KissMeData/067010/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

67 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	160648	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3515	-60	5	-1.68	184109730	52587	117.81	3575	3585	3480	4645	2505	3575	3501.03	1.00	2145	1676	3638	3606	3553	3521	3468	3580	3495	68	1070	500	2430	5	1	12294000	432	9.30	0.77	03	0.43	378.00	4538.00	4660	20230308	-24.57	2940	20230818	19.56	4660	-24.57	20230308	2940	19.56	20230818	4660	-24.57	20230308	2940	19.56	20230818	2.54	N	067010	500	68 억	122954	N	N	N	N
3	20231229	150644	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3515	-60	5	-1.68	184109730	52587	117.81	3575	3585	3480	4645	2505	3575	3501.03	1.00	2145	1676	3638	3606	3553	3521	3468	3580	3495	68	1070	500	2430	5	1	12294000	432	9.30	0.77	03	0.43	378.00	4538.00	4660	20230308	-24.57	2940	20230818	19.56	4660	-24.57	20230308	2940	19.56	20230818	4660	-24.57	20230308	2940	19.56	20230818	2.54	N	067010	500	68 억	122954	N	N	N	N
4	20231229	140645	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3515	-60	5	-1.68	184109730	52587	117.81	3575	3585	3480	4645	2505	3575	3501.03	1.00	2145	1676	3638	3606	3553	3521	3468	3580	3495	68	1070	500	2430	5	1	12294000	432	9.30	0.77	03	0.43	378.00	4538.00	4660	20230308	-24.57	2940	20230818	19.56	4660	-24.57	20230308	2940	19.56	20230818	4660	-24.57	20230308	2940	19.56	20230818	2.54	N	067010	500	68 억	122954	N	N	N	N
5	20231229	130644	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3515	-60	5	-1.68	184109730	52587	117.81	3575	3585	3480	4645	2505	3575	3501.03	1.00	2145	1676	3638	3606	3553	3521	3468	3580	3495	68	1070	500	2430	5	1	12294000	432	9.30	0.77	03	0.43	378.00	4538.00	4660	20230308	-24.57	2940	20230818	19.56	4660	-24.57	20230308	2940	19.56	20230818	4660	-24.57	20230308	2940	19.56	20230818	2.54	N	067010	500	68 억	122954	N	N	N	N
6	20231229	120646	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3515	-60	5	-1.68	184109730	52587	117.81	3575	3585	3480	4645	2505	3575	3501.03	1.00	2145	1676	3638	3606	3553	3521	3468	3580	3495	68	1070	500	2430	5	1	12294000	432	9.30	0.77	03	0.43	378.00	4538.00	4660	20230308	-24.57	2940	20230818	19.56	4660	-24.57	20230308	2940	19.56	20230818	4660	-24.57	20230308	2940	19.56	20230818	2.54	N	067010	500	68 억	122954	N	N	N	N
7	20231229	110618	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3515	-60	5	-1.68	184109730	52587	117.81	3575	3585	3480	4645	2505	3575	3501.03	1.00	2145	1676	3638	3606	3553	3521	3468	3580	3495	68	1070	500	2430	5	1	12294000	432	9.30	0.77	03	0.43	378.00	4538.00	4660	20230308	-24.57	2940	20230818	19.56	4660	-24.57	20230308	2940	19.56	20230818	4660	-24.57	20230308	2940	19.56	20230818	2.54	N	067010	500	68 억	122954	N	N	N	N
8	20231229	100623	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3515	-60	5	-1.68	184109730	52587	117.81	3575	3585	3480	4645	2505	3575	3501.03	1.00	2145	1676	3638	3606	3553	3521	3468	3580	3495	68	1070	500	2430	5	1	12294000	432	9.30	0.77	03	0.43	378.00	4538.00	4660	20230308	-24.57	2940	20230818	19.56	4660	-24.57	20230308	2940	19.56	20230818	4660	-24.57	20230308	2940	19.56	20230818	2.54	N	067010	500	68 억	122954	N	N	N	N
9	20231229	090623	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3515	-60	5	-1.68	184109730	52587	117.81	3575	3585	3480	4645	2505	3575	3501.03	1.00	2145	1676	3638	3606	3553	3521	3468	3580	3495	68	1070	500	2430	5	1	12294000	432	9.30	0.77	03	0.43	378.00	4538.00	4660	20230308	-24.57	2940	20230818	19.56	4660	-24.57	20230308	2940	19.56	20230818	4660	-24.57	20230308	2940	19.56	20230818	2.54	N	067010	500	68 억	122954	N	N	N	N
10	20231228	160617	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3515	-60	5	-1.68	183163330	52317	117.20	3575	3585	3480	4645	2505	3575	3501.03	0.98	0	1676	3638	3606	3553	3521	3468	3580	3495	68	1070	500	2430	5	1	12294000	432	9.30	0.77	03	0.43	378.00	4538.00	4660	20230308	-24.57	2940	20230818	19.56	4660	-24.57	20230308	2940	19.56	20230818	4660	-24.57	20230308	2940	19.56	20230818	2.54	N	067010	500	68 억	120809	N	N	N	N
11	20231228	150623	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3500	-75	5	-2.10	169598625	48448	108.54	3575	3585	3480	4645	2505	3575	3500.63	0.98	0	2143	3638	3606	3553	3521	3468	3580	3495	68	1070	500	2430	5	1	12294000	430	9.26	0.77	03	0.39	378.00	4538.00	4660	20230308	-24.89	2940	20230818	19.05	4660	-24.89	20230308	2940	19.05	20230818	4660	-24.89	20230308	2940	19.05	20230818	2.54	N	067010	500	68 억	120809	N	N	N	N
12	20231228	140616	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3490	-85	5	-2.38	154714115	44187	98.99	3575	3585	3480	4645	2505	3575	3501.35	0.98	0	1659	3638	3606	3553	3521	3468	3580	3495	68	1070	500	2430	5	1	12294000	429	9.23	0.77	03	0.36	378.00	4538.00	4660	20230308	-25.11	2940	20230818	18.71	4660	-25.11	20230308	2940	18.71	20230818	4660	-25.11	20230308	2940	18.71	20230818	2.54	N	067010	500	68 억	120809	N	N	N	N
13	20231228	130617	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3515	-60	5	-1.68	139730170	39887	89.36	3575	3585	3480	4645	2505	3575	3503.15	0.98	0	1461	3638	3606	3553	3521	3468	3580	3495	68	1070	500	2430	5	1	12294000	432	9.30	0.77	03	0.32	378.00	4538.00	4660	20230308	-24.57	2940	20230818	19.56	4660	-24.57	20230308	2940	19.56	20230818	4660	-24.57	20230308	2940	19.56	20230818	2.54	N	067010	500	68 억	120809	N	N	N	N
14	20231228	120619	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3490	-85	5	-2.38	99332950	28303	63.41	3575	3585	3485	4645	2505	3575	3509.63	0.98	0	717	3638	3606	3553	3521	3468	3580	3495	68	1070	500	2430	5	1	12294000	429	9.23	0.77	03	0.23	378.00	4538.00	4660	20230308	-25.11	2940	20230818	18.71	4660	-25.11	20230308	2940	18.71	20230818	4660	-25.11	20230308	2940	18.71	20230818	2.54	N	067010	500	68 억	120809	N	N	N	N
15	20231228	110619	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3495	-80	5	-2.24	74237950	21113	47.30	3575	3585	3485	4645	2505	3575	3516.22	0.98	0	716	3638	3606	3553	3521	3468	3580	3495	68	1070	500	2430	5	1	12294000	430	9.25	0.77	03	0.17	378.00	4538.00	4660	20230308	-25.00	2940	20230818	18.88	4660	-25.00	20230308	2940	18.88	20230818	4660	-25.00	20230308	2940	18.88	20230818	2.54	N	067010	500	68 억	120809	N	N	N	N
16	20231228	100617	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3490	-85	5	-2.38	53821815	15269	34.21	3575	3585	3485	4645	2505	3575	3524.91	0.98	0	560	3638	3606	3553	3521	3468	3580	3495	68	1070	500	2430	5	1	12294000	429	9.23	0.77	03	0.12	378.00	4538.00	4660	20230308	-25.11	2940	20230818	18.71	4660	-25.11	20230308	2940	18.71	20230818	4660	-25.11	20230308	2940	18.71	20230818	2.54	N	067010	500	68 억	120809	N	N	N	N
17	20231228	090617	55	60.00	KOSDAQ	정보기기	N	N	N	Y	60	N	3525	-50	5	-1.40	18274535	5134	11.50	3575	3585	3520	4645	2505	3575	3559.51	0.98	0	235	3638	3606	3553	3521	3468	3580	3495	68	1070	500	2430	5	1	12294000	433	9.33	0.78	03	0.04	378.00	4538.00	4660	20230308	-24.36	2940	20230818	19.90	4660	-24.36	20230308	2940	19.90	20230818	4660	-24.36	20230308	2940	19.90	20230818	2.54	N	067010	500	68 억	120809	N	N	N	N
18	20231227	160612	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3575	-10	5	-0.28	157307495	44638	242.99	3585	3585	3500	4660	2510	3585	3523.97	0.94	0	4650	3638	3611	3558	3531	3478	3625	3545	68	1075	500	2430	5	1	12294000	440	9.46	0.79	03	0.36	378.00	4538.00	4660	20230308	-23.28	2940	20230818	21.60	4660	-23.28	20230308	2940	21.60	20230818	4660	-23.28	20230308	2940	21.60	20230818	2.55	N	067010	500	68 억	116159	N	N	N	N
19	20231227	150621	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3500	-85	5	-2.37	125727575	35696	194.32	3585	3585	3500	4660	2510	3585	3522.04	0.94	0	4331	3638	3611	3558	3531	3478	3625	3545	68	1075	500	2430	5	1	12294000	430	9.26	0.77	03	0.29	378.00	4538.00	4660	20230308	-24.89	2940	20230818	19.05	4660	-24.89	20230308	2940	19.05	20230818	4660	-24.89	20230308	2940	19.05	20230818	2.55	N	067010	500	68 억	116159	N	N	N	N
