KissMeData/067010/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160612	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3285	65	2	2.02	136071285	41861	114.82	3250	3285	3220	4185	2255	3220	3249.70	1.28	0	-2224	3290	3255	3215	3180	3140	3272	3197	68	965	500	2180	5	1	12294000	404	8.69	0.72	03	0.34	378.00	4538.00	5230	20220816	-37.19	2865	20221013	14.66	4660	-29.51	20230308	3100	5.97	20230726	5230	-37.19	20220816	2865	14.66	20221013	4.77	N	067010	500	68 억	157812	N	N	N	N
3	20230731	150612	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3260	40	2	1.24	122103985	37605	103.14	3250	3280	3220	4185	2255	3220	3247.01	1.28	0	-1968	3290	3255	3215	3180	3140	3272	3197	68	965	500	2180	5	1	12294000	401	8.62	0.72	03	0.31	378.00	4538.00	5230	20220816	-37.67	2865	20221013	13.79	4660	-30.04	20230308	3100	5.16	20230726	5230	-37.67	20220816	2865	13.79	20221013	4.77	N	067010	500	68 억	157812	N	N	N	N
4	20230731	140614	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3255	35	2	1.09	106093305	32671	89.61	3250	3280	3220	4185	2255	3220	3247.32	1.28	0	-2190	3290	3255	3215	3180	3140	3272	3197	68	965	500	2180	5	1	12294000	400	8.61	0.72	03	0.27	378.00	4538.00	5230	20220816	-37.76	2865	20221013	13.61	4660	-30.15	20230308	3100	5.00	20230726	5230	-37.76	20220816	2865	13.61	20221013	4.77	N	067010	500	68 억	157812	N	N	N	N
5	20230731	130613	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3260	40	2	1.24	93296135	28740	78.83	3250	3280	3220	4185	2255	3220	3246.21	1.28	0	-2190	3290	3255	3215	3180	3140	3272	3197	68	965	500	2180	5	1	12294000	401	8.62	0.72	03	0.23	378.00	4538.00	5230	20220816	-37.67	2865	20221013	13.79	4660	-30.04	20230308	3100	5.16	20230726	5230	-37.67	20220816	2865	13.79	20221013	4.77	N	067010	500	68 억	157812	N	N	N	N
6	20230731	120620	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3270	50	2	1.55	65584950	20215	55.45	3250	3280	3220	4185	2255	3220	3244.37	1.28	0	-2695	3290	3255	3215	3180	3140	3272	3197	68	965	500	2180	5	1	12294000	402	8.65	0.72	03	0.16	378.00	4538.00	5230	20220816	-37.48	2865	20221013	14.14	4660	-29.83	20230308	3100	5.48	20230726	5230	-37.48	20220816	2865	14.14	20221013	4.77	N	067010	500	68 억	157812	N	N	N	N
7	20230731	110623	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3260	40	2	1.24	50262060	15509	42.54	3250	3280	3220	4185	2255	3220	3240.83	1.28	0	-3024	3290	3255	3215	3180	3140	3272	3197	68	965	500	2180	5	1	12294000	401	8.62	0.72	03	0.13	378.00	4538.00	5230	20220816	-37.67	2865	20221013	13.79	4660	-30.04	20230308	3100	5.16	20230726	5230	-37.67	20220816	2865	13.79	20221013	4.77	N	067010	500	68 억	157812	N	N	N	N
8	20230731	100620	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3220	0	3	0.00	35825805	11055	30.32	3250	3280	3220	4185	2255	3220	3240.69	1.28	0	-2926	3290	3255	3215	3180	3140	3272	3197	68	965	500	2180	5	1	12294000	396	8.52	0.71	03	0.09	378.00	4538.00	5230	20220816	-38.43	2865	20221013	12.39	4660	-30.90	20230308	3100	3.87	20230726	5230	-38.43	20220816	2865	12.39	20221013	4.77	N	067010	500	68 억	157812	N	N	N	N
9	20230731	090612	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3250	30	2	0.93	4052750	1247	3.42	3250	3250	3250	4185	2255	3220	3250.00	1.28	0	-390	3290	3255	3215	3180	3140	3272	3197	68	965	500	2180	5	1	12294000	400	8.60	0.72	03	0.01	378.00	4538.00	5230	20220816	-37.86	2865	20221013	13.44	4660	-30.26	20230308	3100	4.84	20230726	5230	-37.86	20220816	2865	13.44	20221013	4.77	N	067010	500	68 억	157812	N	N	N	N
10	20230728	160615	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3220	45	2	1.42	116319125	36159	56.57	3175	3250	3175	4125	2225	3175	3216.74	1.26	0	3116	3278	3226	3168	3116	3058	3252	3142	68	950	500	2150	5	1	12294000	396	8.52	0.71	03	0.29	378.00	4538.00	5230	20220816	-38.43	2865	20221013	12.39	4660	-30.90	20230308	3100	3.87	20230726	5230	-38.43	20220816	2865	12.39	20221013	4.90	N	067010	500	68 억	154696	N	N	N	N
11	20230728	150615	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3220	45	2	1.42	94777780	29480	46.12	3175	3250	3175	4125	2225	3175	3214.99	1.26	0	3164	3278	3226	3168	3116	3058	3252	3142	68	950	500	2150	5	1	12294000	396	8.52	0.71	03	0.24	378.00	4538.00	5230	20220816	-38.43	2865	20221013	12.39	4660	-30.90	20230308	3100	3.87	20230726	5230	-38.43	20220816	2865	12.39	20221013	4.90	N	067010	500	68 억	154696	N	N	N	N
12	20230728	140611	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3215	40	2	1.26	68921565	21436	33.54	3175	3250	3175	4125	2225	3175	3215.23	1.26	0	2176	3278	3226	3168	3116	3058	3252	3142	68	950	500	2150	5	1	12294000	395	8.51	0.71	03	0.17	378.00	4538.00	5230	20220816	-38.53	2865	20221013	12.22	4660	-31.01	20230308	3100	3.71	20230726	5230	-38.53	20220816	2865	12.22	20221013	4.90	N	067010	500	68 억	154696	N	N	N	N
13	20230728	130614	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3240	65	2	2.05	64465640	20057	31.38	3175	3250	3175	4125	2225	3175	3214.12	1.26	0	2026	3278	3226	3168	3116	3058	3252	3142	68	950	500	2150	5	1	12294000	398	8.57	0.71	03	0.16	378.00	4538.00	5230	20220816	-38.05	2865	20221013	13.09	4660	-30.47	20230308	3100	4.52	20230726	5230	-38.05	20220816	2865	13.09	20221013	4.90	N	067010	500	68 억	154696	N	N	N	N
14	20230728	120612	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3230	55	2	1.73	47025045	14675	22.96	3175	3245	3175	4125	2225	3175	3204.43	1.26	0	1975	3278	3226	3168	3116	3058	3252	3142	68	950	500	2150	5	1	12294000	397	8.54	0.71	03	0.12	378.00	4538.00	5230	20220816	-38.24	2865	20221013	12.74	4660	-30.69	20230308	3100	4.19	20230726	5230	-38.24	20220816	2865	12.74	20221013	4.90	N	067010	500	68 억	154696	N	N	N	N
15	20230728	110617	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3235	60	2	1.89	46714295	14579	22.81	3175	3245	3175	4125	2225	3175	3204.22	1.26	0	1948	3278	3226	3168	3116	3058	3252	3142	68	950	500	2150	5	1	12294000	398	8.56	0.71	03	0.12	378.00	4538.00	5230	20220816	-38.15	2865	20221013	12.91	4660	-30.58	20230308	3100	4.35	20230726	5230	-38.15	20220816	2865	12.91	20221013	4.90	N	067010	500	68 억	154696	N	N	N	N
16	20230728	100609	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3215	40	2	1.26	41708720	13030	20.38	3175	3235	3175	4125	2225	3175	3200.98	1.26	0	1467	3278	3226	3168	3116	3058	3252	3142	68	950	500	2150	5	1	12294000	395	8.51	0.71	03	0.11	378.00	4538.00	5230	20220816	-38.53	2865	20221013	12.22	4660	-31.01	20230308	3100	3.71	20230726	5230	-38.53	20220816	2865	12.22	20221013	4.90	N	067010	500	68 억	154696	N	N	N	N
17	20230728	090614	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3190	15	2	0.47	1880380	592	0.93	3175	3190	3175	4125	2225	3175	3176.32	1.26	0	-10	3278	3226	3168	3116	3058	3252	3142	68	950	500	2150	5	1	12294000	392	8.44	0.70	03	0.00	378.00	4538.00	5230	20220816	-39.01	2865	20221013	11.34	4660	-31.55	20230308	3100	2.90	20230726	5230	-39.01	20220816	2865	11.34	20221013	4.90	N	067010	500	68 억	154696	N	N	N	N
18	20230727	160610	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3175	10	2	0.32	203064315	63921	37.68	3165	3220	3110	4110	2220	3165	3176.84	1.21	-9240	5927	3481	3322	3211	3052	2941	3267	2997	68	945	500	2150	5	1	12294000	390	8.40	0.70	03	0.52	378.00	4538.00	5230	20220816	-39.29	2865	20221013	10.82	4660	-31.87	20230308	3100	2.42	20230726	5230	-39.29	20220816	2865	10.82	20221013	4.92	N	067010	500	68 억	148772	N	N	N	N
19	20230727	150612	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3165	0	3	0.00	185894500	58512	34.49	3165	3220	3110	4110	2220	3165	3177.08	1.21	-9240	5929	3481	3322	3211	3052	2941	3267	2997	68	945	500	2150	5	1	12294000	389	8.37	0.70	03	0.48	378.00	4538.00	5230	20220816	-39.48	2865	20221013	10.47	4660	-32.08	20230308	3100	2.10	20230726	5230	-39.48	20220816	2865	10.47	20221013	4.92	N	067010	500	68 억	148772	N	N	N	N
20	20230727	140608	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3200	35	2	1.11	148643125	46758	27.56	3165	3220	3110	4110	2220	3165	3179.06	1.21	-9240	4705	3481	3322	3211	3052	2941	3267	2997	68	945	500	2150	5	1	12294000	393	8.47	0.71	03	0.38	378.00	4538.00	5230	20220816	-38.81	2865	20221013	11.69	4660	-31.33	20230308	3100	3.23	20230726	5230	-38.81	20220816	2865	11.69	20221013	4.92	N	067010	500	68 억	148772	N	N	N	N
21	20230727	130608	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3190	25	2	0.79	145253555	45697	26.94	3165	3220	3110	4110	2220	3165	3178.69	1.21	-9240	4705	3481	3322	3211	3052	2941	3267	2997	68	945	500	2150	5	1	12294000	392	8.44	0.70	03	0.37	378.00	4538.00	5230	20220816	-39.01	2865	20221013	11.34	4660	-31.55	20230308	3100	2.90	20230726	5230	-39.01	20220816	2865	11.34	20221013	4.92	N	067010	500	68 억	148772	N	N	N	N
22	20230727	120611	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3205	40	2	1.26	135669230	42693	25.17	3165	3220	3110	4110	2220	3165	3177.86	1.21	-9240	5117	3481	3322	3211	3052	2941	3267	2997	68	945	500	2150	5	1	12294000	394	8.48	0.71	03	0.35	378.00	4538.00	5230	20220816	-38.72	2865	20221013	11.87	4660	-31.22	20230308	3100	3.39	20230726	5230	-38.72	20220816	2865	11.87	20221013	4.92	N	067010	500	68 억	148772	N	N	N	N
