000	467	10.04	0.84	03	13.02	378.00	4538.00	4660	20230308	-18.56	2940	20230818	29.08	4280	-11.33	20240118	3480	9.05	20240102	4660	-18.56	20230308	2940	29.08	20230818	2.46	N	067010	500	68 억	125400	N	N	N	N
9	20240119	130615	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3825	-120	5	-3.04	6263453945	1544244	21.31	4215	4235	3810	5120	2765	3945	4056.00	1.02	-16983	4651	4297	3926	3572	3201	4475	3750	68	1175	500	2760	5	1	12294000	470	10.12	0.84	03	12.56	378.00	4538.00	4660	20230308	-17.92	2940	20230818	30.10	4280	-10.63	20240118	3480	9.91	20240102	4660	-17.92	20230308	2940	30.10	20230818	2.46	N	067010	500	68 억	125400	N	N	N	N
10	20240119	120618	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3850	-95	5	-2.41	6058566625	1490738	20.57	4215	4235	3845	5120	2765	3945	4064.14	1.02	-17340	4651	4297	3926	3572	3201	4475	3750	68	1175	500	2760	5	1	12294000	473	10.19	0.85	03	12.13	378.00	4538.00	4660	20230308	-17.38	2940	20230818	30.95	4280	-10.05	20240118	3480	10.63	20240102	4660	-17.38	20230308	2940	30.95	20230818	2.46	N	067010	500	68 억	125400	N	N	N	N
11	20240119	110617	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3870	-75	5	-1.90	5857640055	1438788	19.85	4215	4235	3845	5120	2765	3945	4071.23	1.02	-16080	4651	4297	3926	3572	3201	4475	3750	68	1175	500	2760	5	1	12294000	476	10.24	0.85	03	11.70	378.00	4538.00	4660	20230308	-16.95	2940	20230818	31.63	4280	-9.58	20240118	3480	11.21	20240102	4660	-16.95	20230308	2940	31.63	20230818	2.46	N	067010	500	68 억	125400	N	N	N	N
12	20240119	100621	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3980	35	2	0.89	5228172205	1277654	17.63	4215	4235	3945	5120	2765	3945	4092.01	1.02	-23178	4651	4297	3926	3572	3201	4475	3750	68	1175	500	2760	5	1	12294000	489	10.53	0.88	03	10.39	378.00	4538.00	4660	20230308	-14.59	2940	20230818	35.37	4280	-7.01	20240118	3480	14.37	20240102	4660	-14.59	20230308	2940	35.37	20230818	2.46	N	067010	500	68 억	125400	N	N	N	N
13	20240119	090613	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	4090	145	2	3.68	3007029420	723851	9.99	4215	4235	4000	5120	2765	3945	4154.21	1.02	-7920	4651	4297	3926	3572	3201	4475	3750	68	1175	500	2760	5	1	12294000	503	10.82	0.90	03	5.89	378.00	4538.00	4660	20230308	-12.23	2940	20230818	39.12	4280	-4.44	20240118	3480	17.53	20240102	4660	-12.23	20230308	2940	39.12	20230818	2.46	N	067010	500	68 억	125400	N	N	N	N
14	20240118	160613	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3945	415	2	11.76	27174404940	6867306	31914.24	3555	4280	3555	4585	2475	3530	3957.14	1.09	-9143	3630	3580	3555	3505	3480	3567	3492	68	1055	500	2470	5	1	12294000	485	10.44	0.87	03	55.86	378.00	4538.00	4660	20230308	-15.34	2940	20230818	34.18	4280	-7.83	20240118	3480	13.36	20240102	4660	-15.34	20230308	2940	34.18	20230818	2.49	N	067010	500	68 억	133756	N	N	N	N
15	20240118	150613	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3775	245	2	6.94	26035153315	6572464	30544.03	3555	4280	3555	4585	2475	3530	3961.25	1.09	-30015	3630	3580	3555	3505	3480	3567	3492	68	1055	500	2470	5	1	12294000	464	9.99	0.83	03	53.46	378.00	4538.00	4660	20230308	-18.99	2940	20230818	28.40	4280	-11.80	20240118	3480	8.48	20240102	4660	-18.99	20230308	2940	28.40	20230818	2.49	N	067010	500	68 억	133756	N	N	N	N
16	20240118	140614	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3600	70	2	1.98	23165636050	5803515	26970.51	3555	4280	3555	4585	2475	3530	3991.66	1.09	-15515	3630	3580	3555	3505	3480	3567	3492	68	1055	500	2470	5	1	12294000	443	9.52	0.79	03	47.21	378.00	4538.00	4660	20230308	-22.75	2940	20230818	22.45	4280	-15.89	20240118	3480	3.45	20240102	4660	-22.75	20230308	2940	22.45	20230818	2.49	N	067010	500	68 억	133756	N	N	N	N
17	20240118	130614	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3660	130	2	3.68	22233921665	5545595	25771.89	3555	4280	3555	4585	2475	3530	4009.29	1.09	-18550	3630	3580	3555	3505	3480	3567	3492	68	1055	500	2470	5	1	12294000	450	9.68	0.81	03	45.11	378.00	4538.00	4660	20230308	-21.46	2940	20230818	24.49	4280	-14.49	20240118	3480	5.17	20240102	4660	-21.46	20230308	2940	24.49	20230818	2.49	N	067010	500	68 억	133756	N	N	N	N
18	20240118	120615	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3770	240	2	6.80	20236116870	5000599	23239.14	3555	4280	3555	4585	2475	3530	4046.74	1.09	-23999	3630	3580	3555	3505	3480	3567	3492	68	1055	500	2470	5	1	12294000	463	9.97	0.83	03	40.68	378.00	4538.00	4660	20230308	-19.10	2940	20230818	28.23	4280	-11.92	20240118	3480	8.33	20240102	4660	-19.10	20230308	2940	28.23	20230818	2.49	N	067010	500	68 억	133756	N	N	N	N
19	20240118	110615	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3910	380	2	10.76	773084785	204391	949.86	3555	3910	3555	4585	2475	3530	3782.38	1.09	-9209	3630	3580	3555	3505	3480	3567	3492	68	1055	500	2470	5	1	12294000	481	10.34	0.86	03	1.66	378.00	4538.00	4660	20230308	-16.09	2940	20230818	32.99	3910	0.00	20240118	3480	12.36	20240102	4660	-16.09	20230308	2940	32.99	20230818	2.49	N	067010	500	68 억	133756	Y	N	N	N
20	20240118	100613	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3640	110	2	3.12	162766670	44381	206.25	3555	3715	3555	4585	2475	3530	3667.49	1.09	-627	3630	3580	3555	3505	3480	3567	3492	68	1055	500	2470	5	1	12294000	448	9.63	0.80	03	0.36	378.00	4538.00	4660	20230308	-21.89	2940	20230818	23.81	3715	-2.02	20240118	3480	4.60	20240102	4660	-21.89	20230308	2940	23.81	20230818	2.49	N	067010	500	68 억	133756	N	N	N	N
21	20240118	090613	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3650	120	2	3.40	31627470	8668	40.28	3555	3695	3555	4585	2475	3530	3648.76	1.09	-1660	3630	3580	3555	3505	3480	3567	3492	68	1055	500	2470	5	1	12294000	449	9.66	0.80	03	0.07	378.00	4538.00	4660	20230308	-21.67	2940	20230818	24.15	3695	-1.22	20240118	3480	4.89	20240102	4660	-21.67	20230308	2940	24.15	20230818	2.49	N	067010	500	68 억	133756	N	N	N	N