20	20231227	140618	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3515	-70	5	-1.95	94835820	26903	146.45	3585	3585	3505	4660	2510	3585	3524.93	0.94	0	2267	3638	3611	3558	3531	3478	3625	3545	68	1075	500	2430	5	1	12294000	432	9.30	0.77	03	0.22	378.00	4538.00	4660	20230308	-24.57	2940	20230818	19.56	4660	-24.57	20230308	2940	19.56	20230818	4660	-24.57	20230308	2940	19.56	20230818	2.55	N	067010	500	68 억	116159	N	N	N	N
21	20231227	130614	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3515	-70	5	-1.95	85451545	24237	131.94	3585	3585	3505	4660	2510	3585	3525.48	0.94	0	2179	3638	3611	3558	3531	3478	3625	3545	68	1075	500	2430	5	1	12294000	432	9.30	0.77	03	0.20	378.00	4538.00	4660	20230308	-24.57	2940	20230818	19.56	4660	-24.57	20230308	2940	19.56	20230818	4660	-24.57	20230308	2940	19.56	20230818	2.55	N	067010	500	68 억	116159	N	N	N	N
22	20231227	120614	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3510	-75	5	-2.09	68129175	19310	105.12	3585	3585	3510	4660	2510	3585	3527.95	0.94	0	1800	3638	3611	3558	3531	3478	3625	3545	68	1075	500	2430	5	1	12294000	432	9.29	0.77	03	0.16	378.00	4538.00	4660	20230308	-24.68	2940	20230818	19.39	4660	-24.68	20230308	2940	19.39	20230818	4660	-24.68	20230308	2940	19.39	20230818	2.55	N	067010	500	68 억	116159	N	N	N	N
23	20231227	110617	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3515	-70	5	-1.95	50614310	14326	77.99	3585	3585	3510	4660	2510	3585	3532.76	0.94	0	1772	3638	3611	3558	3531	3478	3625	3545	68	1075	500	2430	5	1	12294000	432	9.30	0.77	03	0.12	378.00	4538.00	4660	20230308	-24.57	2940	20230818	19.56	4660	-24.57	20230308	2940	19.56	20230818	4660	-24.57	20230308	2940	19.56	20230818	2.55	N	067010	500	68 억	116159	N	N	N	N
24	20231227	100618	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3515	-70	5	-1.95	35427325	10007	54.47	3585	3585	3510	4660	2510	3585	3539.91	0.94	0	1425	3638	3611	3558	3531	3478	3625	3545	68	1075	500	2430	5	1	12294000	432	9.30	0.77	03	0.08	378.00	4538.00	4660	20230308	-24.57	2940	20230818	19.56	4660	-24.57	20230308	2940	19.56	20230818	4660	-24.57	20230308	2940	19.56	20230818	2.55	N	067010	500	68 억	116159	N	N	N	N
25	20231227	090619	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3570	-15	5	-0.42	8815580	2465	13.42	3585	3585	3535	4660	2510	3585	3576.02	0.94	0	163	3638	3611	3558	3531	3478	3625	3545	68	1075	500	2430	5	1	12294000	439	9.44	0.79	03	0.02	378.00	4538.00	4660	20230308	-23.39	2940	20230818	21.43	4660	-23.39	20230308	2940	21.43	20230818	4660	-23.39	20230308	2940	21.43	20230818	2.55	N	067010	500	68 억	116159	N	N	N	N
26	20231226	160619	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3585	0	3	0.00	65057895	18309	137.30	3550	3585	3505	4660	2510	3585	3553.33	0.94	0	661	3668	3626	3563	3521	3458	3637	3532	68	1075	500	2430	5	1	12294000	441	9.48	0.79	03	0.15	378.00	4538.00	4660	20230308	-23.07	2940	20230818	21.94	4660	-23.07	20230308	2940	21.94	20230818	4660	-23.07	20230308	2940	21.94	20230818	2.59	N	067010	500	68 억	115797	N	N	N	N
27	20231226	150617	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3585	0	3	0.00	55341900	15598	116.97	3550	3585	3505	4660	2510	3585	3548.01	0.94	0	794	3668	3626	3563	3521	3458	3637	3532	68	1075	500	2430	5	1	12294000	441	9.48	0.79	03	0.13	378.00	4538.00	4660	20230308	-23.07	2940	20230818	21.94	4660	-23.07	20230308	2940	21.94	20230818	4660	-23.07	20230308	2940	21.94	20230818	2.59	N	067010	500	68 억	115797	N	N	N	N
28	20231226	140618	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3575	-10	5	-0.28	50131305	14141	106.04	3550	3575	3505	4660	2510	3585	3545.10	0.94	0	516	3668	3626	3563	3521	3458	3637	3532	68	1075	500	2430	5	1	12294000	440	9.46	0.79	03	0.12	378.00	4538.00	4660	20230308	-23.28	2940	20230818	21.60	4660	-23.28	20230308	2940	21.60	20230818	4660	-23.28	20230308	2940	21.60	20230818	2.59	N	067010	500	68 억	115797	N	N	N	N
29	20231226	130618	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3560	-25	5	-0.70	43656050	12326	92.43	3550	3575	3505	4660	2510	3585	3541.79	0.94	0	516	3668	3626	3563	3521	3458	3637	3532	68	1075	500	2430	5	1	12294000	438	9.42	0.78	03	0.10	378.00	4538.00	4660	20230308	-23.61	2940	20230818	21.09	4660	-23.61	20230308	2940	21.09	20230818	4660	-23.61	20230308	2940	21.09	20230818	2.59	N	067010	500	68 억	115797	N	N	N	N
30	20231226	120617	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3550	-35	5	-0.98	33418655	9450	70.87	3550	3575	3505	4660	2510	3585	3536.37	0.94	0	516	3668	3626	3563	3521	3458	3637	3532	68	1075	500	2430	5	1	12294000	436	9.39	0.78	03	0.08	378.00	4538.00	4660	20230308	-23.82	2940	20230818	20.75	4660	-23.82	20230308	2940	20.75	20230818	4660	-23.82	20230308	2940	20.75	20230818	2.59	N	067010	500	68 억	115797	N	N	N	N
31	20231226	110620	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3545	-40	5	-1.12	29029085	8209	61.56	3550	3575	3505	4660	2510	3585	3536.25	0.94	0	449	3668	3626	3563	3521	3458	3637	3532	68	1075	500	2430	5	1	12294000	436	9.38	0.78	03	0.07	378.00	4538.00	4660	20230308	-23.93	2940	20230818	20.58	4660	-23.93	20230308	2940	20.58	20230818	4660	-23.93	20230308	2940	20.58	20230818	2.59	N	067010	500	68 억	115797	N	N	N	N
32	20231226	100617	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3525	-60	5	-1.67	24872750	7029	52.71	3550	3575	3505	4660	2510	3585	3538.59	0.94	0	47	3668	3626	3563	3521	3458	3637	3532	68	1075	500	2430	5	1	12294000	433	9.33	0.78	03	0.06	378.00	4538.00	4660	20230308	-24.36	2940	20230818	19.90	4660	-24.36	20230308	2940	19.90	20230818	4660	-24.36	20230308	2940	19.90	20230818	2.59	N	067010	500	68 억	115797	N	N	N	N
33	20231226	090618	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3530	-55	5	-1.53	15089460	4250	31.87	3550	3575	3530	4660	2510	3585	3550.46	0.94	0	0	3668	3626	3563	3521	3458	3637	3532	68	1075	500	2430	5	1	12294000	434	9.34	0.78	03	0.03	378.00	4538.00	4660	20230308	-24.25	2940	20230818	20.07	4660	-24.25	20230308	2940	20.07	20230818	4660	-24.25	20230308	2940	20.07	20230818	2.59	N	067010	500	68 억	115797	N	N	N	N
34	20231222	160610	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3585	0	3	0.00	45631030	12786	163.02	3585	3605	3500	4660	2510	3585	3568.83	0.96	0	-2304	3655	3620	3585	3550	3515	3602	3532	68	1075	500	2430	5	1	12294000	441	9.48	0.79	03	0.10	378.00	4538.00	4660	20230308	-23.07	2940	20230818	21.94	4660	-23.07	20230308	2940	21.94	20230818	4660	-23.07	20230308	2940	21.94	20230818	2.58	N	067010	500	68 억	118121	N	N	N	N
35	20231222	150608	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3580	-5	5	-0.14	44063200	12348	157.44	3585	3605	3500	4660	2510	3585	3568.45	0.96	0	-2122	3655	3620	3585	3550	3515	3602	3532	68	1075	500	2430	5	1	12294000	440	9.47	0.79	03	0.10	378.00	4538.00	4660	20230308	-23.18	2940	20230818	21.77	4660	-23.18	20230308	2940	21.77	20230818	4660	-23.18	20230308	2940	21.77	20230818	2.58	N	067010	500	68 억	118121	N	N	N	N
36	20231222	140604	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3585	0	3	0.00	40604820	11379	145.08	3585	3605	3500	4660	2510	3585	3568.40	0.96	0	-2047	3655	3620	3585	3550	3515	3602	3532	68	1075	500	2430	5	1	12294000	441	9.48	0.79	03	0.09	378.00	4538.00	4660	20230308	-23.07	2940	20230818	21.94	4660	-23.07	20230308	2940	21.94	20230818	4660	-23.07	20230308	2940	21.94	20230818	2.58	N	067010	500	68 억	118121	N	N	N	N