23	20230727	110611	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3205	40	2	1.26	120181260	37863	22.32	3165	3215	3110	4110	2220	3165	3174.16	1.21	-9240	5190	3481	3322	3211	3052	2941	3267	2997	68	945	500	2150	5	1	12294000	394	8.48	0.71	03	0.31	378.00	4538.00	5230	20220816	-38.72	2865	20221013	11.87	4660	-31.22	20230308	3100	3.39	20230726	5230	-38.72	20220816	2865	11.87	20221013	4.92	N	067010	500	68 억	148772	N	N	N	N
24	20230727	100609	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3170	5	2	0.16	66680880	21101	12.44	3165	3185	3110	4110	2220	3165	3160.03	1.21	-9240	3005	3481	3322	3211	3052	2941	3267	2997	68	945	500	2150	5	1	12294000	390	8.39	0.70	03	0.17	378.00	4538.00	5230	20220816	-39.39	2865	20221013	10.65	4660	-31.97	20230308	3100	2.26	20230726	5230	-39.39	20220816	2865	10.65	20221013	4.92	N	067010	500	68 억	148772	N	N	N	N
25	20230727	090608	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3185	20	2	0.63	13631205	4301	2.54	3165	3185	3165	4110	2220	3165	3169.56	1.21	-9240	1687	3481	3322	3211	3052	2941	3267	2997	68	945	500	2150	5	1	12294000	392	8.43	0.70	03	0.03	378.00	4538.00	5230	20220816	-39.10	2865	20221013	11.17	4660	-31.65	20230308	3100	2.74	20230726	5230	-39.10	20220816	2865	11.17	20221013	4.92	N	067010	500	68 억	148772	N	N	N	N
26	20230726	160607	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3165	-195	5	-5.80	529056925	167232	217.44	3370	3370	3100	4365	2355	3360	3163.61	1.29	0	-9015	3493	3426	3393	3326	3293	3410	3310	68	1005	500	2280	5	1	12294000	389	8.37	0.70	03	1.36	378.00	4538.00	5230	20220816	-39.48	2865	20221013	10.47	4660	-32.08	20230308	3100	2.10	20230726	5230	-39.48	20220816	2865	10.47	20221013	4.92	N	067010	500	68 억	158012	N	N	N	N
27	20230726	150610	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3130	-230	5	-6.85	504958815	159547	207.45	3370	3370	3100	4365	2355	3360	3164.95	1.29	0	-7584	3493	3426	3393	3326	3293	3410	3310	68	1005	500	2280	5	1	12294000	385	8.28	0.69	03	1.30	378.00	4538.00	5230	20220816	-40.15	2865	20221013	9.25	4660	-32.83	20230308	3100	0.97	20230726	5230	-40.15	20220816	2865	9.25	20221013	4.92	N	067010	500	68 억	158012	N	N	N	N
28	20230726	140607	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3105	-255	5	-7.59	471430740	148814	193.49	3370	3370	3100	4365	2355	3360	3167.92	1.29	0	-10159	3493	3426	3393	3326	3293	3410	3310	68	1005	500	2280	5	1	12294000	382	8.21	0.68	03	1.21	378.00	4538.00	5230	20220816	-40.63	2865	20221013	8.38	4660	-33.37	20230308	3100	0.16	20230726	5230	-40.63	20220816	2865	8.38	20221013	4.92	N	067010	500	68 억	158012	N	N	N	N
29	20230726	130605	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3110	-250	5	-7.44	412853370	129991	169.02	3370	3370	3100	4365	2355	3360	3176.02	1.29	0	-10805	3493	3426	3393	3326	3293	3410	3310	68	1005	500	2280	5	1	12294000	382	8.23	0.69	03	1.06	378.00	4538.00	5230	20220816	-40.54	2865	20221013	8.55	4660	-33.26	20230308	3100	0.32	20230726	5230	-40.54	20220816	2865	8.55	20221013	4.92	N	067010	500	68 억	158012	N	N	N	N
30	20230726	120607	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3170	-190	5	-5.65	332982830	104477	135.84	3370	3370	3110	4365	2355	3360	3187.14	1.29	0	-8952	3493	3426	3393	3326	3293	3410	3310	68	1005	500	2280	5	1	12294000	390	8.39	0.70	03	0.85	378.00	4538.00	5230	20220816	-39.39	2865	20221013	10.65	4660	-31.97	20230308	3110	1.93	20230726	5230	-39.39	20220816	2865	10.65	20221013	4.92	N	067010	500	68 억	158012	N	N	N	N
31	20230726	110603	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3185	-175	5	-5.21	212141810	66039	85.87	3370	3370	3150	4365	2355	3360	3212.37	1.29	0	-8056	3493	3426	3393	3326	3293	3410	3310	68	1005	500	2280	5	1	12294000	392	8.43	0.70	03	0.54	378.00	4538.00	5230	20220816	-39.10	2865	20221013	11.17	4660	-31.65	20230308	3145	1.27	20230103	5230	-39.10	20220816	2865	11.17	20221013	4.92	N	067010	500	68 억	158012	N	N	N	N
32	20230726	100607	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3195	-165	5	-4.91	116979745	36118	46.96	3370	3370	3190	4365	2355	3360	3238.82	1.29	0	-5369	3493	3426	3393	3326	3293	3410	3310	68	1005	500	2280	5	1	12294000	393	8.45	0.70	03	0.29	378.00	4538.00	5230	20220816	-38.91	2865	20221013	11.52	4660	-31.44	20230308	3145	1.59	20230103	5230	-38.91	20220816	2865	11.52	20221013	4.92	N	067010	500	68 억	158012	N	N	N	N
33	20230726	090603	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3330	-30	5	-0.89	15695220	4688	6.10	3370	3370	3305	4365	2355	3360	3347.96	1.29	0	-3188	3493	3426	3393	3326	3293	3410	3310	68	1005	500	2280	5	1	12294000	409	8.81	0.73	03	0.04	378.00	4538.00	5230	20220816	-36.33	2865	20221013	16.23	4660	-28.54	20230308	3145	5.88	20230103	5230	-36.33	20220816	2865	16.23	20221013	4.92	N	067010	500	68 억	158012	N	N	N	N
34	20230725	160602	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3360	-150	5	-4.27	262666280	76824	126.26	3455	3460	3360	4560	2460	3510	3419.08	1.40	0	-13953	3596	3552	3506	3462	3416	3530	3440	68	1050	500	2380	5	1	12294000	413	8.89	0.74	03	0.62	378.00	4538.00	5230	20220816	-35.76	2865	20221013	17.28	4660	-27.90	20230308	3145	6.84	20230103	5230	-35.76	20220816	2865	17.28	20221013	4.94	N	067010	500	68 억	172007	N	N	N	N
35	20230725	150556	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3385	-125	5	-3.56	229502760	67001	110.12	3455	3460	3385	4560	2460	3510	3425.36	1.40	0	-12653	3596	3552	3506	3462	3416	3530	3440	68	1050	500	2380	5	1	12294000	416	8.96	0.75	03	0.54	378.00	4538.00	5230	20220816	-35.28	2865	20221013	18.15	4660	-27.36	20230308	3145	7.63	20230103	5230	-35.28	20220816	2865	18.15	20221013	4.94	N	067010	500	68 억	172007	N	N	N	N
36	20230725	140558	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3395	-115	5	-3.28	189045910	55076	90.52	3455	3460	3395	4560	2460	3510	3432.46	1.40	0	-9836	3596	3552	3506	3462	3416	3530	3440	68	1050	500	2380	5	1	12294000	417	8.98	0.75	03	0.45	378.00	4538.00	5230	20220816	-35.09	2865	20221013	18.50	4660	-27.15	20230308	3145	7.95	20230103	5230	-35.09	20220816	2865	18.50	20221013	4.94	N	067010	500	68 억	172007	N	N	N	N
37	20230725	130603	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3420	-90	5	-2.56	135667485	39409	64.77	3455	3460	3420	4560	2460	3510	3442.55	1.40	0	-2984	3596	3552	3506	3462	3416	3530	3440	68	1050	500	2380	5	1	12294000	420	9.05	0.75	03	0.32	378.00	4538.00	5230	20220816	-34.61	2865	20221013	19.37	4660	-26.61	20230308	3145	8.74	20230103	5230	-34.61	20220816	2865	19.37	20221013	4.94	N	067010	500	68 억	172007	N	N	N	N
38	20230725	120602	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3430	-80	5	-2.28	116048060	33679	55.35	3455	3460	3425	4560	2460	3510	3445.71	1.40	0	321	3596	3552	3506	3462	3416	3530	3440	68	1050	500	2380	5	1	12294000	422	9.07	0.76	03	0.27	378.00	4538.00	5230	20220816	-34.42	2865	20221013	19.72	4660	-26.39	20230308	3145	9.06	20230103	5230	-34.42	20220816	2865	19.72	20221013	4.94	N	067010	500	68 억	172007	N	N	N	N
39	20230725	110600	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3430	-80	5	-2.28	108965045	31614	51.96	3455	3460	3430	4560	2460	3510	3446.73	1.40	0	1321	3596	3552	3506	3462	3416	3530	3440	68	1050	500	2380	5	1	12294000	422	9.07	0.76	03	0.26	378.00	4538.00	5230	20220816	-34.42	2865	20221013	19.72	4660	-26.39	20230308	3145	9.06	20230103	5230	-34.42	20220816	2865	19.72	20221013	4.94	N	067010	500	68 억	172007	N	N	N	N
40	20230725	100600	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3460	-50	5	-1.42	70693270	20485	33.67	3455	3460	3440	4560	2460	3510	3450.98	1.40	0	2592	3596	3552	3506	3462	3416	3530	3440	68	1050	500	2380	5	1	12294000	425	9.15	0.76	03	0.17	378.00	4538.00	5230	20220816	-33.84	2865	20221013	20.77	4660	-25.75	20230308	3145	10.02	20230103	5230	-33.84	20220816	2865	20.77	20221013	4.94	N	067010	500	68 억	172007	N	N	N	N
41	20230725	090559	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3450	-60	5	-1.71	41627275	12049	19.80	3455	3455	3450	4560	2460	3510	3454.83	1.40	0	2776	3596	3552	3506	3462	3416	3530	3440	68	1050	500	2380	5	1	12294000	424	9.13	0.76	03	0.10	378.00	4538.00	5230	20220816	-34.03	2865	20221013	20.42	4660	-25.97	20230308	3145	9.70	20230103	5230	-34.03	20220816	2865	20.42	20221013	4.94	N	067010	500	68 억	172007	N	N	N	N
42	20230724	160602	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3510	-80	5	-2.23	211752900	60684	216.35	3550	3550	3460	4665	2515	3590	3488.90	1.46	0	-7937	3636	3612	3571	3547	3506	3625	3560	68	1075	500	2440	5	1	12294000	432	9.29	0.77	03	0.49	378.00	4538.00	5420	20220721	-35.24	2865	20221013	22.51	4660	-24.68	20230308	3145	11.61	20230103	5230	-32.89	20220816	2865	22.51	20221013	4.95	N	067010	500	68 억	179944	N	N	N	N
43	20230724	150558	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3470	-120	5	-3.34	184794545	52960	188.81	3550	3550	3460	4665	2515	3590	3489.32	1.46	0	-7315	3636	3612	3571	3547	3506	3625	3560	68	1075	500	2440	5	1	12294000	427	9.18	0.76	03	0.43	378.00	4538.00	5420	20220721	-35.98	2865	20221013	21.12	4660	-25.54	20230308	3145	10.33	20230103	5230	-33.65	20220816	2865	21.12	20221013	4.95	N	067010	500	68 억	179944	N	N	N	N