22	20240117	160611	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3530	-90	5	-2.49	70306195	19772	86.78	3575	3605	3530	4705	2535	3620	3555.85	1.11	-3149	3663	3641	3608	3586	3553	3625	3570	68	1085	500	2530	5	1	12294000	434	9.34	0.78	03	0.16	378.00	4538.00	4660	20230308	-24.25	2940	20230818	20.07	3690	-4.34	20240110	3480	1.44	20240102	4660	-24.25	20230308	2940	20.07	20230818	2.49	N	067010	500	68 억	136296	N	N	N	N
23	20240117	150614	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3555	-65	5	-1.80	50061340	14053	61.68	3575	3605	3545	4705	2535	3620	3562.32	1.11	-3052	3663	3641	3608	3586	3553	3625	3570	68	1085	500	2530	5	1	12294000	437	9.40	0.78	03	0.11	378.00	4538.00	4660	20230308	-23.71	2940	20230818	20.92	3690	-3.66	20240110	3480	2.16	20240102	4660	-23.71	20230308	2940	20.92	20230818	2.49	N	067010	500	68 억	136296	N	N	N	N
24	20240117	140613	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3550	-70	5	-1.93	48503860	13615	59.76	3575	3605	3545	4705	2535	3620	3562.53	1.11	-3044	3663	3641	3608	3586	3553	3625	3570	68	1085	500	2530	5	1	12294000	436	9.39	0.78	03	0.11	378.00	4538.00	4660	20230308	-23.82	2940	20230818	20.75	3690	-3.79	20240110	3480	2.01	20240102	4660	-23.82	20230308	2940	20.75	20230818	2.49	N	067010	500	68 억	136296	N	N	N	N
25	20240117	130613	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3565	-55	5	-1.52	46808345	13137	57.66	3575	3605	3545	4705	2535	3620	3563.09	1.11	-3074	3663	3641	3608	3586	3553	3625	3570	68	1085	500	2530	5	1	12294000	438	9.43	0.79	03	0.11	378.00	4538.00	4660	20230308	-23.50	2940	20230818	21.26	3690	-3.39	20240110	3480	2.44	20240102	4660	-23.50	20230308	2940	21.26	20230818	2.49	N	067010	500	68 억	136296	N	N	N	N
26	20240117	120614	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3550	-70	5	-1.93	39082420	10962	48.11	3575	3605	3550	4705	2535	3620	3565.26	1.11	-2776	3663	3641	3608	3586	3553	3625	3570	68	1085	500	2530	5	1	12294000	436	9.39	0.78	03	0.09	378.00	4538.00	4660	20230308	-23.82	2940	20230818	20.75	3690	-3.79	20240110	3480	2.01	20240102	4660	-23.82	20230308	2940	20.75	20230818	2.49	N	067010	500	68 억	136296	N	N	N	N
27	20240117	110614	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3560	-60	5	-1.66	25851970	7238	31.77	3575	3605	3560	4705	2535	3620	3571.70	1.11	-2542	3663	3641	3608	3586	3553	3625	3570	68	1085	500	2530	5	1	12294000	438	9.42	0.78	03	0.06	378.00	4538.00	4660	20230308	-23.61	2940	20230818	21.09	3690	-3.52	20240110	3480	2.30	20240102	4660	-23.61	20230308	2940	21.09	20230818	2.49	N	067010	500	68 억	136296	N	N	N	N
28	20240117	100611	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3560	-60	5	-1.66	16710950	4676	20.52	3575	3605	3560	4705	2535	3620	3573.77	1.11	-1933	3663	3641	3608	3586	3553	3625	3570	68	1085	500	2530	5	1	12294000	438	9.42	0.78	03	0.04	378.00	4538.00	4660	20230308	-23.61	2940	20230818	21.09	3690	-3.52	20240110	3480	2.30	20240102	4660	-23.61	20230308	2940	21.09	20230818	2.49	N	067010	500	68 억	136296	N	N	N	N
29	20240117	090613	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3605	-15	5	-0.41	2009210	562	2.47	3575	3605	3575	4705	2535	3620	3575.11	1.11	-73	3663	3641	3608	3586	3553	3625	3570	68	1085	500	2530	5	1	12294000	443	9.54	0.79	03	0.00	378.00	4538.00	4660	20230308	-22.64	2940	20230818	22.62	3690	-2.30	20240110	3480	3.59	20240102	4660	-22.64	20230308	2940	22.62	20230818	2.49	N	067010	500	68 억	136296	N	N	N	N
30	20240116	160611	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3620	-10	5	-0.28	81943850	22784	146.27	3630	3630	3575	4715	2545	3630	3596.55	1.12	-1584	3666	3647	3626	3607	3586	3637	3597	68	1085	500	2540	5	1	12294000	445	9.58	0.80	03	0.19	378.00	4538.00	4660	20230308	-22.32	2940	20230818	23.13	3690	-1.90	20240110	3480	4.02	20240102	4660	-22.32	20230308	2940	23.13	20230818	2.50	N	067010	500	68 억	137850	N	N	N	N
31	20240116	150611	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3600	-30	5	-0.83	73637340	20482	131.49	3630	3630	3575	4715	2545	3630	3595.22	1.12	-1532	3666	3647	3626	3607	3586	3637	3597	68	1085	500	2540	5	1	12294000	443	9.52	0.79	03	0.17	378.00	4538.00	4660	20230308	-22.75	2940	20230818	22.45	3690	-2.44	20240110	3480	3.45	20240102	4660	-22.75	20230308	2940	22.45	20230818	2.50	N	067010	500	68 억	137850	N	N	N	N
32	20240116	140612	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3580	-50	5	-1.38	67163845	18684	119.95	3630	3630	3575	4715	2545	3630	3594.73	1.12	-1285	3666	3647	3626	3607	3586	3637	3597	68	1085	500	2540	5	1	12294000	440	9.47	0.79	03	0.15	378.00	4538.00	4660	20230308	-23.18	2940	20230818	21.77	3690	-2.98	20240110	3480	2.87	20240102	4660	-23.18	20230308	2940	21.77	20230818	2.50	N	067010	500	68 억	137850	N	N	N	N
33	20240116	130612	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3600	-30	5	-0.83	51866550	14418	92.56	3630	3630	3575	4715	2545	3630	3597.35	1.12	-1393	3666	3647	3626	3607	3586	3637	3597	68	1085	500	2540	5	1	12294000	443	9.52	0.79	03	0.12	378.00	4538.00	4660	20230308	-22.75	2940	20230818	22.45	3690	-2.44	20240110	3480	3.45	20240102	4660	-22.75	20230308	2940	22.45	20230818	2.50	N	067010	500	68 억	137850	N	N	N	N
34	20240116	120611	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3605	-25	5	-0.69	50244520	13967	89.66	3630	3630	3575	4715	2545	3630	3597.37	1.12	-1390	3666	3647	3626	3607	3586	3637	3597	68	1085	500	2540	5	1	12294000	443	9.54	0.79	03	0.11	378.00	4538.00	4660	20230308	-22.64	2940	20230818	22.62	3690	-2.30	20240110	3480	3.59	20240102	4660	-22.64	20230308	2940	22.62	20230818	2.50	N	067010	500	68 억	137850	N	N	N	N
35	20240116	110609	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3585	-45	5	-1.24	49417940	13738	88.19	3630	3630	3575	4715	2545	3630	3597.17	1.12	-1356	3666	3647	3626	3607	3586	3637	3597	68	1085	500	2540	5	1	12294000	441	9.48	0.79	03	0.11	378.00	4538.00	4660	20230308	-23.07	2940	20230818	21.94	3690	-2.85	20240110	3480	3.02	20240102	4660	-23.07	20230308	2940	21.94	20230818	2.50	N	067010	500	68 억	137850	N	N	N	N