37	20231222	130606	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3590	5	2	0.14	39421095	11049	140.88	3585	3605	3500	4660	2510	3585	3567.84	0.96	0	-1867	3655	3620	3585	3550	3515	3602	3532	68	1075	500	2430	5	1	12294000	441	9.50	0.79	03	0.09	378.00	4538.00	4660	20230308	-22.96	2940	20230818	22.11	4660	-22.96	20230308	2940	22.11	20230818	4660	-22.96	20230308	2940	22.11	20230818	2.58	N	067010	500	68 억	118121	N	N	N	N
38	20231222	120605	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3585	0	3	0.00	36958410	10362	132.12	3585	3605	3500	4660	2510	3585	3566.73	0.96	0	-1863	3655	3620	3585	3550	3515	3602	3532	68	1075	500	2430	5	1	12294000	441	9.48	0.79	03	0.08	378.00	4538.00	4660	20230308	-23.07	2940	20230818	21.94	4660	-23.07	20230308	2940	21.94	20230818	4660	-23.07	20230308	2940	21.94	20230818	2.58	N	067010	500	68 억	118121	N	N	N	N
39	20231222	110607	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3580	-5	5	-0.14	25861330	7270	92.69	3585	3605	3500	4660	2510	3585	3557.27	0.96	0	-1163	3655	3620	3585	3550	3515	3602	3532	68	1075	500	2430	5	1	12294000	440	9.47	0.79	03	0.06	378.00	4538.00	4660	20230308	-23.18	2940	20230818	21.77	4660	-23.18	20230308	2940	21.77	20230818	4660	-23.18	20230308	2940	21.77	20230818	2.58	N	067010	500	68 억	118121	N	N	N	N
40	20231222	100604	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3595	10	2	0.28	22674665	6380	81.35	3585	3605	3500	4660	2510	3585	3554.02	0.96	0	-1144	3655	3620	3585	3550	3515	3602	3532	68	1075	500	2430	5	1	12294000	442	9.51	0.79	03	0.05	378.00	4538.00	4660	20230308	-22.85	2940	20230818	22.28	4660	-22.85	20230308	2940	22.28	20230818	4660	-22.85	20230308	2940	22.28	20230818	2.58	N	067010	500	68 억	118121	N	N	N	N
41	20231222	090605	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3570	-15	5	-0.42	6342490	1771	22.58	3585	3605	3565	4660	2510	3585	3581.30	0.96	0	-875	3655	3620	3585	3550	3515	3602	3532	68	1075	500	2430	5	1	12294000	439	9.44	0.79	03	0.01	378.00	4538.00	4660	20230308	-23.39	2940	20230818	21.43	4660	-23.39	20230308	2940	21.43	20230818	4660	-23.39	20230308	2940	21.43	20230818	2.58	N	067010	500	68 억	118121	N	N	N	N
42	20231221	160602	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3585	-35	5	-0.97	27989060	7843	31.92	3620	3620	3550	4705	2535	3620	3568.28	0.98	0	-2431	3680	3650	3600	3570	3520	3665	3585	68	1085	500	2460	5	1	12294000	441	9.48	0.79	03	0.06	378.00	4538.00	4660	20230308	-23.07	2940	20230818	21.94	4660	-23.07	20230308	2940	21.94	20230818	4660	-23.07	20230308	2940	21.94	20230818	2.58	N	067010	500	68 억	120691	N	N	N	N
43	20231221	150604	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3565	-55	5	-1.52	24798195	6952	28.29	3620	3620	3550	4705	2535	3620	3567.06	0.98	0	-2020	3680	3650	3600	3570	3520	3665	3585	68	1085	500	2460	5	1	12294000	438	9.43	0.79	03	0.06	378.00	4538.00	4660	20230308	-23.50	2940	20230818	21.26	4660	-23.50	20230308	2940	21.26	20230818	4660	-23.50	20230308	2940	21.26	20230818	2.58	N	067010	500	68 억	120691	N	N	N	N
44	20231221	140603	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3570	-50	5	-1.38	21241725	5953	24.23	3620	3620	3550	4705	2535	3620	3568.24	0.98	0	-1957	3680	3650	3600	3570	3520	3665	3585	68	1085	500	2460	5	1	12294000	439	9.44	0.79	03	0.05	378.00	4538.00	4660	20230308	-23.39	2940	20230818	21.43	4660	-23.39	20230308	2940	21.43	20230818	4660	-23.39	20230308	2940	21.43	20230818	2.58	N	067010	500	68 억	120691	N	N	N	N
45	20231221	130603	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3575	-45	5	-1.24	17400940	4874	19.83	3620	3620	3550	4705	2535	3620	3570.16	0.98	0	-1698	3680	3650	3600	3570	3520	3665	3585	68	1085	500	2460	5	1	12294000	440	9.46	0.79	03	0.04	378.00	4538.00	4660	20230308	-23.28	2940	20230818	21.60	4660	-23.28	20230308	2940	21.60	20230818	4660	-23.28	20230308	2940	21.60	20230818	2.58	N	067010	500	68 억	120691	N	N	N	N
46	20231221	120605	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3570	-50	5	-1.38	11814295	3308	13.46	3620	3620	3550	4705	2535	3620	3571.43	0.98	0	-1673	3680	3650	3600	3570	3520	3665	3585	68	1085	500	2460	5	1	12294000	439	9.44	0.79	03	0.03	378.00	4538.00	4660	20230308	-23.39	2940	20230818	21.43	4660	-23.39	20230308	2940	21.43	20230818	4660	-23.39	20230308	2940	21.43	20230818	2.58	N	067010	500	68 억	120691	N	N	N	N
47	20231221	110605	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3570	-50	5	-1.38	10967880	3071	12.50	3620	3620	3550	4705	2535	3620	3571.44	0.98	0	-1541	3680	3650	3600	3570	3520	3665	3585	68	1085	500	2460	5	1	12294000	439	9.44	0.79	03	0.02	378.00	4538.00	4660	20230308	-23.39	2940	20230818	21.43	4660	-23.39	20230308	2940	21.43	20230818	4660	-23.39	20230308	2940	21.43	20230818	2.58	N	067010	500	68 억	120691	N	N	N	N
48	20231221	100602	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3590	-30	5	-0.83	3730040	1036	4.22	3620	3620	3590	4705	2535	3620	3600.42	0.98	0	109	3680	3650	3600	3570	3520	3665	3585	68	1085	500	2460	5	1	12294000	441	9.50	0.79	03	0.01	378.00	4538.00	4660	20230308	-22.96	2940	20230818	22.11	4660	-22.96	20230308	2940	22.11	20230818	4660	-22.96	20230308	2940	22.11	20230818	2.58	N	067010	500	68 억	120691	N	N	N	N
49	20231221	090603	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3590	-30	5	-0.83	1203525	333	1.36	3620	3620	3590	4705	2535	3620	3614.19	0.98	0	-23	3680	3650	3600	3570	3520	3665	3585	68	1085	500	2460	5	1	12294000	441	9.50	0.79	03	0.00	378.00	4538.00	4660	20230308	-22.96	2940	20230818	22.11	4660	-22.96	20230308	2940	22.11	20230818	4660	-22.96	20230308	2940	22.11	20230818	2.58	N	067010	500	68 억	120691	N	N	N	N
50	20231220	160604	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3620	5	2	0.14	88172485	24573	242.60	3615	3630	3550	4695	2535	3615	3588.19	0.96	0	3405	3695	3655	3620	3580	3545	3637	3562	68	1080	500	2450	5	1	12294000	445	9.58	0.80	03	0.20	378.00	4538.00	4660	20230308	-22.32	2940	20230818	23.13	4660	-22.32	20230308	2940	23.13	20230818	4660	-22.32	20230308	2940	23.13	20230818	2.58	N	067010	500	68 억	117424	N	N	N	N
51	20231220	150636	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3585	-30	5	-0.83	84400630	23521	232.21	3615	3630	3550	4695	2535	3615	3588.31	0.96	0	3366	3695	3655	3620	3580	3545	3637	3562	68	1080	500	2450	5	1	12294000	441	9.48	0.79	03	0.19	378.00	4538.00	4660	20230308	-23.07	2940	20230818	21.94	4660	-23.07	20230308	2940	21.94	20230818	4660	-23.07	20230308	2940	21.94	20230818	2.58	N	067010	500	68 억	117424	N	N	N	N
52	20231220	140642	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3600	-15	5	-0.41	51035810	14168	139.88	3615	3630	3550	4695	2535	3615	3602.19	0.96	0	548	3695	3655	3620	3580	3545	3637	3562	68	1080	500	2450	5	1	12294000	443	9.52	0.79	03	0.12	378.00	4538.00	4660	20230308	-22.75	2940	20230818	22.45	4660	-22.75	20230308	2940	22.45	20230818	4660	-22.75	20230308	2940	22.45	20230818	2.58	N	067010	500	68 억	117424	N	N	N	N
53	20231220	130639	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3625	10	2	0.28	38621685	10720	105.83	3615	3630	3550	4695	2535	3615	3602.77	0.96	0	569	3695	3655	3620	3580	3545	3637	3562	68	1080	500	2450	5	1	12294000	446	9.59	0.80	03	0.09	378.00	4538.00	4660	20230308	-22.21	2940	20230818	23.30	4660	-22.21	20230308	2940	23.30	20230818	4660	-22.21	20230308	2940	23.30	20230818	2.58	N	067010	500	68 억	117424	N	N	N	N
54	20231220	120601	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3620	5	2	0.14	28304750	7865	77.65	3615	3625	3550	4695	2535	3615	3598.82	0.96	0	574	3695	3655	3620	3580	3545	3637	3562	68	1080	500	2450	5	1	12294000	445	9.58	0.80	03	0.06	378.00	4538.00	4660	20230308	-22.32	2940	20230818	23.13	4660	-22.32	20230308	2940	23.13	20230818	4660	-22.32	20230308	2940	23.13	20230818	2.58	N	067010	500	68 억	117424	N	N	N	N