44	20230724	140557	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3465	-125	5	-3.48	163213440	46742	166.64	3550	3550	3460	4665	2515	3590	3491.79	1.46	0	-7315	3636	3612	3571	3547	3506	3625	3560	68	1075	500	2440	5	1	12294000	426	9.17	0.76	03	0.38	378.00	4538.00	5420	20220721	-36.07	2865	20221013	20.94	4660	-25.64	20230308	3145	10.17	20230103	5230	-33.75	20220816	2865	20.94	20221013	4.95	N	067010	500	68 억	179944	N	N	N	N
45	20230724	130557	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3470	-120	5	-3.34	137213585	39244	139.91	3550	3550	3460	4665	2515	3590	3496.42	1.46	0	-6740	3636	3612	3571	3547	3506	3625	3560	68	1075	500	2440	5	1	12294000	427	9.18	0.76	03	0.32	378.00	4538.00	5420	20220721	-35.98	2865	20221013	21.12	4660	-25.54	20230308	3145	10.33	20230103	5230	-33.65	20220816	2865	21.12	20221013	4.95	N	067010	500	68 억	179944	N	N	N	N
46	20230724	120557	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3460	-130	5	-3.62	126274330	36091	128.67	3550	3550	3460	4665	2515	3590	3498.78	1.46	0	-6740	3636	3612	3571	3547	3506	3625	3560	68	1075	500	2440	5	1	12294000	425	9.15	0.76	03	0.29	378.00	4538.00	5420	20220721	-36.16	2865	20221013	20.77	4660	-25.75	20230308	3145	10.02	20230103	5230	-33.84	20220816	2865	20.77	20221013	4.95	N	067010	500	68 억	179944	N	N	N	N
47	20230724	110601	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3495	-95	5	-2.65	82603175	23543	83.94	3550	3550	3480	4665	2515	3590	3508.61	1.46	0	-3088	3636	3612	3571	3547	3506	3625	3560	68	1075	500	2440	5	1	12294000	430	9.25	0.77	03	0.19	378.00	4538.00	5420	20220721	-35.52	2865	20221013	21.99	4660	-25.00	20230308	3145	11.13	20230103	5230	-33.17	20220816	2865	21.99	20221013	4.95	N	067010	500	68 억	179944	N	N	N	N
48	20230724	100554	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3480	-110	5	-3.06	60119975	17102	60.97	3550	3550	3480	4665	2515	3590	3515.38	1.46	0	-2938	3636	3612	3571	3547	3506	3625	3560	68	1075	500	2440	5	1	12294000	428	9.21	0.77	03	0.14	378.00	4538.00	5420	20220721	-35.79	2865	20221013	21.47	4660	-25.32	20230308	3145	10.65	20230103	5230	-33.46	20220816	2865	21.47	20221013	4.95	N	067010	500	68 억	179944	N	N	N	N
49	20230724	090558	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3550	-40	5	-1.11	6407070	1807	6.44	3550	3550	3540	4665	2515	3590	3545.69	1.46	0	-1347	3636	3612	3571	3547	3506	3625	3560	68	1075	500	2440	5	1	12294000	436	9.39	0.78	03	0.01	378.00	4538.00	5420	20220721	-34.50	2865	20221013	23.91	4660	-23.82	20230308	3145	12.88	20230103	5230	-32.12	20220816	2865	23.91	20221013	4.95	N	067010	500	68 억	179944	N	N	N	N
50	20230721	160552	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3590	-10	5	-0.28	99253235	27930	19.45	3570	3595	3530	4680	2520	3600	3553.64	1.45	0	2007	3940	3770	3605	3435	3270	3855	3520	68	1080	500	2440	5	1	12294000	441	9.50	0.79	03	0.23	378.00	4538.00	5420	20220721	-33.76	2865	20221013	25.31	4660	-22.96	20230308	3145	14.15	20230103	5420	-33.76	20220721	2865	25.31	20221013	4.87	N	067010	500	68 억	177931	N	N	N	N
51	20230721	150555	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3555	-45	5	-1.25	90521430	25481	17.74	3570	3595	3530	4680	2520	3600	3552.51	1.45	0	2965	3940	3770	3605	3435	3270	3855	3520	68	1080	500	2440	5	1	12294000	437	9.40	0.78	03	0.21	378.00	4538.00	5420	20220721	-34.41	2865	20221013	24.08	4660	-23.71	20230308	3145	13.04	20230103	5420	-34.41	20220721	2865	24.08	20221013	4.87	N	067010	500	68 억	177931	N	N	N	N
52	20230721	140552	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3550	-50	5	-1.39	77061220	21678	15.09	3570	3595	3530	4680	2520	3600	3554.81	1.45	0	3463	3940	3770	3605	3435	3270	3855	3520	68	1080	500	2440	5	1	12294000	436	9.39	0.78	03	0.18	378.00	4538.00	5420	20220721	-34.50	2865	20221013	23.91	4660	-23.82	20230308	3145	12.88	20230103	5420	-34.50	20220721	2865	23.91	20221013	4.87	N	067010	500	68 억	177931	N	N	N	N
53	20230721	130554	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3560	-40	5	-1.11	55596035	15626	10.88	3570	3595	3530	4680	2520	3600	3557.92	1.45	0	3668	3940	3770	3605	3435	3270	3855	3520	68	1080	500	2440	5	1	12294000	438	9.42	0.78	03	0.13	378.00	4538.00	5420	20220721	-34.32	2865	20221013	24.26	4660	-23.61	20230308	3145	13.20	20230103	5420	-34.32	20220721	2865	24.26	20221013	4.87	N	067010	500	68 억	177931	N	N	N	N
54	20230721	120600	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3560	-40	5	-1.11	48947710	13760	9.58	3570	3595	3530	4680	2520	3600	3557.25	1.45	0	3618	3940	3770	3605	3435	3270	3855	3520	68	1080	500	2440	5	1	12294000	438	9.42	0.78	03	0.11	378.00	4538.00	5420	20220721	-34.32	2865	20221013	24.26	4660	-23.61	20230308	3145	13.20	20230103	5420	-34.32	20220721	2865	24.26	20221013	4.87	N	067010	500	68 억	177931	N	N	N	N
55	20230721	110557	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3595	-5	5	-0.14	42214705	11871	8.27	3570	3595	3530	4680	2520	3600	3556.12	1.45	0	3741	3940	3770	3605	3435	3270	3855	3520	68	1080	500	2440	5	1	12294000	442	9.51	0.79	03	0.10	378.00	4538.00	5420	20220721	-33.67	2865	20221013	25.48	4660	-22.85	20230308	3145	14.31	20230103	5420	-33.67	20220721	2865	25.48	20221013	4.87	N	067010	500	68 억	177931	N	N	N	N
56	20230721	100556	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3555	-45	5	-1.25	22729385	6408	4.46	3570	3570	3530	4680	2520	3600	3547.03	1.45	0	1871	3940	3770	3605	3435	3270	3855	3520	68	1080	500	2440	5	1	12294000	437	9.40	0.78	03	0.05	378.00	4538.00	5420	20220721	-34.41	2865	20221013	24.08	4660	-23.71	20230308	3145	13.04	20230103	5420	-34.41	20220721	2865	24.08	20221013	4.87	N	067010	500	68 억	177931	N	N	N	N
57	20230721	090557	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3540	-60	5	-1.67	8910695	2515	1.75	3570	3570	3530	4680	2520	3600	3543.02	1.45	0	800	3940	3770	3605	3435	3270	3855	3520	68	1080	500	2440	5	1	12294000	435	9.37	0.78	03	0.02	378.00	4538.00	5420	20220721	-34.69	2865	20221013	23.56	4660	-24.03	20230308	3145	12.56	20230103	5420	-34.69	20220721	2865	23.56	20221013	4.87	N	067010	500	68 억	177931	N	N	N	N
58	20230720	160552	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3600	-10	5	-0.28	518804205	141408	321.47	3565	3775	3440	4690	2530	3610	3668.93	1.43	0	2499	3683	3646	3598	3561	3513	3622	3537	68	1080	500	2450	5	1	12294000	443	9.52	0.79	03	1.15	378.00	4538.00	5420	20220721	-33.58	2865	20221013	25.65	4660	-22.75	20230308	3145	14.47	20230103	5420	-33.58	20220721	2865	25.65	20221013	4.91	N	067010	500	68 억	175701	N	N	N	N
59	20230720	150551	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3625	15	2	0.42	513707115	139993	318.25	3565	3775	3440	4690	2530	3610	3669.52	1.43	0	3121	3683	3646	3598	3561	3513	3622	3537	68	1080	500	2450	5	1	12294000	446	9.59	0.80	03	1.14	378.00	4538.00	5420	20220721	-33.12	2865	20221013	26.53	4660	-22.21	20230308	3145	15.26	20230103	5420	-33.12	20220721	2865	26.53	20221013	4.91	N	067010	500	68 억	175701	N	N	N	N
60	20230720	140551	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3655	45	2	1.25	488359410	132979	302.31	3565	3775	3440	4690	2530	3610	3672.46	1.43	0	1555	3683	3646	3598	3561	3513	3622	3537	68	1080	500	2450	5	1	12294000	449	9.67	0.81	03	1.08	378.00	4538.00	5420	20220721	-32.56	2865	20221013	27.57	4660	-21.57	20230308	3145	16.22	20230103	5420	-32.56	20220721	2865	27.57	20221013	4.91	N	067010	500	68 억	175701	N	N	N	N
61	20230720	130550	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3610	0	3	0.00	439880950	119638	271.98	3565	3775	3440	4690	2530	3610	3676.77	1.43	0	-194	3683	3646	3598	3561	3513	3622	3537	68	1080	500	2450	5	1	12294000	444	9.55	0.80	03	0.97	378.00	4538.00	5420	20220721	-33.39	2865	20221013	26.00	4660	-22.53	20230308	3145	14.79	20230103	5420	-33.39	20220721	2865	26.00	20221013	4.91	N	067010	500	68 억	175701	N	N	N	N
62	20230720	120555	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3615	5	2	0.14	431312925	117271	266.60	3565	3775	3440	4690	2530	3610	3677.92	1.43	0	-754	3683	3646	3598	3561	3513	3622	3537	68	1080	500	2450	5	1	12294000	444	9.56	0.80	03	0.95	378.00	4538.00	5420	20220721	-33.30	2865	20221013	26.18	4660	-22.42	20230308	3145	14.94	20230103	5420	-33.30	20220721	2865	26.18	20221013	4.91	N	067010	500	68 억	175701	N	N	N	N
63	20230720	110553	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3665	55	2	1.52	351015950	94791	215.49	3565	3775	3565	4690	2530	3610	3703.05	1.43	0	-2076	3683	3646	3598	3561	3513	3622	3537	68	1080	500	2450	5	1	12294000	451	9.70	0.81	03	0.77	378.00	4538.00	5420	20220721	-32.38	2865	20221013	27.92	4660	-21.35	20230308	3145	16.53	20230103	5420	-32.38	20220721	2865	27.92	20221013	4.91	N	067010	500	68 억	175701	N	N	N	N
64	20230720	100549	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3650	40	2	1.11	329090580	88790	201.85	3565	3775	3565	4690	2530	3610	3706.39	1.43	0	-2435	3683	3646	3598	3561	3513	3622	3537	68	1080	500	2450	5	1	12294000	449	9.66	0.80	03	0.72	378.00	4538.00	5420	20220721	-32.66	2865	20221013	27.40	4660	-21.67	20230308	3145	16.06	20230103	5420	-32.66	20220721	2865	27.40	20221013	4.91	N	067010	500	68 억	175701	N	N	N	N
