KissMeData/066900/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

66 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	20231229	160647	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	3015	45	2	1.52	97829840	32415	71.96	2945	3055	2935	3860	2080	2970	3018.03	0.58	4132	4137	3046	3007	2951	2912	2856	3027	2932	114	890	500	2070	5	1	22744503	686	7.52	0.47	12	0.14	401.00	6437.00	4650	20230717	-35.16	2605	20230104	15.74	4650	-35.16	20230717	2605	15.74	20230104	4650	-35.16	20230717	2605	15.74	20230104	1.07	N	066900	500	113 억	132570	N	N	N	N
3	20231229	150642	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	3015	45	2	1.52	97829840	32415	71.96	2945	3055	2935	3860	2080	2970	3018.03	0.58	4132	4137	3046	3007	2951	2912	2856	3027	2932	114	890	500	2070	5	1	22744503	686	7.52	0.47	12	0.14	401.00	6437.00	4650	20230717	-35.16	2605	20230104	15.74	4650	-35.16	20230717	2605	15.74	20230104	4650	-35.16	20230717	2605	15.74	20230104	1.07	N	066900	500	113 억	132570	N	N	N	N
4	20231229	140643	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	3015	45	2	1.52	97829840	32415	71.96	2945	3055	2935	3860	2080	2970	3018.03	0.58	4132	4137	3046	3007	2951	2912	2856	3027	2932	114	890	500	2070	5	1	22744503	686	7.52	0.47	12	0.14	401.00	6437.00	4650	20230717	-35.16	2605	20230104	15.74	4650	-35.16	20230717	2605	15.74	20230104	4650	-35.16	20230717	2605	15.74	20230104	1.07	N	066900	500	113 억	132570	N	N	N	N
5	20231229	130642	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	3015	45	2	1.52	97829840	32415	71.96	2945	3055	2935	3860	2080	2970	3018.03	0.58	4132	4137	3046	3007	2951	2912	2856	3027	2932	114	890	500	2070	5	1	22744503	686	7.52	0.47	12	0.14	401.00	6437.00	4650	20230717	-35.16	2605	20230104	15.74	4650	-35.16	20230717	2605	15.74	20230104	4650	-35.16	20230717	2605	15.74	20230104	1.07	N	066900	500	113 억	132570	N	N	N	N
6	20231229	120644	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	3015	45	2	1.52	97829840	32415	71.96	2945	3055	2935	3860	2080	2970	3018.03	0.58	4132	4137	3046	3007	2951	2912	2856	3027	2932	114	890	500	2070	5	1	22744503	686	7.52	0.47	12	0.14	401.00	6437.00	4650	20230717	-35.16	2605	20230104	15.74	4650	-35.16	20230717	2605	15.74	20230104	4650	-35.16	20230717	2605	15.74	20230104	1.07	N	066900	500	113 억	132570	N	N	N	N
7	20231229	110616	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	3015	45	2	1.52	97829840	32415	71.96	2945	3055	2935	3860	2080	2970	3018.03	0.58	4132	4137	3046	3007	2951	2912	2856	3027	2932	114	890	500	2070	5	1	22744503	686	7.52	0.47	12	0.14	401.00	6437.00	4650	20230717	-35.16	2605	20230104	15.74	4650	-35.16	20230717	2605	15.74	20230104	4650	-35.16	20230717	2605	15.74	20230104	1.07	N	066900	500	113 억	132570	N	N	N	N
8	20231229	100622	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	3015	45	2	1.52	97829840	32415	71.96	2945	3055	2935	3860	2080	2970	3018.03	0.58	4132	4137	3046	3007	2951	2912	2856	3027	2932	114	890	500	2070	5	1	22744503	686	7.52	0.47	12	0.14	401.00	6437.00	4650	20230717	-35.16	2605	20230104	15.74	4650	-35.16	20230717	2605	15.74	20230104	4650	-35.16	20230717	2605	15.74	20230104	1.07	N	066900	500	113 억	132570	N	N	N	N
9	20231229	090622	00	60.00	KOSDAQ	IT부품	N	N	N	N	60	N	3015	45	2	1.52	97829840	32415	71.96	2945	3055	2935	3860	2080	2970	3018.03	0.58	4132	4137	3046	3007	2951	2912	2856	3027	2932	114	890	500	2070	5	1	22744503	686	7.52	0.47	12	0.14	401.00	6437.00	4650	20230717	-35.16	2605	20230104	15.74	4650	-35.16	20230717	2605	15.74	20230104	4650	-35.16	20230717	2605	15.74	20230104	1.07	N	066900	500	113 억	132570	N	N	N	N
10	20231228	160615	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3015	45	2	1.52	97708680	32375	71.87	2945	3055	2935	3860	2080	2970	3018.03	0.56	0	4137	3046	3007	2951	2912	2856	3027	2932	114	890	500	2070	5	1	22744503	686	7.52	0.47	12	0.14	401.00	6437.00	4650	20230717	-35.16	2605	20230104	15.74	4650	-35.16	20230717	2605	15.74	20230104	4650	-35.16	20230717	2605	15.74	20230104	1.07	N	066900	500	113 억	128438	N	N	N	N
11	20231228	150621	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3035	65	2	2.19	88481965	29322	65.10	2945	3055	2935	3860	2080	2970	3017.60	0.56	0	3483	3046	3007	2951	2912	2856	3027	2932	114	890	500	2070	5	1	22744503	690	7.57	0.47	12	0.13	401.00	6437.00	4650	20230717	-34.73	2605	20230104	16.51	4650	-34.73	20230717	2605	16.51	20230104	4650	-34.73	20230717	2605	16.51	20230104	1.07	N	066900	500	113 억	128438	N	N	N	N
12	20231228	140615	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3020	50	2	1.68	83628105	27717	61.53	2945	3055	2935	3860	2080	2970	3017.21	0.56	0	2706	3046	3007	2951	2912	2856	3027	2932	114	890	500	2070	5	1	22744503	687	7.53	0.47	12	0.12	401.00	6437.00	4650	20230717	-35.05	2605	20230104	15.93	4650	-35.05	20230717	2605	15.93	20230104	4650	-35.05	20230717	2605	15.93	20230104	1.07	N	066900	500	113 억	128438	N	N	N	N
13	20231228	130615	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3020	50	2	1.68	81288650	26945	59.82	2945	3055	2935	3860	2080	2970	3016.84	0.56	0	2001	3046	3007	2951	2912	2856	3027	2932	114	890	500	2070	5	1	22744503	687	7.53	0.47	12	0.12	401.00	6437.00	4650	20230717	-35.05	2605	20230104	15.93	4650	-35.05	20230717	2605	15.93	20230104	4650	-35.05	20230717	2605	15.93	20230104	1.07	N	066900	500	113 억	128438	N	N	N	N
14	20231228	120617	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3050	80	2	2.69	69091690	22905	50.85	2945	3050	2935	3860	2080	2970	3016.45	0.56	0	953	3046	3007	2951	2912	2856	3027	2932	114	890	500	2070	5	1	22744503	694	7.61	0.47	12	0.10	401.00	6437.00	4650	20230717	-34.41	2605	20230104	17.08	4650	-34.41	20230717	2605	17.08	20230104	4650	-34.41	20230717	2605	17.08	20230104	1.07	N	066900	500	113 억	128438	N	N	N	N
15	20231228	110617	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3040	70	2	2.36	33684085	11189	24.84	2945	3050	2935	3860	2080	2970	3010.46	0.56	0	-842	3046	3007	2951	2912	2856	3027	2932	114	890	500	2070	5	1	22744503	691	7.58	0.47	12	0.05	401.00	6437.00	4650	20230717	-34.62	2605	20230104	16.70	4650	-34.62	20230717	2605	16.70	20230104	4650	-34.62	20230717	2605	16.70	20230104	1.07	N	066900	500	113 억	128438	N	N	N	N
16	20231228	100615	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2980	10	2	0.34	4831375	1628	3.61	2945	3010	2935	3860	2080	2970	2967.68	0.56	0	-2	3046	3007	2951	2912	2856	3027	2932	114	890	500	2070	5	1	22744503	678	7.43	0.46	12	0.01	401.00	6437.00	4650	20230717	-35.91	2605	20230104	14.40	4650	-35.91	20230717	2605	14.40	20230104	4650	-35.91	20230717	2605	14.40	20230104	1.07	N	066900	500	113 억	128438	N	N	N	N
17	20231228	090615	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2935	-35	5	-1.18	426925	145	0.32	2945	2945	2935	3860	2080	2970	2944.31	0.56	0	17	3046	3007	2951	2912	2856	3027	2932	114	890	500	2070	5	1	22744503	668	7.32	0.46	12	0.00	401.00	6437.00	4650	20230717	-36.88	2605	20230104	12.67	4650	-36.88	20230717	2605	12.67	20230104	4650	-36.88	20230717	2605	12.67	20230104	1.07	N	066900	500	113 억	128438	N	N	N	N
18	20231227	160611	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2970	55	2	1.89	131944580	45022	204.17	2945	2990	2895	3785	2045	2915	2930.58	0.54	0	5618	2998	2956	2918	2876	2838	2937	2857	114	870	500	2040	5	1	22744503	676	7.41	0.46	12	0.20	401.00	6437.00	4650	20230717	-36.13	2605	20230104	14.01	4650	-36.13	20230717	2605	14.01	20230104	4650	-36.13	20230717	2605	14.01	20230104	1.04	N	066900	500	113 억	122823	N	N	N	N
19	20231227	150619	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2915	0	3	0.00	80325375	27618	125.25	2945	2945	2895	3785	2045	2915	2908.44	0.54	0	6325	2998	2956	2918	2876	2838	2937	2857	114	870	500	2040	5	1	22744503	663	7.27	0.45	12	0.12	401.00	6437.00	4650	20230717	-37.31	2605	20230104	11.90	4650	-37.31	20230717	2605	11.90	20230104	4650	-37.31	20230717	2605	11.90	20230104	1.04	N	066900	500	113 억	122823	N	N	N	N
20	20231227	140617	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2930	15	2	0.51	74523425	25629	116.23	2945	2945	2895	3785	2045	2915	2907.78	0.54	0	5694	2998	2956	2918	2876	2838	2937	2857	114	870	500	2040	5	1	22744503	666	7.31	0.46	12	0.11	401.00	6437.00	4650	20230717	-36.99	2605	20230104	12.48	4650	-36.99	20230717	2605	12.48	20230104	4650	-36.99	20230717	2605	12.48	20230104	1.04	N	066900	500	113 억	122823	N	N	N	N
21	20231227	130612	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2895	-20	5	-0.69	69666855	23964	108.68	2945	2945	2895	3785	2045	2915	2907.15	0.54	0	5833	2998	2956	2918	2876	2838	2937	2857	114	870	500	2040	5	1	22744503	658	7.22	0.45	12	0.11	401.00	6437.00	4650	20230717	-37.74	2605	20230104	11.13	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2605	11.13	20230104	1.04	N	066900	500	113 억	122823	N	N	N	N