55	20231220	110604	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3615	0	3	0.00	22027530	6130	60.52	3615	3625	3550	4695	2535	3615	3593.40	0.96	0	574	3695	3655	3620	3580	3545	3637	3562	68	1080	500	2450	5	1	12294000	444	9.56	0.80	03	0.05	378.00	4538.00	4660	20230308	-22.42	2940	20230818	22.96	4660	-22.42	20230308	2940	22.96	20230818	4660	-22.42	20230308	2940	22.96	20230818	2.58	N	067010	500	68 억	117424	N	N	N	N
56	20231220	100604	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3590	-25	5	-0.69	13767920	3826	37.77	3615	3625	3590	4695	2535	3615	3598.52	0.96	0	592	3695	3655	3620	3580	3545	3637	3562	68	1080	500	2450	5	1	12294000	441	9.50	0.79	03	0.03	378.00	4538.00	4660	20230308	-22.96	2940	20230818	22.11	4660	-22.96	20230308	2940	22.11	20230818	4660	-22.96	20230308	2940	22.11	20230818	2.58	N	067010	500	68 억	117424	N	N	N	N
57	20231220	090602	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3625	10	2	0.28	1036090	287	2.83	3615	3625	3600	4695	2535	3615	3610.07	0.96	0	-81	3695	3655	3620	3580	3545	3637	3562	68	1080	500	2450	5	1	12294000	446	9.59	0.80	03	0.00	378.00	4538.00	4660	20230308	-22.21	2940	20230818	23.30	4660	-22.21	20230308	2940	23.30	20230818	4660	-22.21	20230308	2940	23.30	20230818	2.58	N	067010	500	68 억	117424	N	N	N	N
58	20231219	160602	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3615	0	3	0.00	36188665	10029	39.76	3650	3660	3585	4695	2535	3615	3608.40	0.96	0	-975	3705	3660	3590	3545	3475	3682	3567	68	1080	500	2450	5	1	12294000	444	9.56	0.80	03	0.08	378.00	4538.00	4660	20230308	-22.42	2940	20230818	22.96	4660	-22.42	20230308	2940	22.96	20230818	4660	-22.42	20230308	2940	22.96	20230818	2.60	N	067010	500	68 억	118396	N	N	N	N
59	20231219	150605	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3610	-5	5	-0.14	32359045	8969	35.55	3650	3660	3585	4695	2535	3615	3607.88	0.96	0	-716	3705	3660	3590	3545	3475	3682	3567	68	1080	500	2450	5	1	12294000	444	9.55	0.80	03	0.07	378.00	4538.00	4660	20230308	-22.53	2940	20230818	22.79	4660	-22.53	20230308	2940	22.79	20230818	4660	-22.53	20230308	2940	22.79	20230818	2.60	N	067010	500	68 억	118396	N	N	N	N
60	20231219	140602	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3615	0	3	0.00	31893160	8840	35.04	3650	3660	3585	4695	2535	3615	3607.82	0.96	0	-679	3705	3660	3590	3545	3475	3682	3567	68	1080	500	2450	5	1	12294000	444	9.56	0.80	03	0.07	378.00	4538.00	4660	20230308	-22.42	2940	20230818	22.96	4660	-22.42	20230308	2940	22.96	20230818	4660	-22.42	20230308	2940	22.96	20230818	2.60	N	067010	500	68 억	118396	N	N	N	N
61	20231219	130604	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3590	-25	5	-0.69	25751585	7136	28.29	3650	3660	3585	4695	2535	3615	3608.69	0.96	0	-674	3705	3660	3590	3545	3475	3682	3567	68	1080	500	2450	5	1	12294000	441	9.50	0.79	03	0.06	378.00	4538.00	4660	20230308	-22.96	2940	20230818	22.11	4660	-22.96	20230308	2940	22.11	20230818	4660	-22.96	20230308	2940	22.11	20230818	2.60	N	067010	500	68 억	118396	N	N	N	N
62	20231219	120606	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3605	-10	5	-0.28	22885700	6339	25.13	3650	3660	3585	4695	2535	3615	3610.30	0.96	0	-608	3705	3660	3590	3545	3475	3682	3567	68	1080	500	2450	5	1	12294000	443	9.54	0.79	03	0.05	378.00	4538.00	4660	20230308	-22.64	2940	20230818	22.62	4660	-22.64	20230308	2940	22.62	20230818	4660	-22.64	20230308	2940	22.62	20230818	2.60	N	067010	500	68 억	118396	N	N	N	N
63	20231219	110604	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3605	-10	5	-0.28	17216460	4761	18.87	3650	3660	3600	4695	2535	3615	3616.14	0.96	0	-607	3705	3660	3590	3545	3475	3682	3567	68	1080	500	2450	5	1	12294000	443	9.54	0.79	03	0.04	378.00	4538.00	4660	20230308	-22.64	2940	20230818	22.62	4660	-22.64	20230308	2940	22.62	20230818	4660	-22.64	20230308	2940	22.62	20230818	2.60	N	067010	500	68 억	118396	N	N	N	N
64	20231219	100602	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3615	0	3	0.00	14342165	3964	15.71	3650	3660	3600	4695	2535	3615	3618.10	0.96	0	-397	3705	3660	3590	3545	3475	3682	3567	68	1080	500	2450	5	1	12294000	444	9.56	0.80	03	0.03	378.00	4538.00	4660	20230308	-22.42	2940	20230818	22.96	4660	-22.42	20230308	2940	22.96	20230818	4660	-22.42	20230308	2940	22.96	20230818	2.60	N	067010	500	68 억	118396	N	N	N	N
65	20231219	090601	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3625	10	2	0.28	6194075	1710	6.78	3650	3660	3615	4695	2535	3615	3622.27	0.96	0	-1	3705	3660	3590	3545	3475	3682	3567	68	1080	500	2450	5	1	12294000	446	9.59	0.80	03	0.01	378.00	4538.00	4660	20230308	-22.21	2940	20230818	23.30	4660	-22.21	20230308	2940	23.30	20230818	4660	-22.21	20230308	2940	23.30	20230818	2.60	N	067010	500	68 억	118396	N	N	N	N
66	20231218	160600	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3615	100	2	2.84	90937840	25221	130.92	3530	3635	3520	4565	2465	3515	3605.64	0.93	0	3816	3651	3582	3541	3472	3431	3562	3452	68	1050	500	2390	5	1	12294000	444	9.56	0.80	03	0.21	378.00	4538.00	4660	20230308	-22.42	2940	20230818	22.96	4660	-22.42	20230308	2940	22.96	20230818	4660	-22.42	20230308	2940	22.96	20230818	2.60	N	067010	500	68 억	114580	N	N	N	N
67	20231218	150601	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3595	80	2	2.28	82878600	22991	119.35	3530	3635	3520	4565	2465	3515	3604.83	0.93	0	3788	3651	3582	3541	3472	3431	3562	3452	68	1050	500	2390	5	1	12294000	442	9.51	0.79	03	0.19	378.00	4538.00	4660	20230308	-22.85	2940	20230818	22.28	4660	-22.85	20230308	2940	22.28	20230818	4660	-22.85	20230308	2940	22.28	20230818	2.60	N	067010	500	68 억	114580	N	N	N	N
68	20231218	140559	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3590	75	2	2.13	81326810	22559	117.10	3530	3635	3520	4565	2465	3515	3605.07	0.93	0	3619	3651	3582	3541	3472	3431	3562	3452	68	1050	500	2390	5	1	12294000	441	9.50	0.79	03	0.18	378.00	4538.00	4660	20230308	-22.96	2940	20230818	22.11	4660	-22.96	20230308	2940	22.11	20230818	4660	-22.96	20230308	2940	22.11	20230818	2.60	N	067010	500	68 억	114580	N	N	N	N
69	20231218	130600	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3580	65	2	1.85	76867975	21316	110.65	3530	3635	3520	4565	2465	3515	3606.12	0.93	0	3511	3651	3582	3541	3472	3431	3562	3452	68	1050	500	2390	5	1	12294000	440	9.47	0.79	03	0.17	378.00	4538.00	4660	20230308	-23.18	2940	20230818	21.77	4660	-23.18	20230308	2940	21.77	20230818	4660	-23.18	20230308	2940	21.77	20230818	2.60	N	067010	500	68 억	114580	N	N	N	N
70	20231218	120556	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3590	75	2	2.13	63934330	17711	91.94	3530	3635	3520	4565	2465	3515	3609.87	0.93	0	3421	3651	3582	3541	3472	3431	3562	3452	68	1050	500	2390	5	1	12294000	441	9.50	0.79	03	0.14	378.00	4538.00	4660	20230308	-22.96	2940	20230818	22.11	4660	-22.96	20230308	2940	22.11	20230818	4660	-22.96	20230308	2940	22.11	20230818	2.60	N	067010	500	68 억	114580	N	N	N	N
71	20231218	110559	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3615	100	2	2.84	59022260	16346	84.85	3530	3635	3520	4565	2465	3515	3610.81	0.93	0	3241	3651	3582	3541	3472	3431	3562	3452	68	1050	500	2390	5	1	12294000	444	9.56	0.80	03	0.13	378.00	4538.00	4660	20230308	-22.42	2940	20230818	22.96	4660	-22.42	20230308	2940	22.96	20230818	4660	-22.42	20230308	2940	22.96	20230818	2.60	N	067010	500	68 억	114580	N	N	N	N
72	20231218	100558	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3625	110	2	3.13	32657880	9071	47.09	3530	3630	3520	4565	2465	3515	3600.25	0.93	0	1010	3651	3582	3541	3472	3431	3562	3452	68	1050	500	2390	5	1	12294000	446	9.59	0.80	03	0.07	378.00	4538.00	4660	20230308	-22.21	2940	20230818	23.30	4660	-22.21	20230308	2940	23.30	20230818	4660	-22.21	20230308	2940	23.30	20230818	2.60	N	067010	500	68 억	114580	N	N	N	N