65	20230720	090548	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3570	-40	5	-1.11	1972575	553	1.26	3565	3600	3565	4690	2530	3610	3567.04	1.43	0	187	3683	3646	3598	3561	3513	3622	3537	68	1080	500	2450	5	1	12294000	439	9.44	0.79	03	0.00	378.00	4538.00	5420	20220721	-34.13	2865	20221013	24.61	4660	-23.39	20230308	3145	13.51	20230103	5420	-34.13	20220721	2865	24.61	20221013	4.91	N	067010	500	68 억	175701	N	N	N	N
66	20230719	160600	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3610	-50	5	-1.37	157635130	43986	118.76	3625	3635	3550	4755	2565	3660	3583.57	1.51	0	-10125	3743	3701	3633	3591	3523	3722	3612	68	1095	500	2480	5	1	12294000	444	9.55	0.80	03	0.36	378.00	4538.00	5420	20220721	-33.39	2865	20221013	26.00	4660	-22.53	20230308	3145	14.79	20230103	5420	-33.39	20220721	2865	26.00	20221013	4.96	N	067010	500	68 억	185818	N	N	N	N
67	20230719	150558	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3625	-35	5	-0.96	145052850	40503	109.36	3625	3635	3550	4755	2565	3660	3581.29	1.51	0	-9731	3743	3701	3633	3591	3523	3722	3612	68	1095	500	2480	5	1	12294000	446	9.59	0.80	03	0.33	378.00	4538.00	5420	20220721	-33.12	2865	20221013	26.53	4660	-22.21	20230308	3145	15.26	20230103	5420	-33.12	20220721	2865	26.53	20221013	4.96	N	067010	500	68 억	185818	N	N	N	N
68	20230719	140600	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3580	-80	5	-2.19	123290990	34455	93.03	3625	3635	3550	4755	2565	3660	3578.32	1.51	0	-8101	3743	3701	3633	3591	3523	3722	3612	68	1095	500	2480	5	1	12294000	440	9.47	0.79	03	0.28	378.00	4538.00	5420	20220721	-33.95	2865	20221013	24.96	4660	-23.18	20230308	3145	13.83	20230103	5420	-33.95	20220721	2865	24.96	20221013	4.96	N	067010	500	68 억	185818	N	N	N	N
69	20230719	130554	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3585	-75	5	-2.05	121474025	33946	91.65	3625	3635	3550	4755	2565	3660	3578.45	1.51	0	-8045	3743	3701	3633	3591	3523	3722	3612	68	1095	500	2480	5	1	12294000	441	9.48	0.79	03	0.28	378.00	4538.00	5420	20220721	-33.86	2865	20221013	25.13	4660	-23.07	20230308	3145	13.99	20230103	5420	-33.86	20220721	2865	25.13	20221013	4.96	N	067010	500	68 억	185818	N	N	N	N
70	20230719	120559	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3580	-80	5	-2.19	100751320	28132	75.95	3625	3635	3555	4755	2565	3660	3581.38	1.51	0	-7631	3743	3701	3633	3591	3523	3722	3612	68	1095	500	2480	5	1	12294000	440	9.47	0.79	03	0.23	378.00	4538.00	5420	20220721	-33.95	2865	20221013	24.96	4660	-23.18	20230308	3145	13.83	20230103	5420	-33.95	20220721	2865	24.96	20221013	4.96	N	067010	500	68 억	185818	N	N	N	N
71	20230719	110600	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3575	-85	5	-2.32	58024045	16141	43.58	3625	3635	3575	4755	2565	3660	3594.82	1.51	0	-8006	3743	3701	3633	3591	3523	3722	3612	68	1095	500	2480	5	1	12294000	440	9.46	0.79	03	0.13	378.00	4538.00	5420	20220721	-34.04	2865	20221013	24.78	4660	-23.28	20230308	3145	13.67	20230103	5420	-34.04	20220721	2865	24.78	20221013	4.96	N	067010	500	68 억	185818	N	N	N	N
72	20230719	100555	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3585	-75	5	-2.05	23618630	6546	17.67	3625	3635	3585	4755	2565	3660	3608.10	1.51	0	-5141	3743	3701	3633	3591	3523	3722	3612	68	1095	500	2480	5	1	12294000	441	9.48	0.79	03	0.05	378.00	4538.00	5420	20220721	-33.86	2865	20221013	25.13	4660	-23.07	20230308	3145	13.99	20230103	5420	-33.86	20220721	2865	25.13	20221013	4.96	N	067010	500	68 억	185818	N	N	N	N
73	20230719	090555	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3620	-40	5	-1.09	5196935	1435	3.87	3625	3635	3620	4755	2565	3660	3621.56	1.51	0	-1392	3743	3701	3633	3591	3523	3722	3612	68	1095	500	2480	5	1	12294000	445	9.58	0.80	03	0.01	378.00	4538.00	5420	20220721	-33.21	2865	20221013	26.35	4660	-22.32	20230308	3145	15.10	20230103	5420	-33.21	20220721	2865	26.35	20221013	4.96	N	067010	500	68 억	185818	N	N	N	N
74	20230718	160555	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3660	5	2	0.14	133223100	36983	144.63	3650	3675	3565	4750	2560	3655	3602.28	1.60	0	-11611	3691	3672	3636	3617	3581	3682	3627	68	1095	500	2480	5	1	12294000	450	9.68	0.81	03	0.30	378.00	4538.00	5420	20220721	-32.47	2865	20221013	27.75	4660	-21.46	20230308	3145	16.38	20230103	5420	-32.47	20220721	2865	27.75	20221013	5.06	N	067010	500	68 억	197102	N	N	N	N
75	20230718	150554	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3630	-25	5	-0.68	125721515	34922	136.57	3650	3675	3565	4750	2560	3655	3600.07	1.60	0	-11076	3691	3672	3636	3617	3581	3682	3627	68	1095	500	2480	5	1	12294000	446	9.60	0.80	03	0.28	378.00	4538.00	5420	20220721	-33.03	2865	20221013	26.70	4660	-22.10	20230308	3145	15.42	20230103	5420	-33.03	20220721	2865	26.70	20221013	5.06	N	067010	500	68 억	197102	N	N	N	N
76	20230718	140551	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3575	-80	5	-2.19	88181940	24487	95.76	3650	3675	3565	4750	2560	3655	3601.17	1.60	0	-7560	3691	3672	3636	3617	3581	3682	3627	68	1095	500	2480	5	1	12294000	440	9.46	0.79	03	0.20	378.00	4538.00	5420	20220721	-34.04	2865	20221013	24.78	4660	-23.28	20230308	3145	13.67	20230103	5420	-34.04	20220721	2865	24.78	20221013	5.06	N	067010	500	68 억	197102	N	N	N	N
77	20230718	130552	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3590	-65	5	-1.78	68117910	18876	73.82	3650	3675	3565	4750	2560	3655	3608.70	1.60	0	-5999	3691	3672	3636	3617	3581	3682	3627	68	1095	500	2480	5	1	12294000	441	9.50	0.79	03	0.15	378.00	4538.00	5420	20220721	-33.76	2865	20221013	25.31	4660	-22.96	20230308	3145	14.15	20230103	5420	-33.76	20220721	2865	25.31	20221013	5.06	N	067010	500	68 억	197102	N	N	N	N
78	20230718	120556	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3585	-70	5	-1.92	56589295	15653	61.22	3650	3675	3565	4750	2560	3655	3615.24	1.60	0	-4262	3691	3672	3636	3617	3581	3682	3627	68	1095	500	2480	5	1	12294000	441	9.48	0.79	03	0.13	378.00	4538.00	5420	20220721	-33.86	2865	20221013	25.13	4660	-23.07	20230308	3145	13.99	20230103	5420	-33.86	20220721	2865	25.13	20221013	5.06	N	067010	500	68 억	197102	N	N	N	N
79	20230718	110556	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3590	-65	5	-1.78	47983860	13259	51.85	3650	3675	3565	4750	2560	3655	3618.97	1.60	0	-2911	3691	3672	3636	3617	3581	3682	3627	68	1095	500	2480	5	1	12294000	441	9.50	0.79	03	0.11	378.00	4538.00	5420	20220721	-33.76	2865	20221013	25.31	4660	-22.96	20230308	3145	14.15	20230103	5420	-33.76	20220721	2865	25.31	20221013	5.06	N	067010	500	68 억	197102	N	N	N	N
80	20230718	100550	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3620	-35	5	-0.96	27915015	7678	30.03	3650	3675	3610	4750	2560	3655	3635.71	1.60	0	-1095	3691	3672	3636	3617	3581	3682	3627	68	1095	500	2480	5	1	12294000	445	9.58	0.80	03	0.06	378.00	4538.00	5420	20220721	-33.21	2865	20221013	26.35	4660	-22.32	20230308	3145	15.10	20230103	5420	-33.21	20220721	2865	26.35	20221013	5.06	N	067010	500	68 억	197102	N	N	N	N
81	20230718	090550	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3675	20	2	0.55	5583790	1533	6.00	3650	3675	3630	4750	2560	3655	3642.39	1.60	0	574	3691	3672	3636	3617	3581	3682	3627	68	1095	500	2480	5	1	12294000	452	9.72	0.81	03	0.01	378.00	4538.00	5420	20220721	-32.20	2865	20221013	28.27	4660	-21.14	20230308	3145	16.85	20230103	5420	-32.20	20220721	2865	28.27	20221013	5.06	N	067010	500	68 억	197102	N	N	N	N
82	20230717	160552	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3655	10	2	0.27	92783995	25570	76.41	3645	3655	3600	4735	2555	3645	3628.63	1.57	0	2205	3715	3680	3640	3605	3565	3660	3585	68	1090	500	2470	5	1	12294000	449	9.67	0.81	03	0.21	378.00	4538.00	5420	20220721	-32.56	2865	20221013	27.57	4660	-21.57	20230308	3145	16.22	20230103	5420	-32.56	20220721	2865	27.57	20221013	5.07	N	067010	500	68 억	193442	N	N	N	N
83	20230717	150548	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3655	10	2	0.27	83341400	22986	68.69	3645	3655	3600	4735	2555	3645	3625.75	1.57	0	1883	3715	3680	3640	3605	3565	3660	3585	68	1090	500	2470	5	1	12294000	449	9.67	0.81	03	0.19	378.00	4538.00	5420	20220721	-32.56	2865	20221013	27.57	4660	-21.57	20230308	3145	16.22	20230103	5420	-32.56	20220721	2865	27.57	20221013	5.07	N	067010	500	68 억	193442	N	N	N	N
84	20230717	140551	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3635	-10	5	-0.27	57474040	15874	47.44	3645	3645	3600	4735	2555	3645	3620.64	1.57	0	1143	3715	3680	3640	3605	3565	3660	3585	68	1090	500	2470	5	1	12294000	447	9.62	0.80	03	0.13	378.00	4538.00	5420	20220721	-32.93	2865	20221013	26.88	4660	-22.00	20230308	3145	15.58	20230103	5420	-32.93	20220721	2865	26.88	20221013	5.07	N	067010	500	68 억	193442	N	N	N	N
85	20230717	130547	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3630	-15	5	-0.41	40235370	11111	33.20	3645	3645	3600	4735	2555	3645	3621.22	1.57	0	358	3715	3680	3640	3605	3565	3660	3585	68	1090	500	2470	5	1	12294000	446	9.60	0.80	03	0.09	378.00	4538.00	5420	20220721	-33.03	2865	20221013	26.70	4660	-22.10	20230308	3145	15.42	20230103	5420	-33.03	20220721	2865	26.70	20221013	5.07	N	067010	500	68 억	193442	N	N	N	N