22	20231227	120613	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2920	5	2	0.17	43145685	14840	67.30	2945	2945	2895	3785	2045	2915	2907.39	0.54	0	3928	2998	2956	2918	2876	2838	2937	2857	114	870	500	2040	5	1	22744503	664	7.28	0.45	12	0.07	401.00	6437.00	4650	20230717	-37.20	2605	20230104	12.09	4650	-37.20	20230717	2605	12.09	20230104	4650	-37.20	20230717	2605	12.09	20230104	1.04	N	066900	500	113 억	122823	N	N	N	N
23	20231227	110616	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2895	-20	5	-0.69	22453165	7733	35.07	2945	2945	2895	3785	2045	2915	2903.55	0.54	0	3394	2998	2956	2918	2876	2838	2937	2857	114	870	500	2040	5	1	22744503	658	7.22	0.45	12	0.03	401.00	6437.00	4650	20230717	-37.74	2605	20230104	11.13	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2605	11.13	20230104	1.04	N	066900	500	113 억	122823	N	N	N	N
24	20231227	100616	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2915	0	3	0.00	1169435	402	1.82	2945	2945	2895	3785	2045	2915	2909.04	0.54	0	22	2998	2956	2918	2876	2838	2937	2857	114	870	500	2040	5	1	22744503	663	7.27	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.31	2605	20230104	11.90	4650	-37.31	20230717	2605	11.90	20230104	4650	-37.31	20230717	2605	11.90	20230104	1.04	N	066900	500	113 억	122823	N	N	N	N
25	20231227	090617	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2910	-5	5	-0.17	64135	22	0.10	2945	2945	2910	3785	2045	2915	2915.23	0.54	0	9	2998	2956	2918	2876	2838	2937	2857	114	870	500	2040	5	1	22744503	662	7.26	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.42	2605	20230104	11.71	4650	-37.42	20230717	2605	11.71	20230104	4650	-37.42	20230717	2605	11.71	20230104	1.04	N	066900	500	113 억	122823	N	N	N	N
26	20231226	160618	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2915	0	3	0.00	63845730	22051	48.30	2960	2960	2880	3785	2045	2915	2895.37	0.54	0	-894	3031	2972	2931	2872	2831	2952	2852	114	870	500	2040	5	1	22744503	663	7.27	0.45	12	0.10	401.00	6437.00	4650	20230717	-37.31	2605	20230104	11.90	4650	-37.31	20230717	2605	11.90	20230104	4650	-37.31	20230717	2605	11.90	20230104	1.05	N	066900	500	113 억	123698	N	N	N	N
27	20231226	150615	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2910	-5	5	-0.17	59789745	20654	45.24	2960	2960	2880	3785	2045	2915	2894.83	0.54	0	-1020	3031	2972	2931	2872	2831	2952	2852	114	870	500	2040	5	1	22744503	662	7.26	0.45	12	0.09	401.00	6437.00	4650	20230717	-37.42	2605	20230104	11.71	4650	-37.42	20230717	2605	11.71	20230104	4650	-37.42	20230717	2605	11.71	20230104	1.05	N	066900	500	113 억	123698	N	N	N	N
28	20231226	140617	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2895	-20	5	-0.69	53837670	18595	40.73	2960	2960	2880	3785	2045	2915	2895.28	0.54	0	-1274	3031	2972	2931	2872	2831	2952	2852	114	870	500	2040	5	1	22744503	658	7.22	0.45	12	0.08	401.00	6437.00	4650	20230717	-37.74	2605	20230104	11.13	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2605	11.13	20230104	1.05	N	066900	500	113 억	123698	N	N	N	N
29	20231226	130616	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2915	0	3	0.00	49185855	16990	37.22	2960	2960	2880	3785	2045	2915	2894.99	0.54	0	-1254	3031	2972	2931	2872	2831	2952	2852	114	870	500	2040	5	1	22744503	663	7.27	0.45	12	0.07	401.00	6437.00	4650	20230717	-37.31	2605	20230104	11.90	4650	-37.31	20230717	2605	11.90	20230104	4650	-37.31	20230717	2605	11.90	20230104	1.05	N	066900	500	113 억	123698	N	N	N	N
30	20231226	120615	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2915	0	3	0.00	44148280	15252	33.41	2960	2960	2880	3785	2045	2915	2894.59	0.54	0	-1251	3031	2972	2931	2872	2831	2952	2852	114	870	500	2040	5	1	22744503	663	7.27	0.45	12	0.07	401.00	6437.00	4650	20230717	-37.31	2605	20230104	11.90	4650	-37.31	20230717	2605	11.90	20230104	4650	-37.31	20230717	2605	11.90	20230104	1.05	N	066900	500	113 억	123698	N	N	N	N
31	20231226	110618	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2900	-15	5	-0.51	40954130	14151	31.00	2960	2960	2880	3785	2045	2915	2894.08	0.54	0	-1426	3031	2972	2931	2872	2831	2952	2852	114	870	500	2040	5	1	22744503	660	7.23	0.45	12	0.06	401.00	6437.00	4650	20230717	-37.63	2605	20230104	11.32	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2605	11.32	20230104	1.05	N	066900	500	113 억	123698	N	N	N	N
32	20231226	100616	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2885	-30	5	-1.03	22872245	7901	17.31	2960	2960	2880	3785	2045	2915	2894.85	0.54	0	-960	3031	2972	2931	2872	2831	2952	2852	114	870	500	2040	5	1	22744503	656	7.19	0.45	12	0.03	401.00	6437.00	4650	20230717	-37.96	2605	20230104	10.75	4650	-37.96	20230717	2605	10.75	20230104	4650	-37.96	20230717	2605	10.75	20230104	1.05	N	066900	500	113 억	123698	N	N	N	N
33	20231226	090617	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2885	-30	5	-1.03	1617955	558	1.22	2960	2960	2885	3785	2045	2915	2899.56	0.54	0	-530	3031	2972	2931	2872	2831	2952	2852	114	870	500	2040	5	1	22744503	656	7.19	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.96	2605	20230104	10.75	4650	-37.96	20230717	2605	10.75	20230104	4650	-37.96	20230717	2605	10.75	20230104	1.05	N	066900	500	113 억	123698	N	N	N	N
34	20231222	160609	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2915	-15	5	-0.51	133128490	45628	58.04	2930	2990	2890	3805	2055	2930	2917.70	0.54	0	315	3006	2967	2936	2897	2866	2987	2917	114	875	500	2050	5	1	22744503	663	7.27	0.45	12	0.20	401.00	6437.00	4650	20230717	-37.31	2605	20230104	11.90	4650	-37.31	20230717	2605	11.90	20230104	4650	-37.31	20230717	2605	11.90	20230104	1.07	N	066900	500	113 억	123383	N	N	N	N
35	20231222	150606	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2910	-20	5	-0.68	117799265	40356	51.34	2930	2990	2895	3805	2055	2930	2919.00	0.54	0	593	3006	2967	2936	2897	2866	2987	2917	114	875	500	2050	5	1	22744503	662	7.26	0.45	12	0.18	401.00	6437.00	4650	20230717	-37.42	2605	20230104	11.71	4650	-37.42	20230717	2605	11.71	20230104	4650	-37.42	20230717	2605	11.71	20230104	1.07	N	066900	500	113 억	123383	N	N	N	N
36	20231222	140603	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2930	0	3	0.00	84632870	28928	36.80	2930	2990	2910	3805	2055	2930	2925.64	0.54	0	465	3006	2967	2936	2897	2866	2987	2917	114	875	500	2050	5	1	22744503	666	7.31	0.46	12	0.13	401.00	6437.00	4650	20230717	-36.99	2605	20230104	12.48	4650	-36.99	20230717	2605	12.48	20230104	4650	-36.99	20230717	2605	12.48	20230104	1.07	N	066900	500	113 억	123383	N	N	N	N
37	20231222	130605	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2940	10	2	0.34	67680540	23116	29.41	2930	2990	2910	3805	2055	2930	2927.87	0.54	0	582	3006	2967	2936	2897	2866	2987	2917	114	875	500	2050	5	1	22744503	669	7.33	0.46	12	0.10	401.00	6437.00	4650	20230717	-36.77	2605	20230104	12.86	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2605	12.86	20230104	1.07	N	066900	500	113 억	123383	N	N	N	N
38	20231222	120604	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2915	-15	5	-0.51	57479815	19632	24.97	2930	2990	2910	3805	2055	2930	2927.86	0.54	0	653	3006	2967	2936	2897	2866	2987	2917	114	875	500	2050	5	1	22744503	663	7.27	0.45	12	0.09	401.00	6437.00	4650	20230717	-37.31	2605	20230104	11.90	4650	-37.31	20230717	2605	11.90	20230104	4650	-37.31	20230717	2605	11.90	20230104	1.07	N	066900	500	113 억	123383	N	N	N	N
39	20231222	110606	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2925	-5	5	-0.17	50717915	17314	22.03	2930	2990	2910	3805	2055	2930	2929.30	0.54	0	580	3006	2967	2936	2897	2866	2987	2917	114	875	500	2050	5	1	22744503	665	7.29	0.45	12	0.08	401.00	6437.00	4650	20230717	-37.10	2605	20230104	12.28	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2605	12.28	20230104	1.07	N	066900	500	113 억	123383	N	N	N	N
40	20231222	100602	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2935	5	2	0.17	25751600	8765	11.15	2930	2990	2920	3805	2055	2930	2938.00	0.54	0	-282	3006	2967	2936	2897	2866	2987	2917	114	875	500	2050	5	1	22744503	668	7.32	0.46	12	0.04	401.00	6437.00	4650	20230717	-36.88	2605	20230104	12.67	4650	-36.88	20230717	2605	12.67	20230104	4650	-36.88	20230717	2605	12.67	20230104	1.07	N	066900	500	113 억	123383	N	N	N	N
41	20231222	090603	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2940	10	2	0.34	5517410	1862	2.37	2930	2990	2930	3805	2055	2930	2963.16	0.54	0	-82	3006	2967	2936	2897	2866	2987	2917	114	875	500	2050	5	1	22744503	669	7.33	0.46	12	0.01	401.00	6437.00	4650	20230717	-36.77	2605	20230104	12.86	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2605	12.86	20230104	1.07	N	066900	500	113 억	123383	N	N	N	N