73	20231218	090555	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3530	15	2	0.43	1262345	358	1.86	3530	3535	3520	4565	2465	3515	3526.10	0.93	0	-5	3651	3582	3541	3472	3431	3562	3452	68	1050	500	2390	5	1	12294000	434	9.34	0.78	03	0.00	378.00	4538.00	4660	20230308	-24.25	2940	20230818	20.07	4660	-24.25	20230308	2940	20.07	20230818	4660	-24.25	20230308	2940	20.07	20230818	2.60	N	067010	500	68 억	114580	N	N	N	N
74	20231215	160557	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3515	-70	5	-1.95	67890565	19112	156.04	3580	3610	3500	4660	2510	3585	3552.25	0.94	0	-1526	3675	3630	3580	3535	3485	3605	3510	68	1075	500	2430	5	1	12294000	432	9.30	0.77	03	0.16	378.00	4538.00	4660	20230308	-24.57	2940	20230818	19.56	4660	-24.57	20230308	2940	19.56	20230818	4660	-24.57	20230308	2940	19.56	20230818	2.60	N	067010	500	68 억	116090	N	N	N	N
75	20231215	150559	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3560	-25	5	-0.70	46410235	13017	106.28	3580	3610	3520	4660	2510	3585	3565.36	0.94	0	-1578	3675	3630	3580	3535	3485	3605	3510	68	1075	500	2430	5	1	12294000	438	9.42	0.78	03	0.11	378.00	4538.00	4660	20230308	-23.61	2940	20230818	21.09	4660	-23.61	20230308	2940	21.09	20230818	4660	-23.61	20230308	2940	21.09	20230818	2.60	N	067010	500	68 억	116090	N	N	N	N
76	20231215	140559	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3570	-15	5	-0.42	42853895	12020	98.14	3580	3610	3520	4660	2510	3585	3565.22	0.94	0	-1457	3675	3630	3580	3535	3485	3605	3510	68	1075	500	2430	5	1	12294000	439	9.44	0.79	03	0.10	378.00	4538.00	4660	20230308	-23.39	2940	20230818	21.43	4660	-23.39	20230308	2940	21.43	20230818	4660	-23.39	20230308	2940	21.43	20230818	2.60	N	067010	500	68 억	116090	N	N	N	N
77	20231215	130556	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3570	-15	5	-0.42	39582575	11103	90.65	3580	3610	3520	4660	2510	3585	3565.03	0.94	0	-1451	3675	3630	3580	3535	3485	3605	3510	68	1075	500	2430	5	1	12294000	439	9.44	0.79	03	0.09	378.00	4538.00	4660	20230308	-23.39	2940	20230818	21.43	4660	-23.39	20230308	2940	21.43	20230818	4660	-23.39	20230308	2940	21.43	20230818	2.60	N	067010	500	68 억	116090	N	N	N	N
78	20231215	120556	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3585	0	3	0.00	32700570	9186	75.00	3580	3610	3520	4660	2510	3585	3559.83	0.94	0	-1663	3675	3630	3580	3535	3485	3605	3510	68	1075	500	2430	5	1	12294000	441	9.48	0.79	03	0.07	378.00	4538.00	4660	20230308	-23.07	2940	20230818	21.94	4660	-23.07	20230308	2940	21.94	20230818	4660	-23.07	20230308	2940	21.94	20230818	2.60	N	067010	500	68 억	116090	N	N	N	N
79	20231215	110551	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3585	0	3	0.00	25193290	7092	57.90	3580	3610	3520	4660	2510	3585	3552.35	0.94	0	-513	3675	3630	3580	3535	3485	3605	3510	68	1075	500	2430	5	1	12294000	441	9.48	0.79	03	0.06	378.00	4538.00	4660	20230308	-23.07	2940	20230818	21.94	4660	-23.07	20230308	2940	21.94	20230818	4660	-23.07	20230308	2940	21.94	20230818	2.60	N	067010	500	68 억	116090	N	N	N	N
80	20231215	100557	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3530	-55	5	-1.53	16210585	4568	37.30	3580	3610	3530	4660	2510	3585	3548.73	0.94	0	185	3675	3630	3580	3535	3485	3605	3510	68	1075	500	2430	5	1	12294000	434	9.34	0.78	03	0.04	378.00	4538.00	4660	20230308	-24.25	2940	20230818	20.07	4660	-24.25	20230308	2940	20.07	20230818	4660	-24.25	20230308	2940	20.07	20230818	2.60	N	067010	500	68 억	116090	N	N	N	N
81	20231215	090557	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3600	15	2	0.42	512570	143	1.17	3580	3600	3580	4660	2510	3585	3584.41	0.94	0	0	3675	3630	3580	3535	3485	3605	3510	68	1075	500	2430	5	1	12294000	443	9.52	0.79	03	0.00	378.00	4538.00	4660	20230308	-22.75	2940	20230818	22.45	4660	-22.75	20230308	2940	22.45	20230818	4660	-22.75	20230308	2940	22.45	20230818	2.60	N	067010	500	68 억	116090	N	N	N	N
82	20231214	160554	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3585	-25	5	-0.69	43884890	12245	135.77	3620	3625	3530	4690	2530	3610	3583.90	0.95	0	-91	3626	3617	3606	3597	3586	3620	3600	68	1080	500	2450	5	1	12294000	441	9.48	0.79	03	0.10	378.00	4538.00	4660	20230308	-23.07	2940	20230818	21.94	4660	-23.07	20230308	2940	21.94	20230818	4660	-23.07	20230308	2940	21.94	20230818	2.62	N	067010	500	68 억	116193	N	N	N	N
83	20231214	150615	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3575	-35	5	-0.97	37759500	10533	116.79	3620	3625	3530	4690	2530	3610	3584.88	0.95	0	-132	3626	3617	3606	3597	3586	3620	3600	68	1080	500	2450	5	1	12294000	440	9.46	0.79	03	0.09	378.00	4538.00	4660	20230308	-23.28	2940	20230818	21.60	4660	-23.28	20230308	2940	21.60	20230818	4660	-23.28	20230308	2940	21.60	20230818	2.62	N	067010	500	68 억	116193	N	N	N	N
84	20231214	140601	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3590	-20	5	-0.55	34236060	9546	105.84	3620	3625	3530	4690	2530	3610	3586.43	0.95	0	66	3626	3617	3606	3597	3586	3620	3600	68	1080	500	2450	5	1	12294000	441	9.50	0.79	03	0.08	378.00	4538.00	4660	20230308	-22.96	2940	20230818	22.11	4660	-22.96	20230308	2940	22.11	20230818	4660	-22.96	20230308	2940	22.11	20230818	2.62	N	067010	500	68 억	116193	N	N	N	N
85	20231214	130609	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3590	-20	5	-0.55	33483545	9336	103.51	3620	3625	3530	4690	2530	3610	3586.50	0.95	0	155	3626	3617	3606	3597	3586	3620	3600	68	1080	500	2450	5	1	12294000	441	9.50	0.79	03	0.08	378.00	4538.00	4660	20230308	-22.96	2940	20230818	22.11	4660	-22.96	20230308	2940	22.11	20230818	4660	-22.96	20230308	2940	22.11	20230818	2.62	N	067010	500	68 억	116193	N	N	N	N
86	20231214	120621	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3590	-20	5	-0.55	30919610	8617	95.54	3620	3625	3530	4690	2530	3610	3588.21	0.95	0	155	3626	3617	3606	3597	3586	3620	3600	68	1080	500	2450	5	1	12294000	441	9.50	0.79	03	0.07	378.00	4538.00	4660	20230308	-22.96	2940	20230818	22.11	4660	-22.96	20230308	2940	22.11	20230818	4660	-22.96	20230308	2940	22.11	20230818	2.62	N	067010	500	68 억	116193	N	N	N	N
87	20231214	110555	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3610	0	3	0.00	19081985	5288	58.63	3620	3625	3575	4690	2530	3610	3608.54	0.95	0	-174	3626	3617	3606	3597	3586	3620	3600	68	1080	500	2450	5	1	12294000	444	9.55	0.80	03	0.04	378.00	4538.00	4660	20230308	-22.53	2940	20230818	22.79	4660	-22.53	20230308	2940	22.79	20230818	4660	-22.53	20230308	2940	22.79	20230818	2.62	N	067010	500	68 억	116193	N	N	N	N
88	20231214	100549	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3605	-5	5	-0.14	12059845	3333	36.96	3620	3625	3580	4690	2530	3610	3618.32	0.95	0	-144	3626	3617	3606	3597	3586	3620	3600	68	1080	500	2450	5	1	12294000	443	9.54	0.79	03	0.03	378.00	4538.00	4660	20230308	-22.64	2940	20230818	22.62	4660	-22.64	20230308	2940	22.62	20230818	4660	-22.64	20230308	2940	22.62	20230818	2.62	N	067010	500	68 억	116193	N	N	N	N
89	20231214	090529	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3620	10	2	0.28	9224000	2545	28.22	3620	3625	3620	4690	2530	3610	3624.36	0.95	0	0	3626	3617	3606	3597	3586	3620	3600	68	1080	500	2450	5	1	12294000	445	9.58	0.80	03	0.02	378.00	4538.00	4660	20230308	-22.32	2940	20230818	23.13	4660	-22.32	20230308	2940	23.13	20230818	4660	-22.32	20230308	2940	23.13	20230818	2.62	N	067010	500	68 억	116193	N	N	N	N
90	20231213	160553	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3610	0	3	0.00	32546020	9018	52.92	3610	3615	3595	4690	2530	3610	3609.01	0.93	0	1798	3683	3646	3613	3576	3543	3630	3560	68	1080	500	2450	5	1	12294000	444	9.55	0.80	03	0.07	378.00	4538.00	4660	20230308	-22.53	2940	20230818	22.79	4660	-22.53	20230308	2940	22.79	20230818	4660	-22.53	20230308	2940	22.79	20230818	2.63	N	067010	500	68 억	114756	N	N	N	N