36	20240116	100610	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3595	-35	5	-0.96	23903295	6625	42.53	3630	3630	3595	4715	2545	3630	3608.04	1.12	-1126	3666	3647	3626	3607	3586	3637	3597	68	1085	500	2540	5	1	12294000	442	9.51	0.79	03	0.05	378.00	4538.00	4660	20230308	-22.85	2940	20230818	22.28	3690	-2.57	20240110	3480	3.30	20240102	4660	-22.85	20230308	2940	22.28	20230818	2.50	N	067010	500	68 억	137850	N	N	N	N
37	20240116	090609	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3630	0	3	0.00	1143450	315	2.02	3630	3630	3630	4715	2545	3630	3630.00	1.12	-10	3666	3647	3626	3607	3586	3637	3597	68	1085	500	2540	5	1	12294000	446	9.60	0.80	03	0.00	378.00	4538.00	4660	20230308	-22.10	2940	20230818	23.47	3690	-1.63	20240110	3480	4.31	20240102	4660	-22.10	20230308	2940	23.47	20230818	2.50	N	067010	500	68 억	137850	N	N	N	N
38	20240115	160608	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3630	-10	5	-0.27	56400350	15576	78.93	3640	3645	3605	4730	2550	3640	3620.98	1.12	406	3696	3667	3641	3612	3586	3655	3600	68	1090	500	2540	5	1	12294000	446	9.60	0.80	03	0.13	378.00	4538.00	4660	20230308	-22.10	2940	20230818	23.47	3690	-1.63	20240110	3480	4.31	20240102	4660	-22.10	20230308	2940	23.47	20230818	2.54	N	067010	500	68 억	137132	N	N	N	N
39	20240115	150610	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3615	-25	5	-0.69	50529400	13957	70.73	3640	3645	3605	4730	2550	3640	3620.36	1.12	442	3696	3667	3641	3612	3586	3655	3600	68	1090	500	2540	5	1	12294000	444	9.56	0.80	03	0.11	378.00	4538.00	4660	20230308	-22.42	2940	20230818	22.96	3690	-2.03	20240110	3480	3.88	20240102	4660	-22.42	20230308	2940	22.96	20230818	2.54	N	067010	500	68 억	137132	N	N	N	N
40	20240115	140610	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3620	-20	5	-0.55	40256085	11112	56.31	3640	3645	3610	4730	2550	3640	3622.76	1.12	351	3696	3667	3641	3612	3586	3655	3600	68	1090	500	2540	5	1	12294000	445	9.58	0.80	03	0.09	378.00	4538.00	4660	20230308	-22.32	2940	20230818	23.13	3690	-1.90	20240110	3480	4.02	20240102	4660	-22.32	20230308	2940	23.13	20230818	2.54	N	067010	500	68 억	137132	N	N	N	N
41	20240115	130609	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3620	-20	5	-0.55	27630860	7619	38.61	3640	3645	3610	4730	2550	3640	3626.57	1.12	365	3696	3667	3641	3612	3586	3655	3600	68	1090	500	2540	5	1	12294000	445	9.58	0.80	03	0.06	378.00	4538.00	4660	20230308	-22.32	2940	20230818	23.13	3690	-1.90	20240110	3480	4.02	20240102	4660	-22.32	20230308	2940	23.13	20230818	2.54	N	067010	500	68 억	137132	N	N	N	N
42	20240115	120609	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3630	-10	5	-0.27	26443320	7291	36.95	3640	3645	3610	4730	2550	3640	3626.84	1.12	337	3696	3667	3641	3612	3586	3655	3600	68	1090	500	2540	5	1	12294000	446	9.60	0.80	03	0.06	378.00	4538.00	4660	20230308	-22.10	2940	20230818	23.47	3690	-1.63	20240110	3480	4.31	20240102	4660	-22.10	20230308	2940	23.47	20230818	2.54	N	067010	500	68 억	137132	N	N	N	N
43	20240115	110608	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3620	-20	5	-0.55	19038285	5244	26.57	3640	3645	3620	4730	2550	3640	3630.49	1.12	242	3696	3667	3641	3612	3586	3655	3600	68	1090	500	2540	5	1	12294000	445	9.58	0.80	03	0.04	378.00	4538.00	4660	20230308	-22.32	2940	20230818	23.13	3690	-1.90	20240110	3480	4.02	20240102	4660	-22.32	20230308	2940	23.13	20230818	2.54	N	067010	500	68 억	137132	N	N	N	N
44	20240115	100606	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3640	0	3	0.00	10424910	2867	14.53	3640	3645	3620	4730	2550	3640	3636.17	1.12	348	3696	3667	3641	3612	3586	3655	3600	68	1090	500	2540	5	1	12294000	448	9.63	0.80	03	0.02	378.00	4538.00	4660	20230308	-21.89	2940	20230818	23.81	3690	-1.36	20240110	3480	4.60	20240102	4660	-21.89	20230308	2940	23.81	20230818	2.54	N	067010	500	68 억	137132	N	N	N	N
45	20240115	090608	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3640	0	3	0.00	3026495	831	4.21	3640	3645	3640	4730	2550	3640	3641.99	1.12	269	3696	3667	3641	3612	3586	3655	3600	68	1090	500	2540	5	1	12294000	448	9.63	0.80	03	0.01	378.00	4538.00	4660	20230308	-21.89	2940	20230818	23.81	3690	-1.36	20240110	3480	4.60	20240102	4660	-21.89	20230308	2940	23.81	20230818	2.54	N	067010	500	68 억	137132	N	N	N	N
46	20240112	160605	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3640	-15	5	-0.41	71599835	19686	79.67	3670	3670	3615	4750	2560	3655	3637.09	1.12	-800	3718	3686	3658	3626	3598	3702	3642	68	1095	500	2550	5	1	12294000	448	9.63	0.80	03	0.16	378.00	4538.00	4660	20230308	-21.89	2940	20230818	23.81	3690	-1.36	20240110	3480	4.60	20240102	4660	-21.89	20230308	2940	23.81	20230818	2.57	N	067010	500	68 억	137795	N	N	N	N
47	20240112	150607	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3635	-20	5	-0.55	60286090	16575	67.08	3670	3670	3615	4750	2560	3655	3637.17	1.12	-781	3718	3686	3658	3626	3598	3702	3642	68	1095	500	2550	5	1	12294000	447	9.62	0.80	03	0.13	378.00	4538.00	4660	20230308	-22.00	2940	20230818	23.64	3690	-1.49	20240110	3480	4.45	20240102	4660	-22.00	20230308	2940	23.64	20230818	2.57	N	067010	500	68 억	137795	N	N	N	N
48	20240112	140606	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3635	-20	5	-0.55	35574880	9752	39.47	3670	3670	3630	4750	2560	3655	3647.96	1.12	-772	3718	3686	3658	3626	3598	3702	3642	68	1095	500	2550	5	1	12294000	447	9.62	0.80	03	0.08	378.00	4538.00	4660	20230308	-22.00	2940	20230818	23.64	3690	-1.49	20240110	3480	4.45	20240102	4660	-22.00	20230308	2940	23.64	20230818	2.57	N	067010	500	68 억	137795	N	N	N	N