42	20231221	160601	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2930	-60	5	-2.01	229877530	78590	235.70	2910	2975	2905	3885	2095	2990	2925.02	0.54	0	731	3050	3020	2995	2965	2940	3035	2980	114	895	500	2090	5	1	22744503	666	7.31	0.46	12	0.35	401.00	6437.00	4650	20230717	-36.99	2605	20230104	12.48	4650	-36.99	20230717	2605	12.48	20230104	4650	-36.99	20230717	2605	12.48	20230104	1.06	N	066900	500	113 억	122652	N	N	N	N
43	20231221	150602	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2925	-65	5	-2.17	210185685	71836	215.45	2910	2975	2905	3885	2095	2990	2925.91	0.54	0	588	3050	3020	2995	2965	2940	3035	2980	114	895	500	2090	5	1	22744503	665	7.29	0.45	12	0.32	401.00	6437.00	4650	20230717	-37.10	2605	20230104	12.28	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2605	12.28	20230104	1.06	N	066900	500	113 억	122652	N	N	N	N
44	20231221	140601	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2935	-55	5	-1.84	150183335	51263	153.74	2910	2975	2905	3885	2095	2990	2929.66	0.54	0	-534	3050	3020	2995	2965	2940	3035	2980	114	895	500	2090	5	1	22744503	668	7.32	0.46	12	0.23	401.00	6437.00	4650	20230717	-36.88	2605	20230104	12.67	4650	-36.88	20230717	2605	12.67	20230104	4650	-36.88	20230717	2605	12.67	20230104	1.06	N	066900	500	113 억	122652	N	N	N	N
45	20231221	130601	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2940	-50	5	-1.67	147071830	50203	150.57	2910	2975	2905	3885	2095	2990	2929.54	0.54	0	-510	3050	3020	2995	2965	2940	3035	2980	114	895	500	2090	5	1	22744503	669	7.33	0.46	12	0.22	401.00	6437.00	4650	20230717	-36.77	2605	20230104	12.86	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2605	12.86	20230104	1.06	N	066900	500	113 억	122652	N	N	N	N
46	20231221	120603	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2940	-50	5	-1.67	146424495	49983	149.91	2910	2975	2905	3885	2095	2990	2929.49	0.54	0	-510	3050	3020	2995	2965	2940	3035	2980	114	895	500	2090	5	1	22744503	669	7.33	0.46	12	0.22	401.00	6437.00	4650	20230717	-36.77	2605	20230104	12.86	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2605	12.86	20230104	1.06	N	066900	500	113 억	122652	N	N	N	N
47	20231221	110604	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2935	-55	5	-1.84	142060870	48499	145.45	2910	2975	2905	3885	2095	2990	2929.15	0.54	0	-489	3050	3020	2995	2965	2940	3035	2980	114	895	500	2090	5	1	22744503	668	7.32	0.46	12	0.21	401.00	6437.00	4650	20230717	-36.88	2605	20230104	12.67	4650	-36.88	20230717	2605	12.67	20230104	4650	-36.88	20230717	2605	12.67	20230104	1.06	N	066900	500	113 억	122652	N	N	N	N
48	20231221	100601	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2940	-50	5	-1.67	121924585	41639	124.88	2910	2975	2905	3885	2095	2990	2928.13	0.54	0	1222	3050	3020	2995	2965	2940	3035	2980	114	895	500	2090	5	1	22744503	669	7.33	0.46	12	0.18	401.00	6437.00	4650	20230717	-36.77	2605	20230104	12.86	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2605	12.86	20230104	1.06	N	066900	500	113 억	122652	N	N	N	N
49	20231221	090602	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2975	-15	5	-0.50	84898115	29069	87.18	2910	2975	2905	3885	2095	2990	2920.57	0.54	0	2366	3050	3020	2995	2965	2940	3035	2980	114	895	500	2090	5	1	22744503	677	7.42	0.46	12	0.13	401.00	6437.00	4650	20230717	-36.02	2605	20230104	14.20	4650	-36.02	20230717	2605	14.20	20230104	4650	-36.02	20230717	2605	14.20	20230104	1.06	N	066900	500	113 억	122652	N	N	N	N
50	20231220	160602	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2990	-20	5	-0.66	99957540	33338	118.23	2980	3025	2970	3910	2110	3010	2998.31	0.54	0	-731	3083	3046	3003	2966	2923	3025	2945	114	900	500	2100	5	1	22744503	680	7.46	0.46	12	0.15	401.00	6437.00	4650	20230717	-35.70	2605	20230104	14.78	4650	-35.70	20230717	2605	14.78	20230104	4650	-35.70	20230717	2605	14.78	20230104	1.05	N	066900	500	113 억	123383	N	N	N	N
51	20231220	150635	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3000	-10	5	-0.33	75996690	25328	89.82	2980	3025	2970	3910	2110	3010	3000.50	0.54	0	-264	3083	3046	3003	2966	2923	3025	2945	114	900	500	2100	5	1	22744503	682	7.48	0.47	12	0.11	401.00	6437.00	4650	20230717	-35.48	2605	20230104	15.16	4650	-35.48	20230717	2605	15.16	20230104	4650	-35.48	20230717	2605	15.16	20230104	1.05	N	066900	500	113 억	123383	N	N	N	N
52	20231220	140641	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3005	-5	5	-0.17	56422150	18807	66.70	2980	3025	2970	3910	2110	3010	3000.06	0.54	0	31	3083	3046	3003	2966	2923	3025	2945	114	900	500	2100	5	1	22744503	683	7.49	0.47	12	0.08	401.00	6437.00	4650	20230717	-35.38	2605	20230104	15.36	4650	-35.38	20230717	2605	15.36	20230104	4650	-35.38	20230717	2605	15.36	20230104	1.05	N	066900	500	113 억	123383	N	N	N	N
53	20231220	130638	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3010	0	3	0.00	48537050	16181	57.38	2980	3025	2970	3910	2110	3010	2999.63	0.54	0	241	3083	3046	3003	2966	2923	3025	2945	114	900	500	2100	5	1	22744503	685	7.51	0.47	12	0.07	401.00	6437.00	4650	20230717	-35.27	2605	20230104	15.55	4650	-35.27	20230717	2605	15.55	20230104	4650	-35.27	20230717	2605	15.55	20230104	1.05	N	066900	500	113 억	123383	N	N	N	N
54	20231220	120600	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3000	-10	5	-0.33	46920355	15643	55.48	2980	3025	2970	3910	2110	3010	2999.45	0.54	0	-37	3083	3046	3003	2966	2923	3025	2945	114	900	500	2100	5	1	22744503	682	7.48	0.47	12	0.07	401.00	6437.00	4650	20230717	-35.48	2605	20230104	15.16	4650	-35.48	20230717	2605	15.16	20230104	4650	-35.48	20230717	2605	15.16	20230104	1.05	N	066900	500	113 억	123383	N	N	N	N
55	20231220	110603	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3005	-5	5	-0.17	23454805	7835	27.79	2980	3020	2970	3910	2110	3010	2993.59	0.54	0	-130	3083	3046	3003	2966	2923	3025	2945	114	900	500	2100	5	1	22744503	683	7.49	0.47	12	0.03	401.00	6437.00	4650	20230717	-35.38	2605	20230104	15.36	4650	-35.38	20230717	2605	15.36	20230104	4650	-35.38	20230717	2605	15.36	20230104	1.05	N	066900	500	113 억	123383	N	N	N	N
56	20231220	100602	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2995	-15	5	-0.50	16557765	5542	19.65	2980	3015	2970	3910	2110	3010	2987.69	0.54	0	93	3083	3046	3003	2966	2923	3025	2945	114	900	500	2100	5	1	22744503	681	7.47	0.47	12	0.02	401.00	6437.00	4650	20230717	-35.59	2605	20230104	14.97	4650	-35.59	20230717	2605	14.97	20230104	4650	-35.59	20230717	2605	14.97	20230104	1.05	N	066900	500	113 억	123383	N	N	N	N
57	20231220	090601	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3000	-10	5	-0.33	5393110	1809	6.42	2980	3000	2980	3910	2110	3010	2981.27	0.54	0	330	3083	3046	3003	2966	2923	3025	2945	114	900	500	2100	5	1	22744503	682	7.48	0.47	12	0.01	401.00	6437.00	4650	20230717	-35.48	2605	20230104	15.16	4650	-35.48	20230717	2605	15.16	20230104	4650	-35.48	20230717	2605	15.16	20230104	1.05	N	066900	500	113 억	123383	N	N	N	N
58	20231219	160601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3010	5	2	0.17	82596830	27560	69.39	3020	3040	2960	3905	2105	3005	2996.98	0.57	0	-6253	3108	3056	3003	2951	2898	3082	2977	114	900	500	2100	5	1	22744503	685	7.51	0.47	12	0.12	401.00	6437.00	4650	20230717	-35.27	2605	20230104	15.55	4650	-35.27	20230717	2605	15.55	20230104	4650	-35.27	20230717	2605	15.55	20230104	1.03	N	066900	500	113 억	129636	N	N	N	N
59	20231219	150603	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3005	0	3	0.00	75772475	25287	63.66	3020	3040	2960	3905	2105	3005	2996.50	0.57	0	-6063	3108	3056	3003	2951	2898	3082	2977	114	900	500	2100	5	1	22744503	683	7.49	0.47	12	0.11	401.00	6437.00	4650	20230717	-35.38	2605	20230104	15.36	4650	-35.38	20230717	2605	15.36	20230104	4650	-35.38	20230717	2605	15.36	20230104	1.03	N	066900	500	113 억	129636	N	N	N	N
60	20231219	140601	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3000	-5	5	-0.17	62656450	20914	52.65	3020	3040	2960	3905	2105	3005	2995.91	0.57	0	-5114	3108	3056	3003	2951	2898	3082	2977	114	900	500	2100	5	1	22744503	682	7.48	0.47	12	0.09	401.00	6437.00	4650	20230717	-35.48	2605	20230104	15.16	4650	-35.48	20230717	2605	15.16	20230104	4650	-35.48	20230717	2605	15.16	20230104	1.03	N	066900	500	113 억	129636	N	N	N	N
61	20231219	130603	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2995	-10	5	-0.33	55325650	18465	46.49	3020	3040	2960	3905	2105	3005	2996.24	0.57	0	-4734	3108	3056	3003	2951	2898	3082	2977	114	900	500	2100	5	1	22744503	681	7.47	0.47	12	0.08	401.00	6437.00	4650	20230717	-35.59	2605	20230104	14.97	4650	-35.59	20230717	2605	14.97	20230104	4650	-35.59	20230717	2605	14.97	20230104	1.03	N	066900	500	113 억	129636	N	N	N	N