86	20230717	120553	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3635	-10	5	-0.27	39462410	10898	32.57	3645	3645	3600	4735	2555	3645	3621.07	1.57	0	328	3715	3680	3640	3605	3565	3660	3585	68	1090	500	2470	5	1	12294000	447	9.62	0.80	03	0.09	378.00	4538.00	5420	20220721	-32.93	2865	20221013	26.88	4660	-22.00	20230308	3145	15.58	20230103	5420	-32.93	20220721	2865	26.88	20221013	5.07	N	067010	500	68 억	193442	N	N	N	N
87	20230717	110546	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3635	-10	5	-0.27	26259245	7261	21.70	3645	3645	3600	4735	2555	3645	3616.48	1.57	0	87	3715	3680	3640	3605	3565	3660	3585	68	1090	500	2470	5	1	12294000	447	9.62	0.80	03	0.06	378.00	4538.00	5420	20220721	-32.93	2865	20221013	26.88	4660	-22.00	20230308	3145	15.58	20230103	5420	-32.93	20220721	2865	26.88	20221013	5.07	N	067010	500	68 억	193442	N	N	N	N
88	20230717	100548	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3630	-15	5	-0.41	21573700	5970	17.84	3645	3645	3600	4735	2555	3645	3613.69	1.57	0	-226	3715	3680	3640	3605	3565	3660	3585	68	1090	500	2470	5	1	12294000	446	9.60	0.80	03	0.05	378.00	4538.00	5420	20220721	-33.03	2865	20221013	26.70	4660	-22.10	20230308	3145	15.42	20230103	5420	-33.03	20220721	2865	26.70	20221013	5.07	N	067010	500	68 억	193442	N	N	N	N
89	20230717	090546	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3620	-25	5	-0.69	3113310	856	2.56	3645	3645	3620	4735	2555	3645	3637.04	1.57	0	-180	3715	3680	3640	3605	3565	3660	3585	68	1090	500	2470	5	1	12294000	445	9.58	0.80	03	0.01	378.00	4538.00	5420	20220721	-33.21	2865	20221013	26.35	4660	-22.32	20230308	3145	15.10	20230103	5420	-33.21	20220721	2865	26.35	20221013	5.07	N	067010	500	68 억	193442	N	N	N	N
90	20230714	160546	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3645	-10	5	-0.27	120639325	33279	97.28	3655	3675	3600	4750	2560	3655	3624.52	1.56	0	2237	3721	3687	3666	3632	3611	3705	3650	68	1095	500	2480	5	1	12294000	448	9.64	0.80	03	0.27	378.00	4538.00	5420	20220721	-32.75	2865	20221013	27.23	4660	-21.78	20230308	3145	15.90	20230103	5420	-32.75	20220721	2865	27.23	20221013	5.09	N	067010	500	68 억	191481	N	N	N	N
91	20230714	150550	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3620	-35	5	-0.96	105262985	29048	84.91	3655	3675	3600	4750	2560	3655	3623.76	1.56	0	1569	3721	3687	3666	3632	3611	3705	3650	68	1095	500	2480	5	1	12294000	445	9.58	0.80	03	0.24	378.00	4538.00	5420	20220721	-33.21	2865	20221013	26.35	4660	-22.32	20230308	3145	15.10	20230103	5420	-33.21	20220721	2865	26.35	20221013	5.09	N	067010	500	68 억	191481	N	N	N	N
92	20230714	140551	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3630	-25	5	-0.68	91491865	25254	73.82	3655	3675	3600	4750	2560	3655	3622.87	1.56	0	1548	3721	3687	3666	3632	3611	3705	3650	68	1095	500	2480	5	1	12294000	446	9.60	0.80	03	0.21	378.00	4538.00	5420	20220721	-33.03	2865	20221013	26.70	4660	-22.10	20230308	3145	15.42	20230103	5420	-33.03	20220721	2865	26.70	20221013	5.09	N	067010	500	68 억	191481	N	N	N	N
93	20230714	130543	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3630	-25	5	-0.68	72418525	19991	58.44	3655	3675	3600	4750	2560	3655	3622.56	1.56	0	857	3721	3687	3666	3632	3611	3705	3650	68	1095	500	2480	5	1	12294000	446	9.60	0.80	03	0.16	378.00	4538.00	5420	20220721	-33.03	2865	20221013	26.70	4660	-22.10	20230308	3145	15.42	20230103	5420	-33.03	20220721	2865	26.70	20221013	5.09	N	067010	500	68 억	191481	N	N	N	N
94	20230714	120545	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3640	-15	5	-0.41	64854315	17910	52.35	3655	3675	3600	4750	2560	3655	3621.12	1.56	0	722	3721	3687	3666	3632	3611	3705	3650	68	1095	500	2480	5	1	12294000	448	9.63	0.80	03	0.15	378.00	4538.00	5420	20220721	-32.84	2865	20221013	27.05	4660	-21.89	20230308	3145	15.74	20230103	5420	-32.84	20220721	2865	27.05	20221013	5.09	N	067010	500	68 억	191481	N	N	N	N
95	20230714	110549	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3625	-30	5	-0.82	59638400	16474	48.16	3655	3675	3600	4750	2560	3655	3620.15	1.56	0	722	3721	3687	3666	3632	3611	3705	3650	68	1095	500	2480	5	1	12294000	446	9.59	0.80	03	0.13	378.00	4538.00	5420	20220721	-33.12	2865	20221013	26.53	4660	-22.21	20230308	3145	15.26	20230103	5420	-33.12	20220721	2865	26.53	20221013	5.09	N	067010	500	68 억	191481	N	N	N	N
96	20230714	100551	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3630	-25	5	-0.68	55497045	15329	44.81	3655	3675	3600	4750	2560	3655	3620.40	1.56	0	722	3721	3687	3666	3632	3611	3705	3650	68	1095	500	2480	5	1	12294000	446	9.60	0.80	03	0.12	378.00	4538.00	5420	20220721	-33.03	2865	20221013	26.70	4660	-22.10	20230308	3145	15.42	20230103	5420	-33.03	20220721	2865	26.70	20221013	5.09	N	067010	500	68 억	191481	N	N	N	N
97	20230714	090548	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3655	0	3	0.00	7529510	2058	6.02	3655	3675	3655	4750	2560	3655	3658.65	1.56	0	0	3721	3687	3666	3632	3611	3705	3650	68	1095	500	2480	5	1	12294000	449	9.67	0.81	03	0.02	378.00	4538.00	5420	20220721	-32.56	2865	20221013	27.57	4660	-21.57	20230308	3145	16.22	20230103	5420	-32.56	20220721	2865	27.57	20221013	5.09	N	067010	500	68 억	191481	N	N	N	N
98	20230713	160545	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3655	15	2	0.41	125521445	34210	61.33	3645	3700	3645	4730	2550	3640	3669.14	1.56	0	271	3786	3712	3666	3592	3546	3690	3570	68	1090	500	2470	5	1	12294000	449	9.67	0.81	03	0.28	378.00	4538.00	5420	20220721	-32.56	2865	20221013	27.57	4660	-21.57	20230308	3145	16.22	20230103	5420	-32.56	20220721	2865	27.57	20221013	5.03	N	067010	500	68 억	191210	N	N	N	N
99	20230713	150542	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3660	20	2	0.55	118584715	32313	57.93	3645	3700	3645	4730	2550	3640	3669.88	1.56	0	244	3786	3712	3666	3592	3546	3690	3570	68	1090	500	2470	5	1	12294000	450	9.68	0.81	03	0.26	378.00	4538.00	5420	20220721	-32.47	2865	20221013	27.75	4660	-21.46	20230308	3145	16.38	20230103	5420	-32.47	20220721	2865	27.75	20221013	5.03	N	067010	500	68 억	191210	N	N	N	N
100	20230713	140541	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3670	30	2	0.82	97716385	26648	47.78	3645	3700	3645	4730	2550	3640	3666.93	1.56	0	236	3786	3712	3666	3592	3546	3690	3570	68	1090	500	2470	5	1	12294000	451	9.71	0.81	03	0.22	378.00	4538.00	5420	20220721	-32.29	2865	20221013	28.10	4660	-21.24	20230308	3145	16.69	20230103	5420	-32.29	20220721	2865	28.10	20221013	5.03	N	067010	500	68 억	191210	N	N	N	N
101	20230713	130544	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3665	25	2	0.69	68185085	18572	33.30	3645	3700	3645	4730	2550	3640	3671.39	1.56	0	-42	3786	3712	3666	3592	3546	3690	3570	68	1090	500	2470	5	1	12294000	451	9.70	0.81	03	0.15	378.00	4538.00	5420	20220721	-32.38	2865	20221013	27.92	4660	-21.35	20230308	3145	16.53	20230103	5420	-32.38	20220721	2865	27.92	20221013	5.03	N	067010	500	68 억	191210	N	N	N	N
102	20230713	120539	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3660	20	2	0.55	57641930	15690	28.13	3645	3700	3645	4730	2550	3640	3673.80	1.56	0	-82	3786	3712	3666	3592	3546	3690	3570	68	1090	500	2470	5	1	12294000	450	9.68	0.81	03	0.13	378.00	4538.00	5420	20220721	-32.47	2865	20221013	27.75	4660	-21.46	20230308	3145	16.38	20230103	5420	-32.47	20220721	2865	27.75	20221013	5.03	N	067010	500	68 억	191210	N	N	N	N
103	20230713	110544	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3655	15	2	0.41	54999160	14968	26.83	3645	3700	3645	4730	2550	3640	3674.45	1.56	0	-82	3786	3712	3666	3592	3546	3690	3570	68	1090	500	2470	5	1	12294000	449	9.67	0.81	03	0.12	378.00	4538.00	5420	20220721	-32.56	2865	20221013	27.57	4660	-21.57	20230308	3145	16.22	20230103	5420	-32.56	20220721	2865	27.57	20221013	5.03	N	067010	500	68 억	191210	N	N	N	N
104	20230713	100542	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3680	40	2	1.10	36433080	9903	17.75	3645	3700	3645	4730	2550	3640	3678.99	1.56	0	-178	3786	3712	3666	3592	3546	3690	3570	68	1090	500	2470	5	1	12294000	452	9.74	0.81	03	0.08	378.00	4538.00	5420	20220721	-32.10	2865	20221013	28.45	4660	-21.03	20230308	3145	17.01	20230103	5420	-32.10	20220721	2865	28.45	20221013	5.03	N	067010	500	68 억	191210	N	N	N	N
105	20230713	090510	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3645	5	2	0.14	2753065	753	1.35	3645	3670	3645	4730	2550	3640	3656.13	1.56	0	0	3786	3712	3666	3592	3546	3690	3570	68	1090	500	2470	5	1	12294000	448	9.64	0.80	03	0.01	378.00	4538.00	5420	20220721	-32.75	2865	20221013	27.23	4660	-21.78	20230308	3145	15.90	20230103	5420	-32.75	20220721	2865	27.23	20221013	5.03	N	067010	500	68 억	191210	N	N	N	N
106	20230712	160540	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3640	-55	5	-1.49	205030620	55677	141.52	3685	3740	3620	4800	2590	3695	3682.50	1.68	0	-15503	3741	3717	3671	3647	3601	3730	3660	68	1105	500	2510	5	1	12294000	448	9.63	0.80	03	0.45	378.00	4538.00	5420	20220721	-32.84	2865	20221013	27.05	4660	-21.89	20230308	3145	15.74	20230103	5420	-32.84	20220721	2865	27.05	20221013	4.94	N	067010	500	68 억	206355	N	N	N	N