49	20240112	130604	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3640	-15	5	-0.41	29433385	8063	32.63	3670	3670	3630	4750	2560	3655	3650.43	1.12	-524	3718	3686	3658	3626	3598	3702	3642	68	1095	500	2550	5	1	12294000	448	9.63	0.80	03	0.07	378.00	4538.00	4660	20230308	-21.89	2940	20230818	23.81	3690	-1.36	20240110	3480	4.60	20240102	4660	-21.89	20230308	2940	23.81	20230818	2.57	N	067010	500	68 억	137795	N	N	N	N
50	20240112	120607	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3660	5	2	0.14	23112380	6329	25.62	3670	3670	3630	4750	2560	3655	3651.82	1.12	-494	3718	3686	3658	3626	3598	3702	3642	68	1095	500	2550	5	1	12294000	450	9.68	0.81	03	0.05	378.00	4538.00	4660	20230308	-21.46	2940	20230818	24.49	3690	-0.81	20240110	3480	5.17	20240102	4660	-21.46	20230308	2940	24.49	20230818	2.57	N	067010	500	68 억	137795	N	N	N	N
51	20240112	110604	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3650	-5	5	-0.14	21399530	5859	23.71	3670	3670	3630	4750	2560	3655	3652.42	1.12	-493	3718	3686	3658	3626	3598	3702	3642	68	1095	500	2550	5	1	12294000	449	9.66	0.80	03	0.05	378.00	4538.00	4660	20230308	-21.67	2940	20230818	24.15	3690	-1.08	20240110	3480	4.89	20240102	4660	-21.67	20230308	2940	24.15	20230818	2.57	N	067010	500	68 억	137795	N	N	N	N
52	20240112	100604	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3660	5	2	0.14	20394710	5584	22.60	3670	3670	3630	4750	2560	3655	3652.35	1.12	-484	3718	3686	3658	3626	3598	3702	3642	68	1095	500	2550	5	1	12294000	450	9.68	0.81	03	0.05	378.00	4538.00	4660	20230308	-21.46	2940	20230818	24.49	3690	-0.81	20240110	3480	5.17	20240102	4660	-21.46	20230308	2940	24.49	20230818	2.57	N	067010	500	68 억	137795	N	N	N	N
53	20240112	090605	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3630	-25	5	-0.68	8313790	2275	9.21	3670	3670	3630	4750	2560	3655	3654.41	1.12	-70	3718	3686	3658	3626	3598	3702	3642	68	1095	500	2550	5	1	12294000	446	9.60	0.80	03	0.02	378.00	4538.00	4660	20230308	-22.10	2940	20230818	23.47	3690	-1.63	20240110	3480	4.31	20240102	4660	-22.10	20230308	2940	23.47	20230818	2.57	N	067010	500	68 억	137795	N	N	N	N
54	20240111	160602	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3655	-15	5	-0.41	90327825	24708	95.86	3630	3690	3630	4770	2570	3670	3655.81	1.10	2187	3726	3697	3661	3632	3596	3712	3647	68	1100	500	2560	5	1	12294000	449	9.67	0.81	03	0.20	378.00	4538.00	4660	20230308	-21.57	2940	20230818	24.32	3690	0.00	20240110	3480	5.03	20240102	4660	-21.57	20230308	2940	24.32	20230818	2.51	N	067010	500	68 억	135490	N	N	N	N
55	20240111	150606	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3645	-25	5	-0.68	78293195	21408	83.06	3630	3690	3630	4770	2570	3670	3657.19	1.10	2285	3726	3697	3661	3632	3596	3712	3647	68	1100	500	2560	5	1	12294000	448	9.64	0.80	03	0.17	378.00	4538.00	4660	20230308	-21.78	2940	20230818	23.98	3690	0.00	20240110	3480	4.74	20240102	4660	-21.78	20230308	2940	23.98	20230818	2.51	N	067010	500	68 억	135490	N	N	N	N
56	20240111	140604	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3665	-5	5	-0.14	55989315	15292	59.33	3630	3690	3630	4770	2570	3670	3661.35	1.10	1732	3726	3697	3661	3632	3596	3712	3647	68	1100	500	2560	5	1	12294000	451	9.70	0.81	03	0.12	378.00	4538.00	4660	20230308	-21.35	2940	20230818	24.66	3690	0.00	20240110	3480	5.32	20240102	4660	-21.35	20230308	2940	24.66	20230818	2.51	N	067010	500	68 억	135490	N	N	N	N
57	20240111	130602	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3665	-5	5	-0.14	42192660	11513	44.67	3630	3690	3630	4770	2570	3670	3664.78	1.10	1275	3726	3697	3661	3632	3596	3712	3647	68	1100	500	2560	5	1	12294000	451	9.70	0.81	03	0.09	378.00	4538.00	4660	20230308	-21.35	2940	20230818	24.66	3690	0.00	20240110	3480	5.32	20240102	4660	-21.35	20230308	2940	24.66	20230818	2.51	N	067010	500	68 억	135490	N	N	N	N
58	20240111	120602	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3665	-5	5	-0.14	18988535	5200	20.17	3630	3675	3630	4770	2570	3670	3651.64	1.10	975	3726	3697	3661	3632	3596	3712	3647	68	1100	500	2560	5	1	12294000	451	9.70	0.81	03	0.04	378.00	4538.00	4660	20230308	-21.35	2940	20230818	24.66	3690	-0.68	20240110	3480	5.32	20240102	4660	-21.35	20230308	2940	24.66	20230818	2.51	N	067010	500	68 억	135490	N	N	N	N
59	20240111	110605	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3655	-15	5	-0.41	18889610	5173	20.07	3630	3675	3630	4770	2570	3670	3651.58	1.10	975	3726	3697	3661	3632	3596	3712	3647	68	1100	500	2560	5	1	12294000	449	9.67	0.81	03	0.04	378.00	4538.00	4660	20230308	-21.57	2940	20230818	24.32	3690	-0.95	20240110	3480	5.03	20240102	4660	-21.57	20230308	2940	24.32	20230818	2.51	N	067010	500	68 억	135490	N	N	N	N
60	20240111	100603	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3665	-5	5	-0.14	10230570	2802	10.87	3630	3675	3630	4770	2570	3670	3651.17	1.10	819	3726	3697	3661	3632	3596	3712	3647	68	1100	500	2560	5	1	12294000	451	9.70	0.81	03	0.02	378.00	4538.00	4660	20230308	-21.35	2940	20230818	24.66	3690	-0.68	20240110	3480	5.32	20240102	4660	-21.35	20230308	2940	24.66	20230818	2.51	N	067010	500	68 억	135490	N	N	N	N
61	20240111	090602	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3665	-5	5	-0.14	3809000	1048	4.07	3630	3665	3630	4770	2570	3670	3634.54	1.10	217	3726	3697	3661	3632	3596	3712	3647	68	1100	500	2560	5	1	12294000	451	9.70	0.81	03	0.01	378.00	4538.00	4660	20230308	-21.35	2940	20230818	24.66	3690	-0.68	20240110	3480	5.32	20240102	4660	-21.35	20230308	2940	24.66	20230818	2.51	N	067010	500	68 억	135490	N	N	N	N
62	20240110	160601	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3670	10	2	0.27	94394175	25764	65.86	3625	3690	3625	4755	2565	3660	3663.80	1.10	91	3683	3671	3648	3636	3613	3677	3642	68	1095	500	2560	5	1	12294000	451	9.71	0.81	03	0.21	378.00	4538.00	4660	20230308	-21.24	2940	20230818	24.83	3690	-0.54	20240110	3480	5.46	20240102	4660	-21.24	20230308	2940	24.83	20230818	2.52	N	067010	500	68 억	135209	N	N	N	N