91	20231213	150605	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3605	-5	5	-0.14	30673870	8499	49.88	3610	3615	3595	4690	2530	3610	3609.12	0.93	0	1748	3683	3646	3613	3576	3543	3630	3560	68	1080	500	2450	5	1	12294000	443	9.54	0.79	03	0.07	378.00	4538.00	4660	20230308	-22.64	2940	20230818	22.62	4660	-22.64	20230308	2940	22.62	20230818	4660	-22.64	20230308	2940	22.62	20230818	2.63	N	067010	500	68 억	114756	N	N	N	N
92	20231213	140605	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3610	0	3	0.00	28976880	8028	47.11	3610	3615	3600	4690	2530	3610	3609.48	0.93	0	1797	3683	3646	3613	3576	3543	3630	3560	68	1080	500	2450	5	1	12294000	444	9.55	0.80	03	0.07	378.00	4538.00	4660	20230308	-22.53	2940	20230818	22.79	4660	-22.53	20230308	2940	22.79	20230818	4660	-22.53	20230308	2940	22.79	20230818	2.63	N	067010	500	68 억	114756	N	N	N	N
93	20231213	130604	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3610	0	3	0.00	27165780	7526	44.17	3610	3615	3600	4690	2530	3610	3609.59	0.93	0	1501	3683	3646	3613	3576	3543	3630	3560	68	1080	500	2450	5	1	12294000	444	9.55	0.80	03	0.06	378.00	4538.00	4660	20230308	-22.53	2940	20230818	22.79	4660	-22.53	20230308	2940	22.79	20230818	4660	-22.53	20230308	2940	22.79	20230818	2.63	N	067010	500	68 억	114756	N	N	N	N
94	20231213	120602	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3610	0	3	0.00	25982200	7198	42.24	3610	3615	3600	4690	2530	3610	3609.64	0.93	0	1475	3683	3646	3613	3576	3543	3630	3560	68	1080	500	2450	5	1	12294000	444	9.55	0.80	03	0.06	378.00	4538.00	4660	20230308	-22.53	2940	20230818	22.79	4660	-22.53	20230308	2940	22.79	20230818	4660	-22.53	20230308	2940	22.79	20230818	2.63	N	067010	500	68 억	114756	N	N	N	N
95	20231213	110604	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3610	0	3	0.00	15993955	4432	26.01	3610	3610	3600	4690	2530	3610	3608.74	0.93	0	161	3683	3646	3613	3576	3543	3630	3560	68	1080	500	2450	5	1	12294000	444	9.55	0.80	03	0.04	378.00	4538.00	4660	20230308	-22.53	2940	20230818	22.79	4660	-22.53	20230308	2940	22.79	20230818	4660	-22.53	20230308	2940	22.79	20230818	2.63	N	067010	500	68 억	114756	N	N	N	N
96	20231213	100608	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3605	-5	5	-0.14	14609770	4048	23.76	3610	3610	3600	4690	2530	3610	3609.13	0.93	0	0	3683	3646	3613	3576	3543	3630	3560	68	1080	500	2450	5	1	12294000	443	9.54	0.79	03	0.03	378.00	4538.00	4660	20230308	-22.64	2940	20230818	22.62	4660	-22.64	20230308	2940	22.62	20230818	4660	-22.64	20230308	2940	22.62	20230818	2.63	N	067010	500	68 억	114756	N	N	N	N
97	20231213	090559	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3610	0	3	0.00	4007100	1110	6.51	3610	3610	3610	4690	2530	3610	3610.00	0.93	0	0	3683	3646	3613	3576	3543	3630	3560	68	1080	500	2450	5	1	12294000	444	9.55	0.80	03	0.01	378.00	4538.00	4660	20230308	-22.53	2940	20230818	22.79	4660	-22.53	20230308	2940	22.79	20230818	4660	-22.53	20230308	2940	22.79	20230818	2.63	N	067010	500	68 억	114756	N	N	N	N
98	20231212	160539	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3610	-40	5	-1.10	61323890	17034	101.44	3650	3650	3580	4745	2555	3650	3599.64	0.91	0	3144	3706	3677	3646	3617	3586	3662	3602	68	1095	500	2480	5	1	12294000	444	9.55	0.80	03	0.14	378.00	4538.00	4660	20230308	-22.53	2940	20230818	22.79	4660	-22.53	20230308	2940	22.79	20230818	4660	-22.53	20230308	2940	22.79	20230818	2.69	N	067010	500	68 억	111646	N	N	N	N
99	20231212	150545	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3585	-65	5	-1.78	56724125	15757	93.84	3650	3650	3580	4745	2555	3650	3599.44	0.91	0	3090	3706	3677	3646	3617	3586	3662	3602	68	1095	500	2480	5	1	12294000	441	9.48	0.79	03	0.13	378.00	4538.00	4660	20230308	-23.07	2940	20230818	21.94	4660	-23.07	20230308	2940	21.94	20230818	4660	-23.07	20230308	2940	21.94	20230818	2.69	N	067010	500	68 억	111646	N	N	N	N
100	20231212	140519	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3600	-50	5	-1.37	46863470	13005	77.45	3650	3650	3580	4745	2555	3650	3602.95	0.91	0	3152	3706	3677	3646	3617	3586	3662	3602	68	1095	500	2480	5	1	12294000	443	9.52	0.79	03	0.11	378.00	4538.00	4660	20230308	-22.75	2940	20230818	22.45	4660	-22.75	20230308	2940	22.45	20230818	4660	-22.75	20230308	2940	22.45	20230818	2.69	N	067010	500	68 억	111646	N	N	N	N
101	20231212	130516	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3610	-40	5	-1.10	31642080	8770	52.23	3650	3650	3580	4745	2555	3650	3607.25	0.91	0	3146	3706	3677	3646	3617	3586	3662	3602	68	1095	500	2480	5	1	12294000	444	9.55	0.80	03	0.07	378.00	4538.00	4660	20230308	-22.53	2940	20230818	22.79	4660	-22.53	20230308	2940	22.79	20230818	4660	-22.53	20230308	2940	22.79	20230818	2.69	N	067010	500	68 억	111646	N	N	N	N
102	20231212	120515	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3620	-30	5	-0.82	28182475	7813	46.53	3650	3650	3580	4745	2555	3650	3606.28	0.91	0	3155	3706	3677	3646	3617	3586	3662	3602	68	1095	500	2480	5	1	12294000	445	9.58	0.80	03	0.06	378.00	4538.00	4660	20230308	-22.32	2940	20230818	23.13	4660	-22.32	20230308	2940	23.13	20230818	4660	-22.32	20230308	2940	23.13	20230818	2.69	N	067010	500	68 억	111646	N	N	N	N
103	20231212	110522	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3625	-25	5	-0.68	23294080	6456	38.45	3650	3650	3580	4745	2555	3650	3607.12	0.91	0	3065	3706	3677	3646	3617	3586	3662	3602	68	1095	500	2480	5	1	12294000	446	9.59	0.80	03	0.05	378.00	4538.00	4660	20230308	-22.21	2940	20230818	23.30	4660	-22.21	20230308	2940	23.30	20230818	4660	-22.21	20230308	2940	23.30	20230818	2.69	N	067010	500	68 억	111646	N	N	N	N
104	20231212	100542	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3625	-25	5	-0.68	10367805	2850	16.97	3650	3650	3615	4745	2555	3650	3637.14	0.91	0	154	3706	3677	3646	3617	3586	3662	3602	68	1095	500	2480	5	1	12294000	446	9.59	0.80	03	0.02	378.00	4538.00	4660	20230308	-22.21	2940	20230818	23.30	4660	-22.21	20230308	2940	23.30	20230818	4660	-22.21	20230308	2940	23.30	20230818	2.69	N	067010	500	68 억	111646	N	N	N	N
105	20231212	090540	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3645	-5	5	-0.14	4392785	1204	7.17	3650	3650	3645	4745	2555	3650	3648.27	0.91	0	0	3706	3677	3646	3617	3586	3662	3602	68	1095	500	2480	5	1	12294000	448	9.64	0.80	03	0.01	378.00	4538.00	4660	20230308	-21.78	2940	20230818	23.98	4660	-21.78	20230308	2940	23.98	20230818	4660	-21.78	20230308	2940	23.98	20230818	2.69	N	067010	500	68 억	111646	N	N	N	N
106	20231211	160543	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3650	-25	5	-0.68	59707715	16427	177.90	3675	3675	3615	4775	2575	3675	3634.73	0.90	11	738	3761	3717	3681	3637	3601	3715	3635	68	1100	500	2490	5	1	12294000	449	9.66	0.80	03	0.13	378.00	4538.00	4660	20230308	-21.67	2940	20230818	24.15	4660	-21.67	20230308	2940	24.15	20230818	4660	-21.67	20230308	2940	24.15	20230818	2.79	N	067010	500	68 억	110963	N	N	N	N
107	20231211	150540	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3640	-35	5	-0.95	56456540	15536	168.25	3675	3675	3615	4775	2575	3675	3633.92	0.90	11	512	3761	3717	3681	3637	3601	3715	3635	68	1100	500	2490	5	1	12294000	448	9.63	0.80	03	0.13	378.00	4538.00	4660	20230308	-21.89	2940	20230818	23.81	4660	-21.89	20230308	2940	23.81	20230818	4660	-21.89	20230308	2940	23.81	20230818	2.79	N	067010	500	68 억	110963	N	N	N	N
108	20231211	140540	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3625	-50	5	-1.36	51567895	14187	153.64	3675	3675	3615	4775	2575	3675	3634.87	0.90	11	489	3761	3717	3681	3637	3601	3715	3635	68	1100	500	2490	5	1	12294000	446	9.59	0.80	03	0.12	378.00	4538.00	4660	20230308	-22.21	2940	20230818	23.30	4660	-22.21	20230308	2940	23.30	20230818	4660	-22.21	20230308	2940	23.30	20230818	2.79	N	067010	500	68 억	110963	N	N	N	N