107	20230712	150536	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3640	-55	5	-1.49	189065070	51310	130.42	3685	3740	3620	4800	2590	3695	3684.76	1.68	0	-14997	3741	3717	3671	3647	3601	3730	3660	68	1105	500	2510	5	1	12294000	448	9.63	0.80	03	0.42	378.00	4538.00	5420	20220721	-32.84	2865	20221013	27.05	4660	-21.89	20230308	3145	15.74	20230103	5420	-32.84	20220721	2865	27.05	20221013	4.94	N	067010	500	68 억	206355	N	N	N	N
108	20230712	140535	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3680	-15	5	-0.41	156032800	42307	107.54	3685	3740	3620	4800	2590	3695	3688.11	1.68	0	-15207	3741	3717	3671	3647	3601	3730	3660	68	1105	500	2510	5	1	12294000	452	9.74	0.81	03	0.34	378.00	4538.00	5420	20220721	-32.10	2865	20221013	28.45	4660	-21.03	20230308	3145	17.01	20230103	5420	-32.10	20220721	2865	28.45	20221013	4.94	N	067010	500	68 억	206355	N	N	N	N
109	20230712	130537	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3675	-20	5	-0.54	151500570	41075	104.41	3685	3740	3620	4800	2590	3695	3688.39	1.68	0	-15121	3741	3717	3671	3647	3601	3730	3660	68	1105	500	2510	5	1	12294000	452	9.72	0.81	03	0.33	378.00	4538.00	5420	20220721	-32.20	2865	20221013	28.27	4660	-21.14	20230308	3145	16.85	20230103	5420	-32.20	20220721	2865	28.27	20221013	4.94	N	067010	500	68 억	206355	N	N	N	N
110	20230712	120538	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3705	10	2	0.27	133972460	36344	92.38	3685	3740	3620	4800	2590	3695	3686.23	1.68	0	-13180	3741	3717	3671	3647	3601	3730	3660	68	1105	500	2510	5	1	12294000	455	9.80	0.82	03	0.30	378.00	4538.00	5420	20220721	-31.64	2865	20221013	29.32	4660	-20.49	20230308	3145	17.81	20230103	5420	-31.64	20220721	2865	29.32	20221013	4.94	N	067010	500	68 억	206355	N	N	N	N
111	20230712	110538	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3620	-75	5	-2.03	43702720	12005	30.52	3685	3690	3620	4800	2590	3695	3640.38	1.68	0	-6369	3741	3717	3671	3647	3601	3730	3660	68	1105	500	2510	5	1	12294000	445	9.58	0.80	03	0.10	378.00	4538.00	5420	20220721	-33.21	2865	20221013	26.35	4660	-22.32	20230308	3145	15.10	20230103	5420	-33.21	20220721	2865	26.35	20221013	4.94	N	067010	500	68 억	206355	N	N	N	N
112	20230712	100540	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3645	-50	5	-1.35	29329860	8043	20.44	3685	3690	3620	4800	2590	3695	3646.63	1.68	0	-5309	3741	3717	3671	3647	3601	3730	3660	68	1105	500	2510	5	1	12294000	448	9.64	0.80	03	0.07	378.00	4538.00	5420	20220721	-32.75	2865	20221013	27.23	4660	-21.78	20230308	3145	15.90	20230103	5420	-32.75	20220721	2865	27.23	20221013	4.94	N	067010	500	68 억	206355	N	N	N	N
113	20230712	090538	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3655	-40	5	-1.08	5525610	1503	3.82	3685	3690	3655	4800	2590	3695	3676.39	1.68	0	-380	3741	3717	3671	3647	3601	3730	3660	68	1105	500	2510	5	1	12294000	449	9.67	0.81	03	0.01	378.00	4538.00	5420	20220721	-32.56	2865	20221013	27.57	4660	-21.57	20230308	3145	16.22	20230103	5420	-32.56	20220721	2865	27.57	20221013	4.94	N	067010	500	68 억	206355	N	N	N	N
114	20230711	160530	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3695	5	2	0.14	136459465	37373	38.37	3690	3695	3625	4795	2585	3690	3651.28	1.72	0	-4002	3876	3782	3686	3592	3496	3830	3640	68	1105	500	2500	5	1	12294000	454	9.78	0.81	03	0.30	378.00	4538.00	5420	20220721	-31.83	2865	20221013	28.97	4660	-20.71	20230308	3145	17.49	20230103	5420	-31.83	20220721	2865	28.97	20221013	5.03	N	067010	500	68 억	211201	N	N	N	N
115	20230711	150531	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3645	-45	5	-1.22	119523020	32754	33.63	3690	3695	3625	4795	2585	3690	3649.11	1.72	0	-3788	3876	3782	3686	3592	3496	3830	3640	68	1105	500	2500	5	1	12294000	448	9.64	0.80	03	0.27	378.00	4538.00	5420	20220721	-32.75	2865	20221013	27.23	4660	-21.78	20230308	3145	15.90	20230103	5420	-32.75	20220721	2865	27.23	20221013	5.03	N	067010	500	68 억	211201	N	N	N	N
116	20230711	140528	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3645	-45	5	-1.22	105381075	28873	29.64	3690	3695	3625	4795	2585	3690	3649.81	1.72	0	-3412	3876	3782	3686	3592	3496	3830	3640	68	1105	500	2500	5	1	12294000	448	9.64	0.80	03	0.23	378.00	4538.00	5420	20220721	-32.75	2865	20221013	27.23	4660	-21.78	20230308	3145	15.90	20230103	5420	-32.75	20220721	2865	27.23	20221013	5.03	N	067010	500	68 억	211201	N	N	N	N
117	20230711	130520	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3650	-40	5	-1.08	69039555	18880	19.38	3690	3695	3640	4795	2585	3690	3656.76	1.72	0	-1538	3876	3782	3686	3592	3496	3830	3640	68	1105	500	2500	5	1	12294000	449	9.66	0.80	03	0.15	378.00	4538.00	5420	20220721	-32.66	2865	20221013	27.40	4660	-21.67	20230308	3145	16.06	20230103	5420	-32.66	20220721	2865	27.40	20221013	5.03	N	067010	500	68 억	211201	N	N	N	N
118	20230711	120533	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3655	-35	5	-0.95	50152820	13703	14.07	3690	3695	3640	4795	2585	3690	3659.99	1.72	0	-578	3876	3782	3686	3592	3496	3830	3640	68	1105	500	2500	5	1	12294000	449	9.67	0.81	03	0.11	378.00	4538.00	5420	20220721	-32.56	2865	20221013	27.57	4660	-21.57	20230308	3145	16.22	20230103	5420	-32.56	20220721	2865	27.57	20221013	5.03	N	067010	500	68 억	211201	N	N	N	N
119	20230711	110535	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3655	-35	5	-0.95	46956915	12829	13.17	3690	3695	3640	4795	2585	3690	3660.22	1.72	0	-578	3876	3782	3686	3592	3496	3830	3640	68	1105	500	2500	5	1	12294000	449	9.67	0.81	03	0.10	378.00	4538.00	5420	20220721	-32.56	2865	20221013	27.57	4660	-21.57	20230308	3145	16.22	20230103	5420	-32.56	20220721	2865	27.57	20221013	5.03	N	067010	500	68 억	211201	N	N	N	N
120	20230711	100533	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3675	-15	5	-0.41	21915725	5977	6.14	3690	3695	3640	4795	2585	3690	3666.68	1.72	0	-571	3876	3782	3686	3592	3496	3830	3640	68	1105	500	2500	5	1	12294000	452	9.72	0.81	03	0.05	378.00	4538.00	5420	20220721	-32.20	2865	20221013	28.27	4660	-21.14	20230308	3145	16.85	20230103	5420	-32.20	20220721	2865	28.27	20221013	5.03	N	067010	500	68 억	211201	N	N	N	N
121	20230711	090533	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3680	-10	5	-0.27	5305070	1438	1.48	3690	3695	3680	4795	2585	3690	3689.20	1.72	0	-300	3876	3782	3686	3592	3496	3830	3640	68	1105	500	2500	5	1	12294000	452	9.74	0.81	03	0.01	378.00	4538.00	5420	20220721	-32.10	2865	20221013	28.45	4660	-21.03	20230308	3145	17.01	20230103	5420	-32.10	20220721	2865	28.45	20221013	5.03	N	067010	500	68 억	211201	N	N	N	N
122	20230710	160529	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3690	70	2	1.93	357698925	97045	186.43	3590	3780	3590	4705	2535	3620	3685.91	1.70	0	1015	3720	3670	3590	3540	3460	3695	3565	68	1085	500	2460	5	1	12294000	454	9.76	0.81	03	0.79	378.00	4538.00	5420	20220721	-31.92	2865	20221013	28.80	4660	-20.82	20230308	3145	17.33	20230103	5420	-31.92	20220721	2865	28.80	20221013	5.10	N	067010	500	68 억	208496	N	N	N	N
123	20230710	150528	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3665	45	2	1.24	328862940	89165	171.29	3590	3780	3590	4705	2535	3620	3688.25	1.70	0	2363	3720	3670	3590	3540	3460	3695	3565	68	1085	500	2460	5	1	12294000	451	9.70	0.81	03	0.73	378.00	4538.00	5420	20220721	-32.38	2865	20221013	27.92	4660	-21.35	20230308	3145	16.53	20230103	5420	-32.38	20220721	2865	27.92	20221013	5.10	N	067010	500	68 억	208496	N	N	N	N
124	20230710	140524	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3680	60	2	1.66	318737975	86408	166.00	3590	3780	3590	4705	2535	3620	3688.76	1.70	0	3114	3720	3670	3590	3540	3460	3695	3565	68	1085	500	2460	5	1	12294000	452	9.74	0.81	03	0.70	378.00	4538.00	5420	20220721	-32.10	2865	20221013	28.45	4660	-21.03	20230308	3145	17.01	20230103	5420	-32.10	20220721	2865	28.45	20221013	5.10	N	067010	500	68 억	208496	N	N	N	N
125	20230710	130520	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3695	75	2	2.07	308414970	83601	160.60	3590	3780	3590	4705	2535	3620	3689.13	1.70	0	2741	3720	3670	3590	3540	3460	3695	3565	68	1085	500	2460	5	1	12294000	454	9.78	0.81	03	0.68	378.00	4538.00	5420	20220721	-31.83	2865	20221013	28.97	4660	-20.71	20230308	3145	17.49	20230103	5420	-31.83	20220721	2865	28.97	20221013	5.10	N	067010	500	68 억	208496	N	N	N	N
126	20230710	120530	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3710	90	2	2.49	306016565	82952	159.36	3590	3780	3590	4705	2535	3620	3689.08	1.70	0	2746	3720	3670	3590	3540	3460	3695	3565	68	1085	500	2460	5	1	12294000	456	9.81	0.82	03	0.67	378.00	4538.00	5420	20220721	-31.55	2865	20221013	29.49	4660	-20.39	20230308	3145	17.97	20230103	5420	-31.55	20220721	2865	29.49	20221013	5.10	N	067010	500	68 억	208496	N	N	N	N
127	20230710	110530	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3700	80	2	2.21	286351300	77629	149.13	3590	3780	3590	4705	2535	3620	3688.72	1.70	0	2419	3720	3670	3590	3540	3460	3695	3565	68	1085	500	2460	5	1	12294000	455	9.79	0.82	03	0.63	378.00	4538.00	5420	20220721	-31.73	2865	20221013	29.14	4660	-20.60	20230308	3145	17.65	20230103	5420	-31.73	20220721	2865	29.14	20221013	5.10	N	067010	500	68 억	208496	N	N	N	N