63	20240110	150603	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3660	0	3	0.00	81958030	22360	57.16	3625	3690	3625	4755	2565	3660	3665.39	1.10	183	3683	3671	3648	3636	3613	3677	3642	68	1095	500	2560	5	1	12294000	450	9.68	0.81	03	0.18	378.00	4538.00	4660	20230308	-21.46	2940	20230818	24.49	3690	-0.81	20240110	3480	5.17	20240102	4660	-21.46	20230308	2940	24.49	20230818	2.52	N	067010	500	68 억	135209	N	N	N	N
64	20240110	140603	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3680	20	2	0.55	68481975	18693	47.78	3625	3690	3625	4755	2565	3660	3663.51	1.10	241	3683	3671	3648	3636	3613	3677	3642	68	1095	500	2560	5	1	12294000	452	9.74	0.81	03	0.15	378.00	4538.00	4660	20230308	-21.03	2940	20230818	25.17	3690	-0.27	20240110	3480	5.75	20240102	4660	-21.03	20230308	2940	25.17	20230818	2.52	N	067010	500	68 억	135209	N	N	N	N
65	20240110	130602	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3665	5	2	0.14	64526155	17616	45.03	3625	3690	3625	4755	2565	3660	3662.93	1.10	242	3683	3671	3648	3636	3613	3677	3642	68	1095	500	2560	5	1	12294000	451	9.70	0.81	03	0.14	378.00	4538.00	4660	20230308	-21.35	2940	20230818	24.66	3690	-0.68	20240110	3480	5.32	20240102	4660	-21.35	20230308	2940	24.66	20230818	2.52	N	067010	500	68 억	135209	N	N	N	N
66	20240110	120603	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3685	25	2	0.68	56751080	15504	39.63	3625	3690	3625	4755	2565	3660	3660.42	1.10	240	3683	3671	3648	3636	3613	3677	3642	68	1095	500	2560	5	1	12294000	453	9.75	0.81	03	0.13	378.00	4538.00	4660	20230308	-20.92	2940	20230818	25.34	3690	-0.14	20240110	3480	5.89	20240102	4660	-20.92	20230308	2940	25.34	20230818	2.52	N	067010	500	68 억	135209	N	N	N	N
67	20240110	110602	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3655	-5	5	-0.14	33200345	9089	23.23	3625	3690	3625	4755	2565	3660	3652.81	1.10	257	3683	3671	3648	3636	3613	3677	3642	68	1095	500	2560	5	1	12294000	449	9.67	0.81	03	0.07	378.00	4538.00	4660	20230308	-21.57	2940	20230818	24.32	3690	-0.95	20240110	3480	5.03	20240102	4660	-21.57	20230308	2940	24.32	20230818	2.52	N	067010	500	68 억	135209	N	N	N	N
68	20240110	100601	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3655	-5	5	-0.14	26898710	7365	18.83	3625	3690	3625	4755	2565	3660	3652.23	1.10	266	3683	3671	3648	3636	3613	3677	3642	68	1095	500	2560	5	1	12294000	449	9.67	0.81	03	0.06	378.00	4538.00	4660	20230308	-21.57	2940	20230818	24.32	3690	-0.95	20240110	3480	5.03	20240102	4660	-21.57	20230308	2940	24.32	20230818	2.52	N	067010	500	68 억	135209	N	N	N	N
69	20240110	090601	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3640	-20	5	-0.55	5776305	1593	4.07	3625	3640	3625	4755	2565	3660	3626.05	1.10	0	3683	3671	3648	3636	3613	3677	3642	68	1095	500	2560	5	1	12294000	448	9.63	0.80	03	0.01	378.00	4538.00	4660	20230308	-21.89	2940	20230818	23.81	3660	-0.55	20240109	3480	4.60	20240102	4660	-21.89	20230308	2940	23.81	20230818	2.52	N	067010	500	68 억	135209	N	N	N	N
70	20240109	160559	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3660	20	2	0.55	142564830	39117	117.94	3630	3660	3625	4730	2550	3640	3644.54	1.08	1538	3696	3667	3616	3587	3536	3682	3602	68	1090	500	2540	5	1	12294000	450	9.68	0.81	03	0.32	378.00	4538.00	4660	20230308	-21.46	2940	20230818	24.49	3660	0.00	20240109	3480	5.17	20240102	4660	-21.46	20230308	2940	24.49	20230818	2.53	N	067010	500	68 억	133367	N	N	N	N
71	20240109	150601	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3660	20	2	0.55	137491605	37730	113.76	3630	3660	3625	4730	2550	3640	3644.09	1.08	1340	3696	3667	3616	3587	3536	3682	3602	68	1090	500	2540	5	1	12294000	450	9.68	0.81	03	0.31	378.00	4538.00	4660	20230308	-21.46	2940	20230818	24.49	3660	0.00	20240109	3480	5.17	20240102	4660	-21.46	20230308	2940	24.49	20230818	2.53	N	067010	500	68 억	133367	N	N	N	N
72	20240109	140600	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3650	10	2	0.27	112710110	30944	93.30	3630	3660	3625	4730	2550	3640	3642.39	1.08	857	3696	3667	3616	3587	3536	3682	3602	68	1090	500	2540	5	1	12294000	449	9.66	0.80	03	0.25	378.00	4538.00	4660	20230308	-21.67	2940	20230818	24.15	3660	-0.27	20240109	3480	4.89	20240102	4660	-21.67	20230308	2940	24.15	20230818	2.53	N	067010	500	68 억	133367	N	N	N	N
73	20240109	130600	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3645	5	2	0.14	107053600	29394	88.63	3630	3660	3625	4730	2550	3640	3642.02	1.08	646	3696	3667	3616	3587	3536	3682	3602	68	1090	500	2540	5	1	12294000	448	9.64	0.80	03	0.24	378.00	4538.00	4660	20230308	-21.78	2940	20230818	23.98	3660	-0.41	20240109	3480	4.74	20240102	4660	-21.78	20230308	2940	23.98	20230818	2.53	N	067010	500	68 억	133367	N	N	N	N
74	20240109	120605	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3640	0	3	0.00	84175820	23116	69.70	3630	3660	3625	4730	2550	3640	3641.45	1.08	552	3696	3667	3616	3587	3536	3682	3602	68	1090	500	2540	5	1	12294000	448	9.63	0.80	03	0.19	378.00	4538.00	4660	20230308	-21.89	2940	20230818	23.81	3660	-0.55	20240109	3480	4.60	20240102	4660	-21.89	20230308	2940	23.81	20230818	2.53	N	067010	500	68 억	133367	N	N	N	N
75	20240109	110601	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3645	5	2	0.14	77327480	21235	64.03	3630	3660	3625	4730	2550	3640	3641.51	1.08	551	3696	3667	3616	3587	3536	3682	3602	68	1090	500	2540	5	1	12294000	448	9.64	0.80	03	0.17	378.00	4538.00	4660	20230308	-21.78	2940	20230818	23.98	3660	-0.41	20240109	3480	4.74	20240102	4660	-21.78	20230308	2940	23.98	20230818	2.53	N	067010	500	68 억	133367	N	N	N	N
76	20240109	100601	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3650	10	2	0.27	48089770	13201	39.80	3630	3660	3625	4730	2550	3640	3642.89	1.08	75	3696	3667	3616	3587	3536	3682	3602	68	1090	500	2540	5	1	12294000	449	9.66	0.80	03	0.11	378.00	4538.00	4660	20230308	-21.67	2940	20230818	24.15	3660	-0.27	20240109	3480	4.89	20240102	4660	-21.67	20230308	2940	24.15	20230818	2.53	N	067010	500	68 억	133367	N	N	N	N