62	20231219	120604	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3010	5	2	0.17	45486285	15196	38.26	3020	3040	2960	3905	2105	3005	2993.31	0.57	0	-4439	3108	3056	3003	2951	2898	3082	2977	114	900	500	2100	5	1	22744503	685	7.51	0.47	12	0.07	401.00	6437.00	4650	20230717	-35.27	2605	20230104	15.55	4650	-35.27	20230717	2605	15.55	20230104	4650	-35.27	20230717	2605	15.55	20230104	1.03	N	066900	500	113 억	129636	N	N	N	N
63	20231219	110603	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3020	15	2	0.50	31039625	10393	26.17	3020	3040	2960	3905	2105	3005	2986.59	0.57	0	-2805	3108	3056	3003	2951	2898	3082	2977	114	900	500	2100	5	1	22744503	687	7.53	0.47	12	0.05	401.00	6437.00	4650	20230717	-35.05	2605	20230104	15.93	4650	-35.05	20230717	2605	15.93	20230104	4650	-35.05	20230717	2605	15.93	20230104	1.03	N	066900	500	113 억	129636	N	N	N	N
64	20231219	100600	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2965	-40	5	-1.33	21641430	7271	18.31	3020	3020	2960	3905	2105	3005	2976.40	0.57	0	-748	3108	3056	3003	2951	2898	3082	2977	114	900	500	2100	5	1	22744503	674	7.39	0.46	12	0.03	401.00	6437.00	4650	20230717	-36.24	2605	20230104	13.82	4650	-36.24	20230717	2605	13.82	20230104	4650	-36.24	20230717	2605	13.82	20230104	1.03	N	066900	500	113 억	129636	N	N	N	N
65	20231219	090600	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3015	10	2	0.33	528180	175	0.44	3020	3020	3005	3905	2105	3005	3018.17	0.57	0	-44	3108	3056	3003	2951	2898	3082	2977	114	900	500	2100	5	1	22744503	686	7.52	0.47	12	0.00	401.00	6437.00	4650	20230717	-35.16	2605	20230104	15.74	4650	-35.16	20230717	2605	15.74	20230104	4650	-35.16	20230717	2605	15.74	20230104	1.03	N	066900	500	113 억	129636	N	N	N	N
66	20231218	160559	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3005	30	2	1.01	118818905	39719	82.68	2950	3055	2950	3865	2085	2975	2991.17	0.60	0	-6791	3145	3060	3005	2920	2865	3032	2892	114	890	500	2080	5	1	22744503	683	7.49	0.47	12	0.17	401.00	6437.00	4650	20230717	-35.38	2605	20230104	15.36	4650	-35.38	20230717	2605	15.36	20230104	4650	-35.38	20230717	2605	15.36	20230104	1.03	N	066900	500	113 억	136427	N	N	N	N
67	20231218	150600	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2990	15	2	0.50	87817525	29323	61.04	2950	3055	2950	3865	2085	2975	2994.83	0.60	0	-6039	3145	3060	3005	2920	2865	3032	2892	114	890	500	2080	5	1	22744503	680	7.46	0.46	12	0.13	401.00	6437.00	4650	20230717	-35.70	2605	20230104	14.78	4650	-35.70	20230717	2605	14.78	20230104	4650	-35.70	20230717	2605	14.78	20230104	1.03	N	066900	500	113 억	136427	N	N	N	N
68	20231218	140557	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2985	10	2	0.34	82135250	27422	57.09	2950	3055	2950	3865	2085	2975	2995.23	0.60	0	-5687	3145	3060	3005	2920	2865	3032	2892	114	890	500	2080	5	1	22744503	679	7.44	0.46	12	0.12	401.00	6437.00	4650	20230717	-35.81	2605	20230104	14.59	4650	-35.81	20230717	2605	14.59	20230104	4650	-35.81	20230717	2605	14.59	20230104	1.03	N	066900	500	113 억	136427	N	N	N	N
69	20231218	130558	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2965	-10	5	-0.34	79638465	26583	55.34	2950	3055	2950	3865	2085	2975	2995.84	0.60	0	-5665	3145	3060	3005	2920	2865	3032	2892	114	890	500	2080	5	1	22744503	674	7.39	0.46	12	0.12	401.00	6437.00	4650	20230717	-36.24	2605	20230104	13.82	4650	-36.24	20230717	2605	13.82	20230104	4650	-36.24	20230717	2605	13.82	20230104	1.03	N	066900	500	113 억	136427	N	N	N	N
70	20231218	120554	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2975	0	3	0.00	63546845	21164	44.06	2950	3055	2950	3865	2085	2975	3002.59	0.60	0	-4956	3145	3060	3005	2920	2865	3032	2892	114	890	500	2080	5	1	22744503	677	7.42	0.46	12	0.09	401.00	6437.00	4650	20230717	-36.02	2605	20230104	14.20	4650	-36.02	20230717	2605	14.20	20230104	4650	-36.02	20230717	2605	14.20	20230104	1.03	N	066900	500	113 억	136427	N	N	N	N
71	20231218	110558	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3000	25	2	0.84	49462845	16452	34.25	2950	3055	2950	3865	2085	2975	3006.49	0.60	0	-4691	3145	3060	3005	2920	2865	3032	2892	114	890	500	2080	5	1	22744503	682	7.48	0.47	12	0.07	401.00	6437.00	4650	20230717	-35.48	2605	20230104	15.16	4650	-35.48	20230717	2605	15.16	20230104	4650	-35.48	20230717	2605	15.16	20230104	1.03	N	066900	500	113 억	136427	N	N	N	N
72	20231218	100557	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3010	35	2	1.18	39676190	13198	27.47	2950	3055	2950	3865	2085	2975	3006.23	0.60	0	-4380	3145	3060	3005	2920	2865	3032	2892	114	890	500	2080	5	1	22744503	685	7.51	0.47	12	0.06	401.00	6437.00	4650	20230717	-35.27	2605	20230104	15.55	4650	-35.27	20230717	2605	15.55	20230104	4650	-35.27	20230717	2605	15.55	20230104	1.03	N	066900	500	113 억	136427	N	N	N	N
73	20231218	090554	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3000	25	2	0.84	11250280	3796	7.90	2950	3055	2950	3865	2085	2975	2963.72	0.60	0	-484	3145	3060	3005	2920	2865	3032	2892	114	890	500	2080	5	1	22744503	682	7.48	0.47	12	0.02	401.00	6437.00	4650	20230717	-35.48	2605	20230104	15.16	4650	-35.48	20230717	2605	15.16	20230104	4650	-35.48	20230717	2605	15.16	20230104	1.03	N	066900	500	113 억	136427	N	N	N	N
74	20231215	160555	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2975	-40	5	-1.33	138408915	46436	28.83	3020	3090	2950	3915	2115	3015	2980.66	0.61	0	-2904	3218	3116	3048	2946	2878	3082	2912	114	900	500	2110	5	1	22744503	677	7.42	0.46	12	0.20	401.00	6437.00	4650	20230717	-36.02	2605	20230104	14.20	4650	-36.02	20230717	2605	14.20	20230104	4650	-36.02	20230717	2605	14.20	20230104	1.04	N	066900	500	113 억	139331	N	N	N	N
75	20231215	150558	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2980	-35	5	-1.16	127071055	42624	26.46	3020	3090	2950	3915	2115	3015	2981.21	0.61	0	-2925	3218	3116	3048	2946	2878	3082	2912	114	900	500	2110	5	1	22744503	678	7.43	0.46	12	0.19	401.00	6437.00	4650	20230717	-35.91	2605	20230104	14.40	4650	-35.91	20230717	2605	14.40	20230104	4650	-35.91	20230717	2605	14.40	20230104	1.04	N	066900	500	113 억	139331	N	N	N	N
76	20231215	140558	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2990	-25	5	-0.83	122844480	41206	25.58	3020	3090	2950	3915	2115	3015	2981.23	0.61	0	-2760	3218	3116	3048	2946	2878	3082	2912	114	900	500	2110	5	1	22744503	680	7.46	0.46	12	0.18	401.00	6437.00	4650	20230717	-35.70	2605	20230104	14.78	4650	-35.70	20230717	2605	14.78	20230104	4650	-35.70	20230717	2605	14.78	20230104	1.04	N	066900	500	113 억	139331	N	N	N	N
77	20231215	130554	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2955	-60	5	-1.99	116270165	38992	24.21	3020	3090	2950	3915	2115	3015	2981.90	0.61	0	-2055	3218	3116	3048	2946	2878	3082	2912	114	900	500	2110	5	1	22744503	672	7.37	0.46	12	0.17	401.00	6437.00	4650	20230717	-36.45	2605	20230104	13.44	4650	-36.45	20230717	2605	13.44	20230104	4650	-36.45	20230717	2605	13.44	20230104	1.04	N	066900	500	113 억	139331	N	N	N	N
78	20231215	120555	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3000	-15	5	-0.50	65738990	21975	13.64	3020	3090	2950	3915	2115	3015	2991.54	0.61	0	-1199	3218	3116	3048	2946	2878	3082	2912	114	900	500	2110	5	1	22744503	682	7.48	0.47	12	0.10	401.00	6437.00	4650	20230717	-35.48	2605	20230104	15.16	4650	-35.48	20230717	2605	15.16	20230104	4650	-35.48	20230717	2605	15.16	20230104	1.04	N	066900	500	113 억	139331	N	N	N	N
79	20231215	110550	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3000	-15	5	-0.50	57470030	19215	11.93	3020	3090	2950	3915	2115	3015	2990.89	0.61	0	-821	3218	3116	3048	2946	2878	3082	2912	114	900	500	2110	5	1	22744503	682	7.48	0.47	12	0.08	401.00	6437.00	4650	20230717	-35.48	2605	20230104	15.16	4650	-35.48	20230717	2605	15.16	20230104	4650	-35.48	20230717	2605	15.16	20230104	1.04	N	066900	500	113 억	139331	N	N	N	N
80	20231215	100555	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	2985	-30	5	-1.00	51774135	17314	10.75	3020	3090	2950	3915	2115	3015	2990.30	0.61	0	-232	3218	3116	3048	2946	2878	3082	2912	114	900	500	2110	5	1	22744503	679	7.44	0.46	12	0.08	401.00	6437.00	4650	20230717	-35.81	2605	20230104	14.59	4650	-35.81	20230717	2605	14.59	20230104	4650	-35.81	20230717	2605	14.59	20230104	1.04	N	066900	500	113 억	139331	N	N	N	N
81	20231215	090556	55	60.00	KOSDAQ	IT부품	N	N	N	Y	60	N	3085	70	2	2.32	3428130	1126	0.70	3020	3090	3020	3915	2115	3015	3044.52	0.61	0	-97	3218	3116	3048	2946	2878	3082	2912	114	900	500	2110	5	1	22744503	702	7.69	0.48	12	0.00	401.00	6437.00	4650	20230717	-33.66	2605	20230104	18.43	4650	-33.66	20230717	2605	18.43	20230104	4650	-33.66	20230717	2605	18.43	20230104	1.04	N	066900	500	113 억	139331	N	N	N	N