128	20230710	100530	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3720	100	2	2.76	196093710	53425	102.63	3590	3740	3590	4705	2535	3620	3670.45	1.70	0	-387	3720	3670	3590	3540	3460	3695	3565	68	1085	500	2460	5	1	12294000	457	9.84	0.82	03	0.43	378.00	4538.00	5420	20220721	-31.37	2865	20221013	29.84	4660	-20.17	20230308	3145	18.28	20230103	5420	-31.37	20220721	2865	29.84	20221013	5.10	N	067010	500	68 억	208496	N	N	N	N
129	20230710	090525	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3630	10	2	0.28	11586930	3178	6.11	3590	3690	3590	4705	2535	3620	3645.98	1.70	0	-473	3720	3670	3590	3540	3460	3695	3565	68	1085	500	2460	5	1	12294000	446	9.60	0.80	03	0.03	378.00	4538.00	5420	20220721	-33.03	2865	20221013	26.70	4660	-22.10	20230308	3145	15.42	20230103	5420	-33.03	20220721	2865	26.70	20221013	5.10	N	067010	500	68 억	208496	N	N	N	N
130	20230707	160522	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3620	5	2	0.14	187050420	52054	77.26	3580	3640	3510	4695	2535	3615	3593.39	1.71	0	-2131	3691	3652	3631	3592	3571	3642	3582	68	1080	500	2450	5	1	12294000	445	9.58	0.80	03	0.42	378.00	4538.00	5420	20220721	-33.21	2865	20221013	26.35	4660	-22.32	20230308	3145	15.10	20230103	5420	-33.21	20220721	2865	26.35	20221013	5.11	N	067010	500	68 억	210629	N	N	N	N
131	20230707	150525	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3590	-25	5	-0.69	151197950	41988	62.32	3580	3640	3575	4695	2535	3615	3600.98	1.71	0	-1556	3691	3652	3631	3592	3571	3642	3582	68	1080	500	2450	5	1	12294000	441	9.50	0.79	03	0.34	378.00	4538.00	5420	20220721	-33.76	2865	20221013	25.31	4660	-22.96	20230308	3145	14.15	20230103	5420	-33.76	20220721	2865	25.31	20221013	5.11	N	067010	500	68 억	210629	N	N	N	N
132	20230707	140533	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3580	-35	5	-0.97	140012405	38866	57.69	3580	3640	3580	4695	2535	3615	3602.44	1.71	0	-1514	3691	3652	3631	3592	3571	3642	3582	68	1080	500	2450	5	1	12294000	440	9.47	0.79	03	0.32	378.00	4538.00	5420	20220721	-33.95	2865	20221013	24.96	4660	-23.18	20230308	3145	13.83	20230103	5420	-33.95	20220721	2865	24.96	20221013	5.11	N	067010	500	68 억	210629	N	N	N	N
133	20230707	130529	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3590	-25	5	-0.69	125201120	34738	51.56	3580	3640	3580	4695	2535	3615	3604.15	1.71	0	-1535	3691	3652	3631	3592	3571	3642	3582	68	1080	500	2450	5	1	12294000	441	9.50	0.79	03	0.28	378.00	4538.00	5420	20220721	-33.76	2865	20221013	25.31	4660	-22.96	20230308	3145	14.15	20230103	5420	-33.76	20220721	2865	25.31	20221013	5.11	N	067010	500	68 억	210629	N	N	N	N
134	20230707	120529	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3615	0	3	0.00	114773275	31834	47.25	3580	3640	3580	4695	2535	3615	3605.37	1.71	0	-684	3691	3652	3631	3592	3571	3642	3582	68	1080	500	2450	5	1	12294000	444	9.56	0.80	03	0.26	378.00	4538.00	5420	20220721	-33.30	2865	20221013	26.18	4660	-22.42	20230308	3145	14.94	20230103	5420	-33.30	20220721	2865	26.18	20221013	5.11	N	067010	500	68 억	210629	N	N	N	N
135	20230707	110530	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3615	0	3	0.00	78586900	21780	32.33	3580	3640	3580	4695	2535	3615	3608.21	1.71	0	30	3691	3652	3631	3592	3571	3642	3582	68	1080	500	2450	5	1	12294000	444	9.56	0.80	03	0.18	378.00	4538.00	5420	20220721	-33.30	2865	20221013	26.18	4660	-22.42	20230308	3145	14.94	20230103	5420	-33.30	20220721	2865	26.18	20221013	5.11	N	067010	500	68 억	210629	N	N	N	N
136	20230707	100524	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3605	-10	5	-0.28	71046850	19699	29.24	3580	3640	3580	4695	2535	3615	3606.62	1.71	0	-82	3691	3652	3631	3592	3571	3642	3582	68	1080	500	2450	5	1	12294000	443	9.54	0.79	03	0.16	378.00	4538.00	5420	20220721	-33.49	2865	20221013	25.83	4660	-22.64	20230308	3145	14.63	20230103	5420	-33.49	20220721	2865	25.83	20221013	5.11	N	067010	500	68 억	210629	N	N	N	N
137	20230707	090523	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3615	0	3	0.00	4257825	1189	1.76	3580	3615	3580	4695	2535	3615	3581.01	1.71	0	0	3691	3652	3631	3592	3571	3642	3582	68	1080	500	2450	5	1	12294000	444	9.56	0.80	03	0.01	378.00	4538.00	5420	20220721	-33.30	2865	20221013	26.18	4660	-22.42	20230308	3145	14.94	20230103	5420	-33.30	20220721	2865	26.18	20221013	5.11	N	067010	500	68 억	210629	N	N	N	N
138	20230706	160525	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3615	-45	5	-1.23	242535950	66719	186.65	3640	3670	3610	4755	2565	3660	3635.34	1.76	0	-5351	3733	3696	3678	3641	3623	3687	3632	68	1095	500	2480	5	1	12294000	444	9.56	0.80	03	0.54	378.00	4538.00	5420	20220721	-33.30	2865	20221013	26.18	4660	-22.42	20230308	3145	14.94	20230103	5420	-33.30	20220721	2865	26.18	20221013	5.08	N	067010	500	68 억	215987	N	N	N	N
139	20230706	150525	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3610	-50	5	-1.37	232239950	63872	178.69	3640	3670	3610	4755	2565	3660	3636.02	1.76	0	-5411	3733	3696	3678	3641	3623	3687	3632	68	1095	500	2480	5	1	12294000	444	9.55	0.80	03	0.52	378.00	4538.00	5420	20220721	-33.39	2865	20221013	26.00	4660	-22.53	20230308	3145	14.79	20230103	5420	-33.39	20220721	2865	26.00	20221013	5.08	N	067010	500	68 억	215987	N	N	N	N
140	20230706	140526	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3650	-10	5	-0.27	178488830	49022	137.14	3640	3670	3620	4755	2565	3660	3640.99	1.76	0	-6038	3733	3696	3678	3641	3623	3687	3632	68	1095	500	2480	5	1	12294000	449	9.66	0.80	03	0.40	378.00	4538.00	5420	20220721	-32.66	2865	20221013	27.40	4660	-21.67	20230308	3145	16.06	20230103	5420	-32.66	20220721	2865	27.40	20221013	5.08	N	067010	500	68 억	215987	N	N	N	N
141	20230706	130525	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3630	-30	5	-0.82	153993190	42263	118.23	3640	3670	3620	4755	2565	3660	3643.69	1.76	0	-6110	3733	3696	3678	3641	3623	3687	3632	68	1095	500	2480	5	1	12294000	446	9.60	0.80	03	0.34	378.00	4538.00	5420	20220721	-33.03	2865	20221013	26.70	4660	-22.10	20230308	3145	15.42	20230103	5420	-33.03	20220721	2865	26.70	20221013	5.08	N	067010	500	68 억	215987	N	N	N	N
142	20230706	120523	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3660	0	3	0.00	80825040	22201	62.11	3640	3670	3620	4755	2565	3660	3640.60	1.76	0	-5306	3733	3696	3678	3641	3623	3687	3632	68	1095	500	2480	5	1	12294000	450	9.68	0.81	03	0.18	378.00	4538.00	5420	20220721	-32.47	2865	20221013	27.75	4660	-21.46	20230308	3145	16.38	20230103	5420	-32.47	20220721	2865	27.75	20221013	5.08	N	067010	500	68 억	215987	N	N	N	N
143	20230706	110528	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3655	-5	5	-0.14	72807695	20013	55.99	3640	3660	3620	4755	2565	3660	3638.02	1.76	0	-5528	3733	3696	3678	3641	3623	3687	3632	68	1095	500	2480	5	1	12294000	449	9.67	0.81	03	0.16	378.00	4538.00	5420	20220721	-32.56	2865	20221013	27.57	4660	-21.57	20230308	3145	16.22	20230103	5420	-32.56	20220721	2865	27.57	20221013	5.08	N	067010	500	68 억	215987	N	N	N	N
144	20230706	100524	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3625	-35	5	-0.96	51648980	14217	39.77	3640	3655	3620	4755	2565	3660	3632.90	1.76	0	-5607	3733	3696	3678	3641	3623	3687	3632	68	1095	500	2480	5	1	12294000	446	9.59	0.80	03	0.12	378.00	4538.00	5420	20220721	-33.12	2865	20221013	26.53	4660	-22.21	20230308	3145	15.26	20230103	5420	-33.12	20220721	2865	26.53	20221013	5.08	N	067010	500	68 억	215987	N	N	N	N
145	20230706	090524	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3635	-25	5	-0.68	11142755	3061	8.56	3640	3655	3635	4755	2565	3660	3640.23	1.76	0	-725	3733	3696	3678	3641	3623	3687	3632	68	1095	500	2480	5	1	12294000	447	9.62	0.80	03	0.02	378.00	4538.00	5420	20220721	-32.93	2865	20221013	26.88	4660	-22.00	20230308	3145	15.58	20230103	5420	-32.93	20220721	2865	26.88	20221013	5.08	N	067010	500	68 억	215987	N	N	N	N
146	20230705	160521	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3660	-25	5	-0.68	129352420	35089	77.19	3685	3715	3660	4790	2580	3685	3686.41	1.80	0	-4190	3728	3706	3668	3646	3608	3717	3657	68	1105	500	2500	5	1	12294000	450	9.68	0.81	03	0.29	378.00	4538.00	5420	20220721	-32.47	2865	20221013	27.75	4660	-21.46	20230308	3145	16.38	20230103	5420	-32.47	20220721	2865	27.75	20221013	5.18	N	067010	500	68 억	220714	N	N	N	N
147	20230705	150520	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3675	-10	5	-0.27	114929690	31153	68.53	3685	3715	3665	4790	2580	3685	3689.20	1.80	0	-4216	3728	3706	3668	3646	3608	3717	3657	68	1105	500	2500	5	1	12294000	452	9.72	0.81	03	0.25	378.00	4538.00	5420	20220721	-32.20	2865	20221013	28.27	4660	-21.14	20230308	3145	16.85	20230103	5420	-32.20	20220721	2865	28.27	20221013	5.18	N	067010	500	68 억	220714	N	N	N	N
148	20230705	140515	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3685	0	3	0.00	99407845	26933	59.25	3685	3715	3675	4790	2580	3685	3690.93	1.80	0	-3508	3728	3706	3668	3646	3608	3717	3657	68	1105	500	2500	5	1	12294000	453	9.75	0.81	03	0.22	378.00	4538.00	5420	20220721	-32.01	2865	20221013	28.62	4660	-20.92	20230308	3145	17.17	20230103	5420	-32.01	20220721	2865	28.62	20221013	5.18	N	067010	500	68 억	220714	N	N	N	N