77	20240109	090600	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3625	-15	5	-0.41	3914700	1078	3.25	3630	3660	3625	4730	2550	3640	3631.45	1.08	51	3696	3667	3616	3587	3536	3682	3602	68	1090	500	2540	5	1	12294000	446	9.59	0.80	03	0.01	378.00	4538.00	4660	20230308	-22.21	2940	20230818	23.30	3660	-0.96	20240109	3480	4.17	20240102	4660	-22.21	20230308	2940	23.30	20230818	2.53	N	067010	500	68 억	133367	N	N	N	N
78	20240108	160559	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3640	40	2	1.11	119490200	32984	149.05	3605	3645	3565	4680	2520	3600	3622.67	1.07	1718	3626	3612	3596	3582	3566	3620	3590	68	1080	500	2520	5	1	12294000	448	9.63	0.80	03	0.27	378.00	4538.00	4660	20230308	-21.89	2940	20230818	23.81	3645	-0.14	20240108	3480	4.60	20240102	4660	-21.89	20230308	2940	23.81	20230818	2.53	N	067010	500	68 억	131433	N	N	N	N
79	20240108	150601	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3630	30	2	0.83	107427015	29663	134.05	3605	3645	3565	4680	2520	3600	3621.58	1.07	1828	3626	3612	3596	3582	3566	3620	3590	68	1080	500	2520	5	1	12294000	446	9.60	0.80	03	0.24	378.00	4538.00	4660	20230308	-22.10	2940	20230818	23.47	3645	-0.41	20240108	3480	4.31	20240102	4660	-22.10	20230308	2940	23.47	20230818	2.53	N	067010	500	68 억	131433	N	N	N	N
80	20240108	140559	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3630	30	2	0.83	100795670	27834	125.78	3605	3645	3565	4680	2520	3600	3621.31	1.07	1682	3626	3612	3596	3582	3566	3620	3590	68	1080	500	2520	5	1	12294000	446	9.60	0.80	03	0.23	378.00	4538.00	4660	20230308	-22.10	2940	20230818	23.47	3645	-0.41	20240108	3480	4.31	20240102	4660	-22.10	20230308	2940	23.47	20230818	2.53	N	067010	500	68 억	131433	N	N	N	N
81	20240108	130559	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3625	25	2	0.69	82494330	22777	102.93	3605	3645	3565	4680	2520	3600	3621.83	1.07	1655	3626	3612	3596	3582	3566	3620	3590	68	1080	500	2520	5	1	12294000	446	9.59	0.80	03	0.19	378.00	4538.00	4660	20230308	-22.21	2940	20230818	23.30	3645	-0.55	20240108	3480	4.17	20240102	4660	-22.21	20230308	2940	23.30	20230818	2.53	N	067010	500	68 억	131433	N	N	N	N
82	20240108	120600	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3640	40	2	1.11	77325570	21351	96.48	3605	3645	3565	4680	2520	3600	3621.64	1.07	1543	3626	3612	3596	3582	3566	3620	3590	68	1080	500	2520	5	1	12294000	448	9.63	0.80	03	0.17	378.00	4538.00	4660	20230308	-21.89	2940	20230818	23.81	3645	-0.14	20240108	3480	4.60	20240102	4660	-21.89	20230308	2940	23.81	20230818	2.53	N	067010	500	68 억	131433	N	N	N	N
83	20240108	110601	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3645	45	2	1.25	70074575	19353	87.46	3605	3645	3565	4680	2520	3600	3620.86	1.07	1212	3626	3612	3596	3582	3566	3620	3590	68	1080	500	2520	5	1	12294000	448	9.64	0.80	03	0.16	378.00	4538.00	4660	20230308	-21.78	2940	20230818	23.98	3645	0.00	20240108	3480	4.74	20240102	4660	-21.78	20230308	2940	23.98	20230818	2.53	N	067010	500	68 억	131433	N	N	N	N
84	20240108	100601	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3635	35	2	0.97	40204590	11138	50.33	3605	3645	3565	4680	2520	3600	3609.68	1.07	636	3626	3612	3596	3582	3566	3620	3590	68	1080	500	2520	5	1	12294000	447	9.62	0.80	03	0.09	378.00	4538.00	4660	20230308	-22.00	2940	20230818	23.64	3645	-0.27	20240108	3480	4.45	20240102	4660	-22.00	20230308	2940	23.64	20230818	2.53	N	067010	500	68 억	131433	N	N	N	N
85	20240108	090559	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3605	5	2	0.14	2501775	694	3.14	3605	3605	3600	4680	2520	3600	3604.86	1.07	0	3626	3612	3596	3582	3566	3620	3590	68	1080	500	2520	5	1	12294000	443	9.54	0.79	03	0.01	378.00	4538.00	4660	20230308	-22.64	2940	20230818	22.62	3610	-0.14	20240105	3480	3.59	20240102	4660	-22.64	20230308	2940	22.62	20230818	2.53	N	067010	500	68 억	131433	N	N	N	N
86	20240105	160559	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3600	10	2	0.28	78734490	21899	129.70	3595	3610	3580	4665	2515	3590	3595.35	1.05	1728	3630	3610	3580	3560	3530	3620	3570	68	1075	500	2510	5	1	12294000	443	9.52	0.79	03	0.18	378.00	4538.00	4660	20230308	-22.75	2940	20230818	22.45	3610	-0.28	20240105	3480	3.45	20240102	4660	-22.75	20230308	2940	22.45	20230818	2.57	N	067010	500	68 억	129382	N	N	N	N
87	20240105	150600	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3595	5	2	0.14	69235250	19256	114.05	3595	3610	3580	4665	2515	3590	3595.52	1.05	1138	3630	3610	3580	3560	3530	3620	3570	68	1075	500	2510	5	1	12294000	442	9.51	0.79	03	0.16	378.00	4538.00	4660	20230308	-22.85	2940	20230818	22.28	3610	-0.42	20240105	3480	3.30	20240102	4660	-22.85	20230308	2940	22.28	20230818	2.57	N	067010	500	68 억	129382	N	N	N	N
88	20240105	140557	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3595	5	2	0.14	60569575	16841	99.75	3595	3610	3580	4665	2515	3590	3596.55	1.05	1753	3630	3610	3580	3560	3530	3620	3570	68	1075	500	2510	5	1	12294000	442	9.51	0.79	03	0.14	378.00	4538.00	4660	20230308	-22.85	2940	20230818	22.28	3610	-0.42	20240105	3480	3.30	20240102	4660	-22.85	20230308	2940	22.28	20230818	2.57	N	067010	500	68 억	129382	N	N	N	N
89	20240105	130559	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3595	5	2	0.14	57777635	16062	95.13	3595	3610	3580	4665	2515	3590	3597.16	1.05	1664	3630	3610	3580	3560	3530	3620	3570	68	1075	500	2510	5	1	12294000	442	9.51	0.79	03	0.13	378.00	4538.00	4660	20230308	-22.85	2940	20230818	22.28	3610	-0.42	20240105	3480	3.30	20240102	4660	-22.85	20230308	2940	22.28	20230818	2.57	N	067010	500	68 억	129382	N	N	N	N
90	20240105	120559	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3600	10	2	0.28	49575570	13777	81.60	3595	3610	3590	4665	2515	3590	3598.43	1.05	900	3630	3610	3580	3560	3530	3620	3570	68	1075	500	2510	5	1	12294000	443	9.52	0.79	03	0.11	378.00	4538.00	4660	20230308	-22.75	2940	20230818	22.45	3610	-0.28	20240105	3480	3.45	20240102	4660	-22.75	20230308	2940	22.45	20230818	2.57	N	067010	500	68 억	129382	N	N	N	N