82	20231214	160552	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3015	-10	5	-0.33	491055905	160667	13.63	3020	3150	2980	3930	2120	3025	3056.36	0.46	0	34506	3828	3426	3148	2746	2468	3627	2947	114	905	500	2110	5	1	22744503	686	7.52	0.47	12	0.71	401.00	6437.00	4650	20230717	-35.16	2605	20230104	15.74	4650	-35.16	20230717	2605	15.74	20230104	4650	-35.16	20230717	2605	15.74	20230104	1.07	N	066900	500	113 억	104825	N	N	N	N
83	20231214	150614	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3015	-10	5	-0.33	475586205	155564	13.20	3020	3150	2980	3930	2120	3025	3057.17	0.46	0	36508	3828	3426	3148	2746	2468	3627	2947	114	905	500	2110	5	1	22744503	686	7.52	0.47	12	0.68	401.00	6437.00	4650	20230717	-35.16	2605	20230104	15.74	4650	-35.16	20230717	2605	15.74	20230104	4650	-35.16	20230717	2605	15.74	20230104	1.07	N	066900	500	113 억	104825	N	N	N	N
84	20231214	140600	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3065	40	2	1.32	458894765	150054	12.73	3020	3150	2980	3930	2120	3025	3058.20	0.46	0	35560	3828	3426	3148	2746	2468	3627	2947	114	905	500	2110	5	1	22744503	697	7.64	0.48	12	0.66	401.00	6437.00	4650	20230717	-34.09	2605	20230104	17.66	4650	-34.09	20230717	2605	17.66	20230104	4650	-34.09	20230717	2605	17.66	20230104	1.07	N	066900	500	113 억	104825	N	N	N	N
85	20231214	130608	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3010	-15	5	-0.50	397468675	129887	11.02	3020	3150	2980	3930	2120	3025	3060.11	0.46	0	38430	3828	3426	3148	2746	2468	3627	2947	114	905	500	2110	5	1	22744503	685	7.51	0.47	12	0.57	401.00	6437.00	4650	20230717	-35.27	2605	20230104	15.55	4650	-35.27	20230717	2605	15.55	20230104	4650	-35.27	20230717	2605	15.55	20230104	1.07	N	066900	500	113 억	104825	N	N	N	N
86	20231214	120619	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3005	-20	5	-0.66	348117020	113432	9.62	3020	3150	2980	3930	2120	3025	3068.95	0.46	0	33950	3828	3426	3148	2746	2468	3627	2947	114	905	500	2110	5	1	22744503	683	7.49	0.47	12	0.50	401.00	6437.00	4650	20230717	-35.38	2605	20230104	15.36	4650	-35.38	20230717	2605	15.36	20230104	4650	-35.38	20230717	2605	15.36	20230104	1.07	N	066900	500	113 억	104825	N	N	N	N
87	20231214	110554	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3060	35	2	1.16	292197090	94792	8.04	3020	3150	2990	3930	2120	3025	3082.51	0.46	0	28440	3828	3426	3148	2746	2468	3627	2947	114	905	500	2110	5	1	22744503	696	7.63	0.48	12	0.42	401.00	6437.00	4650	20230717	-34.19	2605	20230104	17.47	4650	-34.19	20230717	2605	17.47	20230104	4650	-34.19	20230717	2605	17.47	20230104	1.07	N	066900	500	113 억	104825	N	N	N	N
88	20231214	100548	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3080	55	2	1.82	249549820	80758	6.85	3020	3150	2990	3930	2120	3025	3090.09	0.46	0	24937	3828	3426	3148	2746	2468	3627	2947	114	905	500	2110	5	1	22744503	701	7.68	0.48	12	0.36	401.00	6437.00	4650	20230717	-33.76	2605	20230104	18.23	4650	-33.76	20230717	2605	18.23	20230104	4650	-33.76	20230717	2605	18.23	20230104	1.07	N	066900	500	113 억	104825	N	N	N	N
89	20231214	090528	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3040	15	2	0.50	32280110	10702	0.91	3020	3040	2990	3930	2120	3025	3016.27	0.46	0	4408	3828	3426	3148	2746	2468	3627	2947	114	905	500	2110	5	1	22744503	691	7.58	0.47	12	0.05	401.00	6437.00	4650	20230717	-34.62	2605	20230104	16.70	4650	-34.62	20230717	2605	16.70	20230104	4650	-34.62	20230717	2605	16.70	20230104	1.07	N	066900	500	113 억	104825	N	N	N	N
90	20231213	160551	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3025	140	2	4.85	3888938395	1176440	4901.63	2885	3550	2870	3750	2020	2885	3306.77	0.48	0	-4518	2975	2930	2900	2855	2825	2915	2840	114	865	500	2010	5	1	22744503	688	7.54	0.47	12	5.17	401.00	6437.00	4650	20230717	-34.95	2605	20230104	16.12	4650	-34.95	20230717	2605	16.12	20230104	4650	-34.95	20230717	2605	16.12	20230104	1.09	N	066900	500	113 억	109335	N	N	N	N
91	20231213	150603	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3045	160	2	5.55	3706710580	1116034	4649.95	2885	3550	2870	3750	2020	2885	3321.32	0.48	0	-6582	2975	2930	2900	2855	2825	2915	2840	114	865	500	2010	5	1	22744503	693	7.59	0.47	12	4.91	401.00	6437.00	4650	20230717	-34.52	2605	20230104	16.89	4650	-34.52	20230717	2605	16.89	20230104	4650	-34.52	20230717	2605	16.89	20230104	1.09	N	066900	500	113 억	109335	N	N	N	N
92	20231213	140603	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3130	245	2	8.49	372890685	120968	504.01	2885	3160	2870	3750	2020	2885	3082.56	0.48	0	-2746	2975	2930	2900	2855	2825	2915	2840	114	865	500	2010	5	1	22744503	712	7.81	0.49	12	0.53	401.00	6437.00	4650	20230717	-32.69	2605	20230104	20.15	4650	-32.69	20230717	2605	20.15	20230104	4650	-32.69	20230717	2605	20.15	20230104	1.09	N	066900	500	113 억	109335	N	N	N	N
93	20231213	130603	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	3025	140	2	4.85	138768030	46003	191.67	2885	3095	2870	3750	2020	2885	3016.50	0.48	0	1440	2975	2930	2900	2855	2825	2915	2840	114	865	500	2010	5	1	22744503	688	7.54	0.47	12	0.20	401.00	6437.00	4650	20230717	-34.95	2605	20230104	16.12	4650	-34.95	20230717	2605	16.12	20230104	4650	-34.95	20230717	2605	16.12	20230104	1.09	N	066900	500	113 억	109335	N	N	N	N
94	20231213	120601	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2960	75	2	2.60	26628335	9114	37.97	2885	2960	2870	3750	2020	2885	2921.70	0.48	0	-125	2975	2930	2900	2855	2825	2915	2840	114	865	500	2010	5	1	22744503	673	7.38	0.46	12	0.04	401.00	6437.00	4650	20230717	-36.34	2605	20230104	13.63	4650	-36.34	20230717	2605	13.63	20230104	4650	-36.34	20230717	2605	13.63	20230104	1.09	N	066900	500	113 억	109335	N	N	N	N
95	20231213	110603	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2930	45	2	1.56	14343405	4947	20.61	2885	2935	2870	3750	2020	2885	2899.41	0.48	0	-289	2975	2930	2900	2855	2825	2915	2840	114	865	500	2010	5	1	22744503	666	7.31	0.46	12	0.02	401.00	6437.00	4650	20230717	-36.99	2605	20230104	12.48	4650	-36.99	20230717	2605	12.48	20230104	4650	-36.99	20230717	2605	12.48	20230104	1.09	N	066900	500	113 억	109335	N	N	N	N
96	20231213	100606	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2905	20	2	0.69	8174995	2832	11.80	2885	2905	2870	3750	2020	2885	2886.65	0.48	0	-101	2975	2930	2900	2855	2825	2915	2840	114	865	500	2010	5	1	22744503	661	7.24	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.53	2605	20230104	11.52	4650	-37.53	20230717	2605	11.52	20230104	4650	-37.53	20230717	2605	11.52	20230104	1.09	N	066900	500	113 억	109335	N	N	N	N
97	20231213	090557	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2885	0	3	0.00	129825	45	0.19	2885	2885	2885	3750	2020	2885	2885.00	0.48	0	-30	2975	2930	2900	2855	2825	2915	2840	114	865	500	2010	5	1	22744503	656	7.19	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.96	2605	20230104	10.75	4650	-37.96	20230717	2605	10.75	20230104	4650	-37.96	20230717	2605	10.75	20230104	1.09	N	066900	500	113 억	109335	N	N	N	N
98	20231212	160538	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2885	-45	5	-1.54	69639520	23995	168.08	2900	2945	2870	3805	2055	2930	2902.25	0.48	0	442	2983	2956	2923	2896	2863	2970	2910	114	875	500	2050	5	1	22744503	656	7.19	0.45	12	0.11	401.00	6437.00	4650	20230717	-37.96	2605	20230104	10.75	4650	-37.96	20230717	2605	10.75	20230104	4650	-37.96	20230717	2605	10.75	20230104	1.12	N	066900	500	113 억	108893	N	N	N	N
99	20231212	150544	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2920	-10	5	-0.34	64521105	22222	155.66	2900	2945	2870	3805	2055	2930	2903.48	0.48	0	981	2983	2956	2923	2896	2863	2970	2910	114	875	500	2050	5	1	22744503	664	7.28	0.45	12	0.10	401.00	6437.00	4650	20230717	-37.20	2605	20230104	12.09	4650	-37.20	20230717	2605	12.09	20230104	4650	-37.20	20230717	2605	12.09	20230104	1.12	N	066900	500	113 억	108893	N	N	N	N
100	20231212	140517	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2905	-25	5	-0.85	46893450	16111	112.85	2900	2945	2880	3805	2055	2930	2910.65	0.48	0	869	2983	2956	2923	2896	2863	2970	2910	114	875	500	2050	5	1	22744503	661	7.24	0.45	12	0.07	401.00	6437.00	4650	20230717	-37.53	2605	20230104	11.52	4650	-37.53	20230717	2605	11.52	20230104	4650	-37.53	20230717	2605	11.52	20230104	1.12	N	066900	500	113 억	108893	N	N	N	N
101	20231212	130515	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2910	-20	5	-0.68	35089510	12080	84.62	2900	2935	2880	3805	2055	2930	2904.76	0.48	0	652	2983	2956	2923	2896	2863	2970	2910	114	875	500	2050	5	1	22744503	662	7.26	0.45	12	0.05	401.00	6437.00	4650	20230717	-37.42	2605	20230104	11.71	4650	-37.42	20230717	2605	11.71	20230104	4650	-37.42	20230717	2605	11.71	20230104	1.12	N	066900	500	113 억	108893	N	N	N	N