149	20230705	130516	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3675	-10	5	-0.27	86253960	23358	51.38	3685	3715	3675	4790	2580	3685	3692.69	1.80	0	-2888	3728	3706	3668	3646	3608	3717	3657	68	1105	500	2500	5	1	12294000	452	9.72	0.81	03	0.19	378.00	4538.00	5420	20220721	-32.20	2865	20221013	28.27	4660	-21.14	20230308	3145	16.85	20230103	5420	-32.20	20220721	2865	28.27	20221013	5.18	N	067010	500	68 억	220714	N	N	N	N
150	20230705	120514	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3680	-5	5	-0.14	84185240	22796	50.15	3685	3715	3675	4790	2580	3685	3692.98	1.80	0	-2762	3728	3706	3668	3646	3608	3717	3657	68	1105	500	2500	5	1	12294000	452	9.74	0.81	03	0.19	378.00	4538.00	5420	20220721	-32.10	2865	20221013	28.45	4660	-21.03	20230308	3145	17.01	20230103	5420	-32.10	20220721	2865	28.45	20221013	5.18	N	067010	500	68 억	220714	N	N	N	N
151	20230705	110520	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3675	-10	5	-0.27	79972705	21650	47.63	3685	3715	3675	4790	2580	3685	3693.89	1.80	0	-2632	3728	3706	3668	3646	3608	3717	3657	68	1105	500	2500	5	1	12294000	452	9.72	0.81	03	0.18	378.00	4538.00	5420	20220721	-32.20	2865	20221013	28.27	4660	-21.14	20230308	3145	16.85	20230103	5420	-32.20	20220721	2865	28.27	20221013	5.18	N	067010	500	68 억	220714	N	N	N	N
152	20230705	100518	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3685	0	3	0.00	62646295	16947	37.28	3685	3715	3685	4790	2580	3685	3696.60	1.80	0	-1439	3728	3706	3668	3646	3608	3717	3657	68	1105	500	2500	5	1	12294000	453	9.75	0.81	03	0.14	378.00	4538.00	5420	20220721	-32.01	2865	20221013	28.62	4660	-20.92	20230308	3145	17.17	20230103	5420	-32.01	20220721	2865	28.62	20221013	5.18	N	067010	500	68 억	220714	N	N	N	N
153	20230705	090516	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3695	10	2	0.27	7791910	2114	4.65	3685	3695	3685	4790	2580	3685	3685.86	1.80	0	-5	3728	3706	3668	3646	3608	3717	3657	68	1105	500	2500	5	1	12294000	454	9.78	0.81	03	0.02	378.00	4538.00	5420	20220721	-31.83	2865	20221013	28.97	4660	-20.71	20230308	3145	17.49	20230103	5420	-31.83	20220721	2865	28.97	20221013	5.18	N	067010	500	68 억	220714	N	N	N	N
154	20230704	160515	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3685	5	2	0.14	157034315	42855	50.24	3680	3690	3630	4780	2580	3680	3664.19	1.82	0	-3102	3773	3726	3663	3616	3553	3750	3640	68	1100	500	2500	5	1	12294000	453	9.75	0.81	03	0.35	378.00	4538.00	5420	20220721	-32.01	2865	20221013	28.62	4660	-20.92	20230308	3145	17.17	20230103	5420	-32.01	20220721	2865	28.62	20221013	5.25	N	067010	500	68 억	223784	N	N	N	N
155	20230704	150509	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3680	0	3	0.00	145474525	39718	46.56	3680	3690	3630	4780	2580	3680	3662.69	1.82	0	-3102	3773	3726	3663	3616	3553	3750	3640	68	1100	500	2500	5	1	12294000	452	9.74	0.81	03	0.32	378.00	4538.00	5420	20220721	-32.10	2865	20221013	28.45	4660	-21.03	20230308	3145	17.01	20230103	5420	-32.10	20220721	2865	28.45	20221013	5.25	N	067010	500	68 억	223784	N	N	N	N
156	20230704	140514	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3690	10	2	0.27	144450820	39440	46.23	3680	3690	3630	4780	2580	3680	3662.55	1.82	0	-3028	3773	3726	3663	3616	3553	3750	3640	68	1100	500	2500	5	1	12294000	454	9.76	0.81	03	0.32	378.00	4538.00	5420	20220721	-31.92	2865	20221013	28.80	4660	-20.82	20230308	3145	17.33	20230103	5420	-31.92	20220721	2865	28.80	20221013	5.25	N	067010	500	68 억	223784	N	N	N	N
157	20230704	130506	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3650	-30	5	-0.82	104011520	28426	33.32	3680	3680	3630	4780	2580	3680	3659.03	1.82	0	-2959	3773	3726	3663	3616	3553	3750	3640	68	1100	500	2500	5	1	12294000	449	9.66	0.80	03	0.23	378.00	4538.00	5420	20220721	-32.66	2865	20221013	27.40	4660	-21.67	20230308	3145	16.06	20230103	5420	-32.66	20220721	2865	27.40	20221013	5.25	N	067010	500	68 억	223784	N	N	N	N
158	20230704	120511	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3660	-20	5	-0.54	76686505	20972	24.59	3680	3680	3630	4780	2580	3680	3656.61	1.82	0	-857	3773	3726	3663	3616	3553	3750	3640	68	1100	500	2500	5	1	12294000	450	9.68	0.81	03	0.17	378.00	4538.00	5420	20220721	-32.47	2865	20221013	27.75	4660	-21.46	20230308	3145	16.38	20230103	5420	-32.47	20220721	2865	27.75	20221013	5.25	N	067010	500	68 억	223784	N	N	N	N
159	20230704	110507	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3660	-20	5	-0.54	69821370	19096	22.39	3680	3680	3630	4780	2580	3680	3656.33	1.82	0	-717	3773	3726	3663	3616	3553	3750	3640	68	1100	500	2500	5	1	12294000	450	9.68	0.81	03	0.16	378.00	4538.00	5420	20220721	-32.47	2865	20221013	27.75	4660	-21.46	20230308	3145	16.38	20230103	5420	-32.47	20220721	2865	27.75	20221013	5.25	N	067010	500	68 억	223784	N	N	N	N
160	20230704	100505	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3665	-15	5	-0.41	41328020	11269	13.21	3680	3680	3645	4780	2580	3680	3667.41	1.82	0	120	3773	3726	3663	3616	3553	3750	3640	68	1100	500	2500	5	1	12294000	451	9.70	0.81	03	0.09	378.00	4538.00	5420	20220721	-32.38	2865	20221013	27.92	4660	-21.35	20230308	3145	16.53	20230103	5420	-32.38	20220721	2865	27.92	20221013	5.25	N	067010	500	68 억	223784	N	N	N	N
161	20230704	090505	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3680	0	3	0.00	9292530	2529	2.96	3680	3680	3650	4780	2580	3680	3674.39	1.82	0	-97	3773	3726	3663	3616	3553	3750	3640	68	1100	500	2500	5	1	12294000	452	9.74	0.81	03	0.02	378.00	4538.00	5420	20220721	-32.10	2865	20221013	28.45	4660	-21.03	20230308	3145	17.01	20230103	5420	-32.10	20220721	2865	28.45	20221013	5.25	N	067010	500	68 억	223784	N	N	N	N
162	20230703	160458	00	60.00	KOSDAQ	정보기기	N	N	N	N	60	N	3680	80	2	2.22	312436265	85020	312.39	3630	3710	3600	4680	2520	3600	3674.86	1.82	0	-685	3643	3621	3578	3556	3513	3632	3567	68	1080	500	2440	5	1	12294000	452	9.74	0.81	03	0.69	378.00	4538.00	5420	20220721	-32.10	2865	20221013	28.45	4660	-21.03	20230308	3145	17.01	20230103	5420	-32.10	20220721	2865	28.45	20221013	5.30	N	067010	500	68 억	223293	N	N	N	N
163	20230703	150503	00	60.00	KOSDAQ	정보기기	N	N	N	N	60	N	3680	80	2	2.22	286687295	78006	286.62	3630	3710	3600	4680	2520	3600	3675.20	1.82	0	-505	3643	3621	3578	3556	3513	3632	3567	68	1080	500	2440	5	1	12294000	452	9.74	0.81	03	0.63	378.00	4538.00	5420	20220721	-32.10	2865	20221013	28.45	4660	-21.03	20230308	3145	17.01	20230103	5420	-32.10	20220721	2865	28.45	20221013	5.30	N	067010	500	68 억	223293	N	N	N	N
164	20230703	140503	00	60.00	KOSDAQ	정보기기	N	N	N	N	60	N	3675	75	2	2.08	258491750	70328	258.41	3630	3710	3600	4680	2520	3600	3675.52	1.82	0	-555	3643	3621	3578	3556	3513	3632	3567	68	1080	500	2440	5	1	12294000	452	9.72	0.81	03	0.57	378.00	4538.00	5420	20220721	-32.20	2865	20221013	28.27	4660	-21.14	20230308	3145	16.85	20230103	5420	-32.20	20220721	2865	28.27	20221013	5.30	N	067010	500	68 억	223293	N	N	N	N
165	20230703	130502	00	60.00	KOSDAQ	정보기기	N	N	N	N	60	N	3680	80	2	2.22	212389555	57765	212.25	3630	3710	3600	4680	2520	3600	3676.79	1.82	0	20	3643	3621	3578	3556	3513	3632	3567	68	1080	500	2440	5	1	12294000	452	9.74	0.81	03	0.47	378.00	4538.00	5420	20220721	-32.10	2865	20221013	28.45	4660	-21.03	20230308	3145	17.01	20230103	5420	-32.10	20220721	2865	28.45	20221013	5.30	N	067010	500	68 억	223293	N	N	N	N
166	20230703	120506	00	60.00	KOSDAQ	정보기기	N	N	N	N	60	N	3685	85	2	2.36	192541025	52377	192.45	3630	3710	3600	4680	2520	3600	3676.06	1.82	0	-20	3643	3621	3578	3556	3513	3632	3567	68	1080	500	2440	5	1	12294000	453	9.75	0.81	03	0.43	378.00	4538.00	5420	20220721	-32.01	2865	20221013	28.62	4660	-20.92	20230308	3145	17.17	20230103	5420	-32.01	20220721	2865	28.62	20221013	5.30	N	067010	500	68 억	223293	N	N	N	N
167	20230703	110501	00	60.00	KOSDAQ	정보기기	N	N	N	N	60	N	3690	90	2	2.50	174431625	47455	174.36	3630	3710	3600	4680	2520	3600	3675.73	1.82	0	-334	3643	3621	3578	3556	3513	3632	3567	68	1080	500	2440	5	1	12294000	454	9.76	0.81	03	0.39	378.00	4538.00	5420	20220721	-31.92	2865	20221013	28.80	4660	-20.82	20230308	3145	17.33	20230103	5420	-31.92	20220721	2865	28.80	20221013	5.30	N	067010	500	68 억	223293	N	N	N	N
168	20230703	100454	00	60.00	KOSDAQ	정보기기	N	N	N	N	60	N	3680	80	2	2.22	84044375	22981	84.44	3630	3690	3600	4680	2520	3600	3657.12	1.82	0	-382	3643	3621	3578	3556	3513	3632	3567	68	1080	500	2440	5	1	12294000	452	9.74	0.81	03	0.19	378.00	4538.00	5420	20220721	-32.10	2865	20221013	28.45	4660	-21.03	20230308	3145	17.01	20230103	5420	-32.10	20220721	2865	28.45	20221013	5.30	N	067010	500	68 억	223293	N	N	N	N
169	20230703	090458	00	60.00	KOSDAQ	정보기기	N	N	N	N	60	N	3630	30	2	0.83	10390530	2869	10.54	3630	3630	3600	4680	2520	3600	3621.66	1.82	0	197	3643	3621	3578	3556	3513	3632	3567	68	1080	500	2440	5	1	12294000	446	9.60	0.80	03	0.02	378.00	4538.00	5420	20220721	-33.03	2865	20221013	26.70	4660	-22.10	20230308	3145	15.42	20230103	5420	-33.03	20220721	2865	26.70	20221013	5.30	N	067010	500	68 억	223293	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History