91	20240105	110557	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3605	15	2	0.42	43222665	12011	71.14	3595	3610	3590	4665	2515	3590	3598.59	1.05	900	3630	3610	3580	3560	3530	3620	3570	68	1075	500	2510	5	1	12294000	443	9.54	0.79	03	0.10	378.00	4538.00	4660	20230308	-22.64	2940	20230818	22.62	3610	-0.14	20240105	3480	3.59	20240102	4660	-22.64	20230308	2940	22.62	20230818	2.57	N	067010	500	68 억	129382	N	N	N	N
92	20240105	100600	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3605	15	2	0.42	26253255	7295	43.21	3595	3610	3590	4665	2515	3590	3598.80	1.05	719	3630	3610	3580	3560	3530	3620	3570	68	1075	500	2510	5	1	12294000	443	9.54	0.79	03	0.06	378.00	4538.00	4660	20230308	-22.64	2940	20230818	22.62	3610	-0.14	20240105	3480	3.59	20240102	4660	-22.64	20230308	2940	22.62	20230818	2.57	N	067010	500	68 억	129382	N	N	N	N
93	20240105	090558	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3595	5	2	0.14	7513870	2087	12.36	3595	3610	3595	4665	2515	3590	3600.32	1.05	139	3630	3610	3580	3560	3530	3620	3570	68	1075	500	2510	5	1	12294000	442	9.51	0.79	03	0.02	378.00	4538.00	4660	20230308	-22.85	2940	20230818	22.28	3610	-0.42	20240105	3480	3.30	20240102	4660	-22.85	20230308	2940	22.28	20230818	2.57	N	067010	500	68 억	129382	N	N	N	N
94	20240104	160556	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3590	20	2	0.56	60463465	16884	57.75	3570	3600	3550	4640	2500	3570	3581.11	1.06	-635	3656	3612	3546	3502	3436	3635	3525	68	1070	500	2490	5	1	12294000	441	9.50	0.79	03	0.14	378.00	4538.00	4660	20230308	-22.96	2940	20230818	22.11	3600	-0.28	20240104	3480	3.16	20240102	4660	-22.96	20230308	2940	22.11	20230818	2.58	N	067010	500	68 억	130011	N	N	N	N
95	20240104	150557	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3590	20	2	0.56	55649570	15543	53.16	3570	3600	3550	4640	2500	3570	3580.36	1.06	-633	3656	3612	3546	3502	3436	3635	3525	68	1070	500	2490	5	1	12294000	441	9.50	0.79	03	0.13	378.00	4538.00	4660	20230308	-22.96	2940	20230818	22.11	3600	-0.28	20240104	3480	3.16	20240102	4660	-22.96	20230308	2940	22.11	20230818	2.58	N	067010	500	68 억	130011	N	N	N	N
96	20240104	140557	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3600	30	2	0.84	50028530	13977	47.80	3570	3600	3550	4640	2500	3570	3579.35	1.06	199	3656	3612	3546	3502	3436	3635	3525	68	1070	500	2490	5	1	12294000	443	9.52	0.79	03	0.11	378.00	4538.00	4660	20230308	-22.75	2940	20230818	22.45	3600	0.00	20240104	3480	3.45	20240102	4660	-22.75	20230308	2940	22.45	20230818	2.58	N	067010	500	68 억	130011	N	N	N	N
97	20240104	130557	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3585	15	2	0.42	29472885	8247	28.21	3570	3590	3550	4640	2500	3570	3573.77	1.06	-885	3656	3612	3546	3502	3436	3635	3525	68	1070	500	2490	5	1	12294000	441	9.48	0.79	03	0.07	378.00	4538.00	4660	20230308	-23.07	2940	20230818	21.94	3590	0.00	20240103	3480	3.02	20240102	4660	-23.07	20230308	2940	21.94	20230818	2.58	N	067010	500	68 억	130011	N	N	N	N
98	20240104	120555	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3570	0	3	0.00	25138015	7037	24.07	3570	3590	3550	4640	2500	3570	3572.26	1.06	-885	3656	3612	3546	3502	3436	3635	3525	68	1070	500	2490	5	1	12294000	439	9.44	0.79	03	0.06	378.00	4538.00	4660	20230308	-23.39	2940	20230818	21.43	3590	0.00	20240103	3480	2.59	20240102	4660	-23.39	20230308	2940	21.43	20230818	2.58	N	067010	500	68 억	130011	N	N	N	N
99	20240104	110555	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3565	-5	5	-0.14	15309700	4285	14.66	3570	3590	3550	4640	2500	3570	3572.86	1.06	-861	3656	3612	3546	3502	3436	3635	3525	68	1070	500	2490	5	1	12294000	438	9.43	0.79	03	0.03	378.00	4538.00	4660	20230308	-23.50	2940	20230818	21.26	3590	0.00	20240103	3480	2.44	20240102	4660	-23.50	20230308	2940	21.26	20230818	2.58	N	067010	500	68 억	130011	N	N	N	N
100	20240104	100555	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3585	15	2	0.42	12362465	3459	11.83	3570	3590	3550	4640	2500	3570	3574.00	1.06	-860	3656	3612	3546	3502	3436	3635	3525	68	1070	500	2490	5	1	12294000	441	9.48	0.79	03	0.03	378.00	4538.00	4660	20230308	-23.07	2940	20230818	21.94	3590	0.00	20240103	3480	3.02	20240102	4660	-23.07	20230308	2940	21.94	20230818	2.58	N	067010	500	68 억	130011	N	N	N	N
101	20240104	090557	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3570	0	3	0.00	2077740	582	1.99	3570	3570	3570	4640	2500	3570	3570.00	1.06	-215	3656	3612	3546	3502	3436	3635	3525	68	1070	500	2490	5	1	12294000	439	9.44	0.79	03	0.00	378.00	4538.00	4660	20230308	-23.39	2940	20230818	21.43	3590	-0.56	20240103	3480	2.59	20240102	4660	-23.39	20230308	2940	21.43	20230818	2.58	N	067010	500	68 억	130011	N	N	N	N
102	20240103	160555	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3570	60	2	1.71	103359180	29237	99.26	3510	3590	3480	4560	2460	3510	3535.16	1.03	2925	3550	3530	3505	3485	3460	3517	3472	68	1050	500	2450	5	1	12294000	439	9.44	0.79	03	0.24	378.00	4538.00	4660	20230308	-23.39	2940	20230818	21.43	3590	-0.56	20240103	3480	2.59	20240103	4660	-23.39	20230308	2940	21.43	20230818	2.58	N	067010	500	68 억	126690	N	N	N	N
103	20240103	150553	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3570	60	2	1.71	101106550	28606	97.12	3510	3590	3480	4560	2460	3510	3534.45	1.03	2898	3550	3530	3505	3485	3460	3517	3472	68	1050	500	2450	5	1	12294000	439	9.44	0.79	03	0.23	378.00	4538.00	4660	20230308	-23.39	2940	20230818	21.43	3590	-0.56	20240103	3480	2.59	20240103	4660	-23.39	20230308	2940	21.43	20230818	2.58	N	067010	500	68 억	126690	N	N	N	N