102	20231212	120514	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2930	0	3	0.00	30037965	10341	72.44	2900	2935	2880	3805	2055	2930	2904.74	0.48	0	647	2983	2956	2923	2896	2863	2970	2910	114	875	500	2050	5	1	22744503	666	7.31	0.46	12	0.05	401.00	6437.00	4650	20230717	-36.99	2605	20230104	12.48	4650	-36.99	20230717	2605	12.48	20230104	4650	-36.99	20230717	2605	12.48	20230104	1.12	N	066900	500	113 억	108893	N	N	N	N
103	20231212	110520	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2915	-15	5	-0.51	24783810	8541	59.83	2900	2935	2880	3805	2055	2930	2901.75	0.48	0	668	2983	2956	2923	2896	2863	2970	2910	114	875	500	2050	5	1	22744503	663	7.27	0.45	12	0.04	401.00	6437.00	4650	20230717	-37.31	2605	20230104	11.90	4650	-37.31	20230717	2605	11.90	20230104	4650	-37.31	20230717	2605	11.90	20230104	1.12	N	066900	500	113 억	108893	N	N	N	N
104	20231212	100541	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2890	-40	5	-1.37	16315805	5627	39.42	2900	2935	2890	3805	2055	2930	2899.56	0.48	0	1368	2983	2956	2923	2896	2863	2970	2910	114	875	500	2050	5	1	22744503	657	7.21	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.85	2605	20230104	10.94	4650	-37.85	20230717	2605	10.94	20230104	4650	-37.85	20230717	2605	10.94	20230104	1.12	N	066900	500	113 억	108893	N	N	N	N
105	20231212	090539	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2900	-30	5	-1.02	2531700	873	6.12	2900	2900	2900	3805	2055	2930	2900.00	0.48	0	209	2983	2956	2923	2896	2863	2970	2910	114	875	500	2050	5	1	22744503	660	7.23	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.63	2605	20230104	11.32	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2605	11.32	20230104	1.12	N	066900	500	113 억	108893	N	N	N	N
106	20231211	160542	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2930	-5	5	-0.17	41768345	14275	137.02	2900	2950	2890	3815	2055	2935	2925.98	0.48	410	13	2991	2962	2921	2892	2851	2977	2907	114	880	500	2050	5	1	22744503	666	7.31	0.46	12	0.06	401.00	6437.00	4650	20230717	-36.99	2605	20230104	12.48	4650	-36.99	20230717	2605	12.48	20230104	4650	-36.99	20230717	2605	12.48	20230104	1.12	N	066900	500	113 억	109290	N	N	N	N
107	20231211	150539	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2925	-10	5	-0.34	38363685	13111	125.85	2900	2950	2890	3815	2055	2935	2926.07	0.48	410	9	2991	2962	2921	2892	2851	2977	2907	114	880	500	2050	5	1	22744503	665	7.29	0.45	12	0.06	401.00	6437.00	4650	20230717	-37.10	2605	20230104	12.28	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2605	12.28	20230104	1.12	N	066900	500	113 억	109290	N	N	N	N
108	20231211	140539	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2935	0	3	0.00	35261015	12049	115.66	2900	2950	2890	3815	2055	2935	2926.47	0.48	410	447	2991	2962	2921	2892	2851	2977	2907	114	880	500	2050	5	1	22744503	668	7.32	0.46	12	0.05	401.00	6437.00	4650	20230717	-36.88	2605	20230104	12.67	4650	-36.88	20230717	2605	12.67	20230104	4650	-36.88	20230717	2605	12.67	20230104	1.12	N	066900	500	113 억	109290	N	N	N	N
109	20231211	130541	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2935	0	3	0.00	35064980	11982	115.01	2900	2950	2890	3815	2055	2935	2926.47	0.48	410	396	2991	2962	2921	2892	2851	2977	2907	114	880	500	2050	5	1	22744503	668	7.32	0.46	12	0.05	401.00	6437.00	4650	20230717	-36.88	2605	20230104	12.67	4650	-36.88	20230717	2605	12.67	20230104	4650	-36.88	20230717	2605	12.67	20230104	1.12	N	066900	500	113 억	109290	N	N	N	N
110	20231211	120539	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2925	-10	5	-0.34	25630305	8754	84.03	2900	2950	2890	3815	2055	2935	2927.84	0.48	410	-250	2991	2962	2921	2892	2851	2977	2907	114	880	500	2050	5	1	22744503	665	7.29	0.45	12	0.04	401.00	6437.00	4650	20230717	-37.10	2605	20230104	12.28	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2605	12.28	20230104	1.12	N	066900	500	113 억	109290	N	N	N	N
111	20231211	110538	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2940	5	2	0.17	25160255	8594	82.49	2900	2950	2890	3815	2055	2935	2927.65	0.48	410	-297	2991	2962	2921	2892	2851	2977	2907	114	880	500	2050	5	1	22744503	669	7.33	0.46	12	0.04	401.00	6437.00	4650	20230717	-36.77	2605	20230104	12.86	4650	-36.77	20230717	2605	12.86	20230104	4650	-36.77	20230717	2605	12.86	20230104	1.12	N	066900	500	113 억	109290	N	N	N	N
112	20231211	100538	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2930	-5	5	-0.17	5339980	1841	17.67	2900	2930	2890	3815	2055	2935	2900.59	0.48	410	102	2991	2962	2921	2892	2851	2977	2907	114	880	500	2050	5	1	22744503	666	7.31	0.46	12	0.01	401.00	6437.00	4650	20230717	-36.99	2605	20230104	12.48	4650	-36.99	20230717	2605	12.48	20230104	4650	-36.99	20230717	2605	12.48	20230104	1.12	N	066900	500	113 억	109290	N	N	N	N
113	20231211	090535	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2905	-30	5	-1.02	4949300	1707	16.39	2900	2905	2890	3815	2055	2935	2899.41	0.48	410	91	2991	2962	2921	2892	2851	2977	2907	114	880	500	2050	5	1	22744503	661	7.24	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.53	2605	20230104	11.52	4650	-37.53	20230717	2605	11.52	20230104	4650	-37.53	20230717	2605	11.52	20230104	1.12	N	066900	500	113 억	109290	N	N	N	N
114	20231208	160531	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2935	20	2	0.69	30428330	10418	105.64	2925	2950	2880	3785	2045	2915	2920.75	0.48	0	-410	2961	2937	2906	2882	2851	2922	2867	114	870	500	2040	5	1	22744503	668	7.32	0.46	12	0.05	401.00	6437.00	4650	20230717	-36.88	2605	20230104	12.67	4650	-36.88	20230717	2605	12.67	20230104	4650	-36.88	20230717	2605	12.67	20230104	1.11	N	066900	500	113 억	109290	N	N	N	N
115	20231208	150533	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2950	35	2	1.20	28619040	9801	99.38	2925	2950	2880	3785	2045	2915	2920.01	0.48	0	-479	2961	2937	2906	2882	2851	2922	2867	114	870	500	2040	5	1	22744503	671	7.36	0.46	12	0.04	401.00	6437.00	4650	20230717	-36.56	2605	20230104	13.24	4650	-36.56	20230717	2605	13.24	20230104	4650	-36.56	20230717	2605	13.24	20230104	1.11	N	066900	500	113 억	109290	N	N	N	N
116	20231208	140533	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2905	-10	5	-0.34	15695485	5379	54.54	2925	2930	2880	3785	2045	2915	2917.92	0.48	0	-388	2961	2937	2906	2882	2851	2922	2867	114	870	500	2040	5	1	22744503	661	7.24	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.53	2605	20230104	11.52	4650	-37.53	20230717	2605	11.52	20230104	4650	-37.53	20230717	2605	11.52	20230104	1.11	N	066900	500	113 억	109290	N	N	N	N
117	20231208	130532	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2915	0	3	0.00	12659495	4335	43.96	2925	2930	2880	3785	2045	2915	2920.30	0.48	0	-503	2961	2937	2906	2882	2851	2922	2867	114	870	500	2040	5	1	22744503	663	7.27	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.31	2605	20230104	11.90	4650	-37.31	20230717	2605	11.90	20230104	4650	-37.31	20230717	2605	11.90	20230104	1.11	N	066900	500	113 억	109290	N	N	N	N
118	20231208	120529	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2925	10	2	0.34	11625270	3981	40.37	2925	2930	2880	3785	2045	2915	2920.19	0.48	0	-503	2961	2937	2906	2882	2851	2922	2867	114	870	500	2040	5	1	22744503	665	7.29	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.10	2605	20230104	12.28	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2605	12.28	20230104	1.11	N	066900	500	113 억	109290	N	N	N	N
119	20231208	110528	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2925	10	2	0.34	10028535	3435	34.83	2925	2930	2880	3785	2045	2915	2919.52	0.48	0	-500	2961	2937	2906	2882	2851	2922	2867	114	870	500	2040	5	1	22744503	665	7.29	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.10	2605	20230104	12.28	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2605	12.28	20230104	1.11	N	066900	500	113 억	109290	N	N	N	N
120	20231208	100535	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2925	10	2	0.34	4076465	1399	14.19	2925	2925	2880	3785	2045	2915	2913.84	0.48	0	-230	2961	2937	2906	2882	2851	2922	2867	114	870	500	2040	5	1	22744503	665	7.29	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.10	2605	20230104	12.28	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2605	12.28	20230104	1.11	N	066900	500	113 억	109290	N	N	N	N
121	20231208	090527	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2910	-5	5	-0.17	2464260	843	8.55	2925	2925	2910	3785	2045	2915	2923.20	0.48	0	-212	2961	2937	2906	2882	2851	2922	2867	114	870	500	2040	5	1	22744503	662	7.26	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.42	2605	20230104	11.71	4650	-37.42	20230717	2605	11.71	20230104	4650	-37.42	20230717	2605	11.71	20230104	1.11	N	066900	500	113 억	109290	N	N	N	N