109	20231211	130542	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3630	-45	5	-1.22	43189670	11879	128.64	3675	3675	3615	4775	2575	3675	3635.80	0.90	11	552	3761	3717	3681	3637	3601	3715	3635	68	1100	500	2490	5	1	12294000	446	9.60	0.80	03	0.10	378.00	4538.00	4660	20230308	-22.10	2940	20230818	23.47	4660	-22.10	20230308	2940	23.47	20230818	4660	-22.10	20230308	2940	23.47	20230818	2.79	N	067010	500	68 억	110963	N	N	N	N
110	20231211	120541	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3635	-40	5	-1.09	32214590	8851	95.85	3675	3675	3615	4775	2575	3675	3639.66	0.90	11	500	3761	3717	3681	3637	3601	3715	3635	68	1100	500	2490	5	1	12294000	447	9.62	0.80	03	0.07	378.00	4538.00	4660	20230308	-22.00	2940	20230818	23.64	4660	-22.00	20230308	2940	23.64	20230818	4660	-22.00	20230308	2940	23.64	20230818	2.79	N	067010	500	68 억	110963	N	N	N	N
111	20231211	110539	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3630	-45	5	-1.22	22201865	6093	65.98	3675	3675	3615	4775	2575	3675	3643.83	0.90	11	441	3761	3717	3681	3637	3601	3715	3635	68	1100	500	2490	5	1	12294000	446	9.60	0.80	03	0.05	378.00	4538.00	4660	20230308	-22.10	2940	20230818	23.47	4660	-22.10	20230308	2940	23.47	20230818	4660	-22.10	20230308	2940	23.47	20230818	2.79	N	067010	500	68 억	110963	N	N	N	N
112	20231211	100539	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3640	-35	5	-0.95	13630200	3730	40.39	3675	3675	3640	4775	2575	3675	3654.21	0.90	11	-210	3761	3717	3681	3637	3601	3715	3635	68	1100	500	2490	5	1	12294000	448	9.63	0.80	03	0.03	378.00	4538.00	4660	20230308	-21.89	2940	20230818	23.81	4660	-21.89	20230308	2940	23.81	20230818	4660	-21.89	20230308	2940	23.81	20230818	2.79	N	067010	500	68 억	110963	N	N	N	N
113	20231211	090536	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3675	0	3	0.00	1797075	489	5.30	3675	3675	3675	4775	2575	3675	3675.00	0.90	11	0	3761	3717	3681	3637	3601	3715	3635	68	1100	500	2490	5	1	12294000	452	9.72	0.81	03	0.00	378.00	4538.00	4660	20230308	-21.14	2940	20230818	25.00	4660	-21.14	20230308	2940	25.00	20230818	4660	-21.14	20230308	2940	25.00	20230818	2.79	N	067010	500	68 억	110963	N	N	N	N
114	20231208	160533	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3675	5	2	0.14	33833200	9223	118.68	3675	3725	3645	4770	2570	3670	3668.34	0.90	0	1059	3786	3727	3686	3627	3586	3707	3607	68	1100	500	2490	5	1	12294000	452	9.72	0.81	03	0.08	378.00	4538.00	4660	20230308	-21.14	2940	20230818	25.00	4660	-21.14	20230308	2940	25.00	20230818	4660	-21.14	20230308	2940	25.00	20230818	2.79	N	067010	500	68 억	110963	N	N	N	N
115	20231208	150535	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3670	0	3	0.00	24112955	6577	84.64	3675	3725	3645	4770	2570	3670	3666.25	0.90	0	664	3786	3727	3686	3627	3586	3707	3607	68	1100	500	2490	5	1	12294000	451	9.71	0.81	03	0.05	378.00	4538.00	4660	20230308	-21.24	2940	20230818	24.83	4660	-21.24	20230308	2940	24.83	20230818	4660	-21.24	20230308	2940	24.83	20230818	2.79	N	067010	500	68 억	110963	N	N	N	N
116	20231208	140534	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3670	0	3	0.00	18253105	4972	63.98	3675	3725	3650	4770	2570	3670	3671.18	0.90	0	657	3786	3727	3686	3627	3586	3707	3607	68	1100	500	2490	5	1	12294000	451	9.71	0.81	03	0.04	378.00	4538.00	4660	20230308	-21.24	2940	20230818	24.83	4660	-21.24	20230308	2940	24.83	20230818	4660	-21.24	20230308	2940	24.83	20230818	2.79	N	067010	500	68 억	110963	N	N	N	N
117	20231208	130534	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3655	-15	5	-0.41	15620225	4253	54.73	3675	3725	3650	4770	2570	3670	3672.75	0.90	0	649	3786	3727	3686	3627	3586	3707	3607	68	1100	500	2490	5	1	12294000	449	9.67	0.81	03	0.03	378.00	4538.00	4660	20230308	-21.57	2940	20230818	24.32	4660	-21.57	20230308	2940	24.32	20230818	4660	-21.57	20230308	2940	24.32	20230818	2.79	N	067010	500	68 억	110963	N	N	N	N
118	20231208	120530	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3655	-15	5	-0.41	13621365	3708	47.72	3675	3725	3655	4770	2570	3670	3673.51	0.90	0	652	3786	3727	3686	3627	3586	3707	3607	68	1100	500	2490	5	1	12294000	449	9.67	0.81	03	0.03	378.00	4538.00	4660	20230308	-21.57	2940	20230818	24.32	4660	-21.57	20230308	2940	24.32	20230818	4660	-21.57	20230308	2940	24.32	20230818	2.79	N	067010	500	68 억	110963	N	N	N	N
119	20231208	110529	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3670	0	3	0.00	11673320	3176	40.87	3675	3725	3670	4770	2570	3670	3675.48	0.90	0	474	3786	3727	3686	3627	3586	3707	3607	68	1100	500	2490	5	1	12294000	451	9.71	0.81	03	0.03	378.00	4538.00	4660	20230308	-21.24	2940	20230818	24.83	4660	-21.24	20230308	2940	24.83	20230818	4660	-21.24	20230308	2940	24.83	20230818	2.79	N	067010	500	68 억	110963	N	N	N	N
120	20231208	100536	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3670	0	3	0.00	9639870	2622	33.74	3675	3725	3670	4770	2570	3670	3676.53	0.90	0	480	3786	3727	3686	3627	3586	3707	3607	68	1100	500	2490	5	1	12294000	451	9.71	0.81	03	0.02	378.00	4538.00	4660	20230308	-21.24	2940	20230818	24.83	4660	-21.24	20230308	2940	24.83	20230818	4660	-21.24	20230308	2940	24.83	20230818	2.79	N	067010	500	68 억	110963	N	N	N	N
121	20231208	090528	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3690	20	2	0.54	702560	190	2.44	3675	3720	3675	4770	2570	3670	3697.68	0.90	0	-59	3786	3727	3686	3627	3586	3707	3607	68	1100	500	2490	5	1	12294000	454	9.76	0.81	03	0.00	378.00	4538.00	4660	20230308	-20.82	2940	20230818	25.51	4660	-20.82	20230308	2940	25.51	20230818	4660	-20.82	20230308	2940	25.51	20230818	2.79	N	067010	500	68 억	110963	N	N	N	N
122	20231207	160531	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3670	-70	5	-1.87	28796335	7762	43.41	3740	3745	3645	4860	2620	3740	3709.96	0.92	0	-1897	3823	3781	3708	3666	3593	3802	3687	68	1120	500	2540	5	1	12294000	451	9.71	0.81	03	0.06	378.00	4538.00	4660	20230308	-21.24	2940	20230818	24.83	4660	-21.24	20230308	2940	24.83	20230818	4660	-21.24	20230308	2940	24.83	20230818	2.80	N	067010	500	68 억	112771	N	N	N	N
123	20231207	150531	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3705	-35	5	-0.94	26217645	7061	39.49	3740	3745	3645	4860	2620	3740	3713.02	0.92	0	-1664	3823	3781	3708	3666	3593	3802	3687	68	1120	500	2540	5	1	12294000	455	9.80	0.82	03	0.06	378.00	4538.00	4660	20230308	-20.49	2940	20230818	26.02	4660	-20.49	20230308	2940	26.02	20230818	4660	-20.49	20230308	2940	26.02	20230818	2.80	N	067010	500	68 억	112771	N	N	N	N
124	20231207	140528	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3720	-20	5	-0.53	19430300	5227	29.24	3740	3745	3645	4860	2620	3740	3717.29	0.92	0	-1085	3823	3781	3708	3666	3593	3802	3687	68	1120	500	2540	5	1	12294000	457	9.84	0.82	03	0.04	378.00	4538.00	4660	20230308	-20.17	2940	20230818	26.53	4660	-20.17	20230308	2940	26.53	20230818	4660	-20.17	20230308	2940	26.53	20230818	2.80	N	067010	500	68 억	112771	N	N	N	N
125	20231207	130529	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3715	-25	5	-0.67	11608770	3118	17.44	3740	3745	3645	4860	2620	3740	3723.15	0.92	0	-510	3823	3781	3708	3666	3593	3802	3687	68	1120	500	2540	5	1	12294000	457	9.83	0.82	03	0.03	378.00	4538.00	4660	20230308	-20.28	2940	20230818	26.36	4660	-20.28	20230308	2940	26.36	20230818	4660	-20.28	20230308	2940	26.36	20230818	2.80	N	067010	500	68 억	112771	N	N	N	N
126	20231207	120530	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3720	-20	5	-0.53	11508790	3091	17.29	3740	3745	3645	4860	2620	3740	3723.32	0.92	0	-495	3823	3781	3708	3666	3593	3802	3687	68	1120	500	2540	5	1	12294000	457	9.84	0.82	03	0.03	378.00	4538.00	4660	20230308	-20.17	2940	20230818	26.53	4660	-20.17	20230308	2940	26.53	20230818	4660	-20.17	20230308	2940	26.53	20230818	2.80	N	067010	500	68 억	112771	N	N	N	N