104	20240103	140551	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3565	55	2	1.57	84933800	24059	81.68	3510	3590	3480	4560	2460	3510	3530.23	1.03	2838	3550	3530	3505	3485	3460	3517	3472	68	1050	500	2450	5	1	12294000	438	9.43	0.79	03	0.20	378.00	4538.00	4660	20230308	-23.50	2940	20230818	21.26	3590	-0.70	20240103	3480	2.44	20240103	4660	-23.50	20230308	2940	21.26	20230818	2.58	N	067010	500	68 억	126690	N	N	N	N
105	20240103	130554	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3590	80	2	2.28	66936530	18988	64.46	3510	3590	3480	4560	2460	3510	3525.20	1.03	2216	3550	3530	3505	3485	3460	3517	3472	68	1050	500	2450	5	1	12294000	441	9.50	0.79	03	0.15	378.00	4538.00	4660	20230308	-22.96	2940	20230818	22.11	3590	0.00	20240103	3480	3.16	20240103	4660	-22.96	20230308	2940	22.11	20230818	2.58	N	067010	500	68 억	126690	N	N	N	N
106	20240103	120557	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3505	-5	5	-0.14	34114005	9760	33.14	3510	3515	3480	4560	2460	3510	3495.29	1.03	1261	3550	3530	3505	3485	3460	3517	3472	68	1050	500	2450	5	1	12294000	431	9.27	0.77	03	0.08	378.00	4538.00	4660	20230308	-24.79	2940	20230818	19.22	3525	-0.57	20240102	3480	0.72	20240103	4660	-24.79	20230308	2940	19.22	20230818	2.58	N	067010	500	68 억	126690	N	N	N	N
107	20240103	110553	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3500	-10	5	-0.28	22998885	6580	22.34	3510	3515	3480	4560	2460	3510	3495.27	1.03	1256	3550	3530	3505	3485	3460	3517	3472	68	1050	500	2450	5	1	12294000	430	9.26	0.77	03	0.05	378.00	4538.00	4660	20230308	-24.89	2940	20230818	19.05	3525	-0.71	20240102	3480	0.57	20240103	4660	-24.89	20230308	2940	19.05	20230818	2.58	N	067010	500	68 억	126690	N	N	N	N
108	20240103	100553	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3515	5	2	0.14	16473390	4714	16.00	3510	3515	3480	4560	2460	3510	3494.57	1.03	300	3550	3530	3505	3485	3460	3517	3472	68	1050	500	2450	5	1	12294000	432	9.30	0.77	03	0.04	378.00	4538.00	4660	20230308	-24.57	2940	20230818	19.56	3525	-0.28	20240102	3480	1.01	20240103	4660	-24.57	20230308	2940	19.56	20230818	2.58	N	067010	500	68 억	126690	N	N	N	N
109	20240103	090553	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3505	-5	5	-0.14	2175740	620	2.10	3510	3515	3505	4560	2460	3510	3509.26	1.03	2	3550	3530	3505	3485	3460	3517	3472	68	1050	500	2450	5	1	12294000	431	9.27	0.77	03	0.01	378.00	4538.00	4660	20230308	-24.79	2940	20230818	19.22	3525	-0.57	20240102	3480	0.72	20240102	4660	-24.79	20230308	2940	19.22	20230818	2.58	N	067010	500	68 억	126690	N	N	N	N
110	20240102	160552	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3510	-5	5	-0.14	102900050	29427	55.96	3515	3525	3480	4565	2465	3515	3496.79	1.00	3226	3631	3572	3526	3467	3421	3550	3445	68	1050	500	2460	5	1	12294000	432	9.29	0.77	03	0.24	378.00	4538.00	4660	20230308	-24.68	2940	20230818	19.39	3525	-0.43	20240102	3480	0.86	20240102	4660	-24.68	20230308	2940	19.39	20230818	2.54	N	067010	500	68 억	122954	N	N	N	N
111	20240102	150552	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3505	-10	5	-0.28	99646070	28500	54.20	3515	3525	3480	4565	2465	3515	3496.35	1.00	3279	3631	3572	3526	3467	3421	3550	3445	68	1050	500	2460	5	1	12294000	431	9.27	0.77	03	0.23	378.00	4538.00	4660	20230308	-24.79	2940	20230818	19.22	3525	-0.57	20240102	3480	0.72	20240102	4660	-24.79	20230308	2940	19.22	20230818	2.54	N	067010	500	68 억	122954	N	N	N	N
112	20240102	140553	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3490	-25	5	-0.71	86754445	24813	47.18	3515	3525	3480	4565	2465	3515	3496.33	1.00	3212	3631	3572	3526	3467	3421	3550	3445	68	1050	500	2460	5	1	12294000	429	9.23	0.77	03	0.20	378.00	4538.00	4660	20230308	-25.11	2940	20230818	18.71	3525	-0.99	20240102	3480	0.29	20240102	4660	-25.11	20230308	2940	18.71	20230818	2.54	N	067010	500	68 억	122954	N	N	N	N
113	20240102	130550	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3510	-5	5	-0.14	70532740	20165	38.35	3515	3525	3480	4565	2465	3515	3497.78	1.00	2903	3631	3572	3526	3467	3421	3550	3445	68	1050	500	2460	5	1	12294000	432	9.29	0.77	03	0.16	378.00	4538.00	4660	20230308	-24.68	2940	20230818	19.39	3525	-0.43	20240102	3480	0.86	20240102	4660	-24.68	20230308	2940	19.39	20230818	2.54	N	067010	500	68 억	122954	N	N	N	N
114	20240102	120550	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3505	-10	5	-0.28	60997125	17441	33.17	3515	3525	3480	4565	2465	3515	3497.34	1.00	2236	3631	3572	3526	3467	3421	3550	3445	68	1050	500	2460	5	1	12294000	431	9.27	0.77	03	0.14	378.00	4538.00	4660	20230308	-24.79	2940	20230818	19.22	3525	-0.57	20240102	3480	0.72	20240102	4660	-24.79	20230308	2940	19.22	20230818	2.54	N	067010	500	68 억	122954	N	N	N	N
115	20240102	110549	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3490	-25	5	-0.71	43119120	12320	23.43	3515	3525	3480	4565	2465	3515	3499.93	1.00	1599	3631	3572	3526	3467	3421	3550	3445	68	1050	500	2460	5	1	12294000	429	9.23	0.77	03	0.10	378.00	4538.00	4660	20230308	-25.11	2940	20230818	18.71	3525	-0.99	20240102	3480	0.29	20240102	4660	-25.11	20230308	2940	18.71	20230818	2.54	N	067010	500	68 억	122954	N	N	N	N
116	20240102	100543	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3515	0	3	0.00	12666405	3605	6.86	3515	3515	3500	4565	2465	3515	3513.57	1.00	1106	3631	3572	3526	3467	3421	3550	3445	68	1050	500	2460	5	1	12294000	432	9.30	0.77	03	0.03	378.00	4538.00	4660	20230308	-24.57	2940	20230818	19.56	3515	0.00	20240102	3500	0.43	20240102	4660	-24.57	20230308	2940	19.56	20230818	2.54	N	067010	500	68 억	122954	N	N	N	N
117	20240102	090537	57	100.00	KOSDAQ	정보기기	N	N	N	N	N	3515	0	3	0.00	0	0	0.00	0	0	0	4565	2465	3515	0.00	1.00	0	3631	3572	3526	3467	3421	3550	3445	68	1050	500	2460	5	1	12294000	432	9.30	0.77	03	0.00	378.00	4538.00	4660	20230308	-24.57	2940	20230818	19.56	0	0.00	0	0	0.00	0	4660	-24.57	20230308	2940	19.56	20230818	2.54	N	067010	500	68 억	122954	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History