122	20231207	160529	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2915	-10	5	-0.34	22783520	7861	44.96	2930	2930	2875	3800	2050	2925	2898.30	0.48	0	-440	2975	2950	2900	2875	2825	2962	2887	114	875	500	2040	5	1	22744503	663	7.27	0.45	12	0.03	401.00	6437.00	4650	20230717	-37.31	2605	20230104	11.90	4650	-37.31	20230717	2605	11.90	20230104	4650	-37.31	20230717	2605	11.90	20230104	1.12	N	066900	500	113 억	109730	N	N	N	N
123	20231207	150530	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2915	-10	5	-0.34	20699760	7146	40.87	2930	2930	2875	3800	2050	2925	2896.69	0.48	0	-390	2975	2950	2900	2875	2825	2962	2887	114	875	500	2040	5	1	22744503	663	7.27	0.45	12	0.03	401.00	6437.00	4650	20230717	-37.31	2605	20230104	11.90	4650	-37.31	20230717	2605	11.90	20230104	4650	-37.31	20230717	2605	11.90	20230104	1.12	N	066900	500	113 억	109730	N	N	N	N
124	20231207	140527	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2900	-25	5	-0.85	9484760	3277	18.74	2930	2930	2875	3800	2050	2925	2894.34	0.48	0	-107	2975	2950	2900	2875	2825	2962	2887	114	875	500	2040	5	1	22744503	660	7.23	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.63	2605	20230104	11.32	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2605	11.32	20230104	1.12	N	066900	500	113 억	109730	N	N	N	N
125	20231207	130528	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2900	-25	5	-0.85	9287565	3209	18.35	2930	2930	2875	3800	2050	2925	2894.22	0.48	0	-107	2975	2950	2900	2875	2825	2962	2887	114	875	500	2040	5	1	22744503	660	7.23	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.63	2605	20230104	11.32	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2605	11.32	20230104	1.12	N	066900	500	113 억	109730	N	N	N	N
126	20231207	120529	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2900	-25	5	-0.85	8983080	3104	17.75	2930	2930	2875	3800	2050	2925	2894.03	0.48	0	-76	2975	2950	2900	2875	2825	2962	2887	114	875	500	2040	5	1	22744503	660	7.23	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.63	2605	20230104	11.32	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2605	11.32	20230104	1.12	N	066900	500	113 억	109730	N	N	N	N
127	20231207	110526	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2900	-25	5	-0.85	4909765	1691	9.67	2930	2930	2900	3800	2050	2925	2903.47	0.48	0	-52	2975	2950	2900	2875	2825	2962	2887	114	875	500	2040	5	1	22744503	660	7.23	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.63	2605	20230104	11.32	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2605	11.32	20230104	1.12	N	066900	500	113 억	109730	N	N	N	N
128	20231207	100525	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2905	-20	5	-0.68	1125470	387	2.21	2930	2930	2900	3800	2050	2925	2908.19	0.48	0	-52	2975	2950	2900	2875	2825	2962	2887	114	875	500	2040	5	1	22744503	661	7.24	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.53	2605	20230104	11.52	4650	-37.53	20230717	2605	11.52	20230104	4650	-37.53	20230717	2605	11.52	20230104	1.12	N	066900	500	113 억	109730	N	N	N	N
129	20231207	090530	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2900	-25	5	-0.85	163055	56	0.32	2930	2930	2900	3800	2050	2925	2911.70	0.48	0	-10	2975	2950	2900	2875	2825	2962	2887	114	875	500	2040	5	1	22744503	660	7.23	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.63	2605	20230104	11.32	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2605	11.32	20230104	1.12	N	066900	500	113 억	109730	N	N	N	N
130	20231206	160520	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2925	35	2	1.21	49603415	17131	133.27	2890	2925	2850	3755	2025	2890	2894.43	0.48	0	-368	2956	2922	2881	2847	2806	2940	2865	114	865	500	2020	5	1	22744503	665	7.29	0.45	12	0.08	401.00	6437.00	4650	20230717	-37.10	2605	20230104	12.28	4650	-37.10	20230717	2605	12.28	20230104	4650	-37.10	20230717	2605	12.28	20230104	1.13	N	066900	500	113 억	110098	N	N	N	N
131	20231206	150530	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2890	0	3	0.00	26365395	9155	71.22	2890	2920	2850	3755	2025	2890	2879.89	0.48	0	-259	2956	2922	2881	2847	2806	2940	2865	114	865	500	2020	5	1	22744503	657	7.21	0.45	12	0.04	401.00	6437.00	4650	20230717	-37.85	2605	20230104	10.94	4650	-37.85	20230717	2605	10.94	20230104	4650	-37.85	20230717	2605	10.94	20230104	1.13	N	066900	500	113 억	110098	N	N	N	N
132	20231206	140528	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2895	5	2	0.17	22613400	7855	61.11	2890	2920	2850	3755	2025	2890	2878.85	0.48	0	-214	2956	2922	2881	2847	2806	2940	2865	114	865	500	2020	5	1	22744503	658	7.22	0.45	12	0.03	401.00	6437.00	4650	20230717	-37.74	2605	20230104	11.13	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2605	11.13	20230104	1.13	N	066900	500	113 억	110098	N	N	N	N
133	20231206	130523	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2905	15	2	0.52	19593345	6810	52.98	2890	2920	2850	3755	2025	2890	2877.14	0.48	0	-214	2956	2922	2881	2847	2806	2940	2865	114	865	500	2020	5	1	22744503	661	7.24	0.45	12	0.03	401.00	6437.00	4650	20230717	-37.53	2605	20230104	11.52	4650	-37.53	20230717	2605	11.52	20230104	4650	-37.53	20230717	2605	11.52	20230104	1.13	N	066900	500	113 억	110098	N	N	N	N
134	20231206	120519	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2905	15	2	0.52	19564310	6800	52.90	2890	2920	2850	3755	2025	2890	2877.10	0.48	0	-211	2956	2922	2881	2847	2806	2940	2865	114	865	500	2020	5	1	22744503	661	7.24	0.45	12	0.03	401.00	6437.00	4650	20230717	-37.53	2605	20230104	11.52	4650	-37.53	20230717	2605	11.52	20230104	4650	-37.53	20230717	2605	11.52	20230104	1.13	N	066900	500	113 억	110098	N	N	N	N
135	20231206	110530	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2890	0	3	0.00	17412450	6061	47.15	2890	2890	2850	3755	2025	2890	2872.87	0.48	0	-210	2956	2922	2881	2847	2806	2940	2865	114	865	500	2020	5	1	22744503	657	7.21	0.45	12	0.03	401.00	6437.00	4650	20230717	-37.85	2605	20230104	10.94	4650	-37.85	20230717	2605	10.94	20230104	4650	-37.85	20230717	2605	10.94	20230104	1.13	N	066900	500	113 억	110098	N	N	N	N
136	20231206	100526	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2870	-20	5	-0.69	4484130	1556	12.11	2890	2890	2860	3755	2025	2890	2881.83	0.48	0	-121	2956	2922	2881	2847	2806	2940	2865	114	865	500	2020	5	1	22744503	653	7.16	0.45	12	0.01	401.00	6437.00	4650	20230717	-38.28	2605	20230104	10.17	4650	-38.28	20230717	2605	10.17	20230104	4650	-38.28	20230717	2605	10.17	20230104	1.13	N	066900	500	113 억	110098	N	N	N	N
137	20231206	090525	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2885	-5	5	-0.17	2080795	720	5.60	2890	2890	2885	3755	2025	2890	2889.99	0.48	0	-107	2956	2922	2881	2847	2806	2940	2865	114	865	500	2020	5	1	22744503	656	7.19	0.45	12	0.00	401.00	6437.00	4650	20230717	-37.96	2605	20230104	10.75	4650	-37.96	20230717	2605	10.75	20230104	4650	-37.96	20230717	2605	10.75	20230104	1.13	N	066900	500	113 억	110098	N	N	N	N
138	20231205	160527	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2890	-10	5	-0.34	36682565	12796	72.94	2855	2915	2840	3770	2030	2900	2866.71	0.48	0	342	2946	2922	2896	2872	2846	2935	2885	114	870	500	2030	5	1	22744503	657	7.21	0.45	12	0.06	401.00	6437.00	4650	20230717	-37.85	2605	20230104	10.94	4650	-37.85	20230717	2605	10.94	20230104	4650	-37.85	20230717	2605	10.94	20230104	1.13	N	066900	500	113 억	109756	N	N	N	N
139	20231205	150526	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2870	-30	5	-1.03	33519730	11700	66.69	2855	2915	2840	3770	2030	2900	2864.93	0.48	0	451	2946	2922	2896	2872	2846	2935	2885	114	870	500	2030	5	1	22744503	653	7.16	0.45	12	0.05	401.00	6437.00	4650	20230717	-38.28	2605	20230104	10.17	4650	-38.28	20230717	2605	10.17	20230104	4650	-38.28	20230717	2605	10.17	20230104	1.13	N	066900	500	113 억	109756	N	N	N	N
140	20231205	140526	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2875	-25	5	-0.86	32795345	11448	65.25	2855	2915	2840	3770	2030	2900	2864.72	0.48	0	550	2946	2922	2896	2872	2846	2935	2885	114	870	500	2030	5	1	22744503	654	7.17	0.45	12	0.05	401.00	6437.00	4650	20230717	-38.17	2605	20230104	10.36	4650	-38.17	20230717	2605	10.36	20230104	4650	-38.17	20230717	2605	10.36	20230104	1.13	N	066900	500	113 억	109756	N	N	N	N
141	20231205	130525	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2890	-10	5	-0.34	28724130	10033	57.19	2855	2915	2840	3770	2030	2900	2862.97	0.48	0	545	2946	2922	2896	2872	2846	2935	2885	114	870	500	2030	5	1	22744503	657	7.21	0.45	12	0.04	401.00	6437.00	4650	20230717	-37.85	2605	20230104	10.94	4650	-37.85	20230717	2605	10.94	20230104	4650	-37.85	20230717	2605	10.94	20230104	1.13	N	066900	500	113 억	109756	N	N	N	N
142	20231205	120521	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2895	-5	5	-0.17	25828340	9031	51.48	2855	2915	2840	3770	2030	2900	2859.96	0.48	0	563	2946	2922	2896	2872	2846	2935	2885	114	870	500	2030	5	1	22744503	658	7.22	0.45	12	0.04	401.00	6437.00	4650	20230717	-37.74	2605	20230104	11.13	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2605	11.13	20230104	1.13	N	066900	500	113 억	109756	N	N	N	N
143	20231205	110522	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2895	-5	5	-0.17	25828340	9031	51.48	2855	2915	2840	3770	2030	2900	2859.96	0.48	0	563	2946	2922	2896	2872	2846	2935	2885	114	870	500	2030	5	1	22744503	658	7.22	0.45	12	0.04	401.00	6437.00	4650	20230717	-37.74	2605	20230104	11.13	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2605	11.13	20230104	1.13	N	066900	500	113 억	109756	N	N	N	N
144	20231205	100522	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2870	-30	5	-1.03	17367600	6092	34.72	2855	2915	2840	3770	2030	2900	2850.89	0.48	0	721	2946	2922	2896	2872	2846	2935	2885	114	870	500	2030	5	1	22744503	653	7.16	0.45	12	0.03	401.00	6437.00	4650	20230717	-38.28	2605	20230104	10.17	4650	-38.28	20230717	2605	10.17	20230104	4650	-38.28	20230717	2605	10.17	20230104	1.13	N	066900	500	113 억	109756	N	N	N	N
145	20231205	090521	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2840	-60	5	-2.07	9504820	3334	19.00	2855	2915	2840	3770	2030	2900	2850.88	0.48	0	654	2946	2922	2896	2872	2846	2935	2885	114	870	500	2030	5	1	22744503	646	7.08	0.44	12	0.01	401.00	6437.00	4650	20230717	-38.92	2605	20230104	9.02	4650	-38.92	20230717	2605	9.02	20230104	4650	-38.92	20230717	2605	9.02	20230104	1.13	N	066900	500	113 억	109756	N	N	N	N
146	20231204	160521	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2900	10	2	0.35	46466855	16044	132.46	2890	2920	2870	3755	2025	2890	2896.21	0.48	0	393	2930	2910	2875	2855	2820	2920	2865	114	865	500	2020	5	1	22744503	660	7.23	0.45	12	0.07	401.00	6437.00	4650	20230717	-37.63	2605	20230104	11.32	4650	-37.63	20230717	2605	11.32	20230104	4650	-37.63	20230717	2605	11.32	20230104	1.14	N	066900	500	113 억	109363	N	N	N	N
147	20231204	150523	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2890	0	3	0.00	41035255	14171	117.00	2890	2920	2870	3755	2025	2890	2895.72	0.48	0	383	2930	2910	2875	2855	2820	2920	2865	114	865	500	2020	5	1	22744503	657	7.21	0.45	12	0.06	401.00	6437.00	4650	20230717	-37.85	2605	20230104	10.94	4650	-37.85	20230717	2605	10.94	20230104	4650	-37.85	20230717	2605	10.94	20230104	1.14	N	066900	500	113 억	109363	N	N	N	N
148	20231204	140519	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2915	25	2	0.87	33826105	11680	96.43	2890	2920	2870	3755	2025	2890	2896.07	0.48	0	388	2930	2910	2875	2855	2820	2920	2865	114	865	500	2020	5	1	22744503	663	7.27	0.45	12	0.05	401.00	6437.00	4650	20230717	-37.31	2605	20230104	11.90	4650	-37.31	20230717	2605	11.90	20230104	4650	-37.31	20230717	2605	11.90	20230104	1.14	N	066900	500	113 억	109363	N	N	N	N
149	20231204	130518	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2895	5	2	0.17	15117655	5230	43.18	2890	2900	2870	3755	2025	2890	2890.57	0.48	0	-304	2930	2910	2875	2855	2820	2920	2865	114	865	500	2020	5	1	22744503	658	7.22	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.74	2605	20230104	11.13	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2605	11.13	20230104	1.14	N	066900	500	113 억	109363	N	N	N	N
150	20231204	120517	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2895	5	2	0.17	8901760	3082	25.45	2890	2900	2870	3755	2025	2890	2888.31	0.48	0	-95	2930	2910	2875	2855	2820	2920	2865	114	865	500	2020	5	1	22744503	658	7.22	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.74	2605	20230104	11.13	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2605	11.13	20230104	1.14	N	066900	500	113 억	109363	N	N	N	N
151	20231204	110520	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2885	-5	5	-0.17	8476420	2935	24.23	2890	2900	2870	3755	2025	2890	2888.05	0.48	0	-94	2930	2910	2875	2855	2820	2920	2865	114	865	500	2020	5	1	22744503	656	7.19	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.96	2605	20230104	10.75	4650	-37.96	20230717	2605	10.75	20230104	4650	-37.96	20230717	2605	10.75	20230104	1.14	N	066900	500	113 억	109363	N	N	N	N
152	20231204	100519	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2895	5	2	0.17	6923805	2398	19.80	2890	2900	2870	3755	2025	2890	2887.32	0.48	0	57	2930	2910	2875	2855	2820	2920	2865	114	865	500	2020	5	1	22744503	658	7.22	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.74	2605	20230104	11.13	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2605	11.13	20230104	1.14	N	066900	500	113 억	109363	N	N	N	N
153	20231204	090519	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2880	-10	5	-0.35	731155	253	2.09	2890	2890	2880	3755	2025	2890	2889.94	0.48	0	-148	2930	2910	2875	2855	2820	2920	2865	114	865	500	2020	5	1	22744503	655	7.18	0.45	12	0.00	401.00	6437.00	4650	20230717	-38.06	2605	20230104	10.56	4650	-38.06	20230717	2605	10.56	20230104	4650	-38.06	20230717	2605	10.56	20230104	1.14	N	066900	500	113 억	109363	N	N	N	N
154	20231201	160519	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2890	10	2	0.35	34755975	12103	191.72	2855	2895	2840	3740	2020	2880	2871.67	0.48	0	904	2920	2900	2880	2860	2840	2890	2850	114	860	500	2010	5	1	22744503	657	7.21	0.45	12	0.05	401.00	6437.00	4650	20230717	-37.85	2605	20230104	10.94	4650	-37.85	20230717	2605	10.94	20230104	4650	-37.85	20230717	2605	10.94	20230104	1.17	N	066900	500	113 억	108459	N	N	N	N
155	20231201	150518	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2865	-15	5	-0.52	24791645	8652	137.05	2855	2895	2840	3740	2020	2880	2865.42	0.48	0	929	2920	2900	2880	2860	2840	2890	2850	114	860	500	2010	5	1	22744503	652	7.14	0.45	12	0.04	401.00	6437.00	4650	20230717	-38.39	2605	20230104	9.98	4650	-38.39	20230717	2605	9.98	20230104	4650	-38.39	20230717	2605	9.98	20230104	1.17	N	066900	500	113 억	108459	N	N	N	N
156	20231201	140518	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2865	-15	5	-0.52	12877910	4476	70.90	2855	2895	2840	3740	2020	2880	2877.10	0.48	0	-390	2920	2900	2880	2860	2840	2890	2850	114	860	500	2010	5	1	22744503	652	7.14	0.45	12	0.02	401.00	6437.00	4650	20230717	-38.39	2605	20230104	9.98	4650	-38.39	20230717	2605	9.98	20230104	4650	-38.39	20230717	2605	9.98	20230104	1.17	N	066900	500	113 억	108459	N	N	N	N
157	20231201	130516	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2890	10	2	0.35	12330135	4285	67.88	2855	2895	2840	3740	2020	2880	2877.51	0.48	0	-487	2920	2900	2880	2860	2840	2890	2850	114	860	500	2010	5	1	22744503	657	7.21	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.85	2605	20230104	10.94	4650	-37.85	20230717	2605	10.94	20230104	4650	-37.85	20230717	2605	10.94	20230104	1.17	N	066900	500	113 억	108459	N	N	N	N
158	20231201	120522	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2895	15	2	0.52	11508335	4000	63.36	2855	2895	2840	3740	2020	2880	2877.08	0.48	0	-486	2920	2900	2880	2860	2840	2890	2850	114	860	500	2010	5	1	22744503	658	7.22	0.45	12	0.02	401.00	6437.00	4650	20230717	-37.74	2605	20230104	11.13	4650	-37.74	20230717	2605	11.13	20230104	4650	-37.74	20230717	2605	11.13	20230104	1.17	N	066900	500	113 억	108459	N	N	N	N
159	20231201	110520	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2890	10	2	0.35	7166970	2496	39.54	2855	2895	2840	3740	2020	2880	2871.38	0.48	0	-510	2920	2900	2880	2860	2840	2890	2850	114	860	500	2010	5	1	22744503	657	7.21	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.85	2605	20230104	10.94	4650	-37.85	20230717	2605	10.94	20230104	4650	-37.85	20230717	2605	10.94	20230104	1.17	N	066900	500	113 억	108459	N	N	N	N
160	20231201	100522	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2890	10	2	0.35	5430080	1895	30.02	2855	2895	2840	3740	2020	2880	2865.48	0.48	0	-113	2920	2900	2880	2860	2840	2890	2850	114	860	500	2010	5	1	22744503	657	7.21	0.45	12	0.01	401.00	6437.00	4650	20230717	-37.85	2605	20230104	10.94	4650	-37.85	20230717	2605	10.94	20230104	4650	-37.85	20230717	2605	10.94	20230104	1.17	N	066900	500	113 억	108459	N	N	N	N
161	20231201	090516	57	100.00	KOSDAQ	IT부품	N	N	N	N		N	2880	0	3	0.00	277185	97	1.54	2855	2880	2855	3740	2020	2880	2857.58	0.48	0	-11	2920	2900	2880	2860	2840	2890	2850	114	860	500	2010	5	1	22744503	655	7.18	0.45	12	0.00	401.00	6437.00	4650	20230717	-38.06	2605	20230104	10.56	4650	-38.06	20230717	2605	10.56	20230104	4650	-38.06	20230717	2605	10.56	20230104	1.17	N	066900	500	113 억	108459	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History