127	20231207	110527	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3730	-10	5	-0.27	9557130	2563	14.34	3740	3745	3645	4860	2620	3740	3728.88	0.92	0	-270	3823	3781	3708	3666	3593	3802	3687	68	1120	500	2540	5	1	12294000	459	9.87	0.82	03	0.02	378.00	4538.00	4660	20230308	-19.96	2940	20230818	26.87	4660	-19.96	20230308	2940	26.87	20230818	4660	-19.96	20230308	2940	26.87	20230818	2.80	N	067010	500	68 억	112771	N	N	N	N
128	20231207	100526	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3735	-5	5	-0.13	4296565	1154	6.45	3740	3745	3645	4860	2620	3740	3723.19	0.92	0	-24	3823	3781	3708	3666	3593	3802	3687	68	1120	500	2540	5	1	12294000	459	9.88	0.82	03	0.01	378.00	4538.00	4660	20230308	-19.85	2940	20230818	27.04	4660	-19.85	20230308	2940	27.04	20230818	4660	-19.85	20230308	2940	27.04	20230818	2.80	N	067010	500	68 억	112771	N	N	N	N
129	20231207	090531	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3740	0	3	0.00	2487110	665	3.72	3740	3745	3740	4860	2620	3740	3740.02	0.92	0	-36	3823	3781	3708	3666	3593	3802	3687	68	1120	500	2540	5	1	12294000	460	9.89	0.82	03	0.01	378.00	4538.00	4660	20230308	-19.74	2940	20230818	27.21	4660	-19.74	20230308	2940	27.21	20230818	4660	-19.74	20230308	2940	27.21	20230818	2.80	N	067010	500	68 억	112771	N	N	N	N
130	20231206	160521	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3740	30	2	0.81	66569700	17879	49.04	3675	3750	3635	4820	2600	3710	3723.35	0.93	0	-1402	3880	3795	3660	3575	3440	3727	3507	68	1110	500	2520	5	1	12294000	460	9.89	0.82	03	0.15	378.00	4538.00	4660	20230308	-19.74	2940	20230818	27.21	4660	-19.74	20230308	2940	27.21	20230818	4660	-19.74	20230308	2940	27.21	20230818	2.80	N	067010	500	68 억	114587	N	N	N	N
131	20231206	150531	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3735	25	2	0.67	60387535	16210	44.46	3675	3750	3675	4820	2600	3710	3725.33	0.93	0	-1618	3880	3795	3660	3575	3440	3727	3507	68	1110	500	2520	5	1	12294000	459	9.88	0.82	03	0.13	378.00	4538.00	4660	20230308	-19.85	2940	20230818	27.04	4660	-19.85	20230308	2940	27.04	20230818	4660	-19.85	20230308	2940	27.04	20230818	2.80	N	067010	500	68 억	114587	N	N	N	N
132	20231206	140529	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3675	-35	5	-0.94	52184115	14002	38.41	3675	3750	3675	4820	2600	3710	3726.90	0.93	0	-1715	3880	3795	3660	3575	3440	3727	3507	68	1110	500	2520	5	1	12294000	452	9.72	0.81	03	0.11	378.00	4538.00	4660	20230308	-21.14	2940	20230818	25.00	4660	-21.14	20230308	2940	25.00	20230818	4660	-21.14	20230308	2940	25.00	20230818	2.80	N	067010	500	68 억	114587	N	N	N	N
133	20231206	130525	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3740	30	2	0.81	41600455	11126	30.52	3675	3750	3675	4820	2600	3710	3739.03	0.93	0	-3754	3880	3795	3660	3575	3440	3727	3507	68	1110	500	2520	5	1	12294000	460	9.89	0.82	03	0.09	378.00	4538.00	4660	20230308	-19.74	2940	20230818	27.21	4660	-19.74	20230308	2940	27.21	20230818	4660	-19.74	20230308	2940	27.21	20230818	2.80	N	067010	500	68 억	114587	N	N	N	N
134	20231206	120520	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3725	15	2	0.40	37116415	9926	27.23	3675	3750	3675	4820	2600	3710	3739.31	0.93	0	-3682	3880	3795	3660	3575	3440	3727	3507	68	1110	500	2520	5	1	12294000	458	9.85	0.82	03	0.08	378.00	4538.00	4660	20230308	-20.06	2940	20230818	26.70	4660	-20.06	20230308	2940	26.70	20230818	4660	-20.06	20230308	2940	26.70	20230818	2.80	N	067010	500	68 억	114587	N	N	N	N
135	20231206	110531	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3740	30	2	0.81	32877220	8794	24.12	3675	3750	3675	4820	2600	3710	3738.60	0.93	0	-2886	3880	3795	3660	3575	3440	3727	3507	68	1110	500	2520	5	1	12294000	460	9.89	0.82	03	0.07	378.00	4538.00	4660	20230308	-19.74	2940	20230818	27.21	4660	-19.74	20230308	2940	27.21	20230818	4660	-19.74	20230308	2940	27.21	20230818	2.80	N	067010	500	68 억	114587	N	N	N	N
136	20231206	100527	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3730	20	2	0.54	15039285	4031	11.06	3675	3745	3675	4820	2600	3710	3730.91	0.93	0	-263	3880	3795	3660	3575	3440	3727	3507	68	1110	500	2520	5	1	12294000	459	9.87	0.82	03	0.03	378.00	4538.00	4660	20230308	-19.96	2940	20230818	26.87	4660	-19.96	20230308	2940	26.87	20230818	4660	-19.96	20230308	2940	26.87	20230818	2.80	N	067010	500	68 억	114587	N	N	N	N
137	20231206	090526	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3745	35	2	0.94	3096830	838	2.30	3675	3745	3675	4820	2600	3710	3695.50	0.93	0	-121	3880	3795	3660	3575	3440	3727	3507	68	1110	500	2520	5	1	12294000	460	9.91	0.83	03	0.01	378.00	4538.00	4660	20230308	-19.64	2940	20230818	27.38	4660	-19.64	20230308	2940	27.38	20230818	4660	-19.64	20230308	2940	27.38	20230818	2.80	N	067010	500	68 억	114587	N	N	N	N
138	20231205	160528	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3710	-10	5	-0.27	134816075	36457	146.85	3720	3745	3525	4835	2605	3720	3697.95	0.96	0	-1973	3846	3782	3741	3677	3636	3762	3657	68	1115	500	2520	5	1	12294000	456	9.81	0.82	03	0.30	378.00	4538.00	4660	20230308	-20.39	2940	20230818	26.19	4660	-20.39	20230308	2940	26.19	20230818	4660	-20.39	20230308	2940	26.19	20230818	2.81	N	067010	500	68 억	118325	N	N	N	N
139	20231205	150527	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3700	-20	5	-0.54	118058380	31929	128.61	3720	3745	3525	4835	2605	3720	3697.53	0.96	0	-1443	3846	3782	3741	3677	3636	3762	3657	68	1115	500	2520	5	1	12294000	455	9.79	0.82	03	0.26	378.00	4538.00	4660	20230308	-20.60	2940	20230818	25.85	4660	-20.60	20230308	2940	25.85	20230818	4660	-20.60	20230308	2940	25.85	20230818	2.81	N	067010	500	68 억	118325	N	N	N	N
140	20231205	140527	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3690	-30	5	-0.81	115500500	31237	125.82	3720	3745	3525	4835	2605	3720	3697.55	0.96	0	-1226	3846	3782	3741	3677	3636	3762	3657	68	1115	500	2520	5	1	12294000	454	9.76	0.81	03	0.25	378.00	4538.00	4660	20230308	-20.82	2940	20230818	25.51	4660	-20.82	20230308	2940	25.51	20230818	4660	-20.82	20230308	2940	25.51	20230818	2.81	N	067010	500	68 억	118325	N	N	N	N
141	20231205	130526	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3695	-25	5	-0.67	111545250	30166	121.51	3720	3745	3525	4835	2605	3720	3697.71	0.96	0	-1087	3846	3782	3741	3677	3636	3762	3657	68	1115	500	2520	5	1	12294000	454	9.78	0.81	03	0.25	378.00	4538.00	4660	20230308	-20.71	2940	20230818	25.68	4660	-20.71	20230308	2940	25.68	20230818	4660	-20.71	20230308	2940	25.68	20230818	2.81	N	067010	500	68 억	118325	N	N	N	N
142	20231205	120522	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3695	-25	5	-0.67	100889765	27287	109.91	3720	3745	3525	4835	2605	3720	3697.36	0.96	0	-2424	3846	3782	3741	3677	3636	3762	3657	68	1115	500	2520	5	1	12294000	454	9.78	0.81	03	0.22	378.00	4538.00	4660	20230308	-20.71	2940	20230818	25.68	4660	-20.71	20230308	2940	25.68	20230818	4660	-20.71	20230308	2940	25.68	20230818	2.81	N	067010	500	68 억	118325	N	N	N	N
143	20231205	110523	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3655	-65	5	-1.75	76039595	20584	82.91	3720	3745	3525	4835	2605	3720	3694.11	0.96	0	-2281	3846	3782	3741	3677	3636	3762	3657	68	1115	500	2520	5	1	12294000	449	9.67	0.81	03	0.17	378.00	4538.00	4660	20230308	-21.57	2940	20230818	24.32	4660	-21.57	20230308	2940	24.32	20230818	4660	-21.57	20230308	2940	24.32	20230818	2.81	N	067010	500	68 억	118325	N	N	N	N
144	20231205	100523	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3720	0	3	0.00	44268960	11948	48.13	3720	3740	3665	4835	2605	3720	3705.14	0.96	0	-834	3846	3782	3741	3677	3636	3762	3657	68	1115	500	2520	5	1	12294000	457	9.84	0.82	03	0.10	378.00	4538.00	4660	20230308	-20.17	2940	20230818	26.53	4660	-20.17	20230308	2940	26.53	20230818	4660	-20.17	20230308	2940	26.53	20230818	2.81	N	067010	500	68 억	118325	N	N	N	N
145	20231205	090522	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3715	-5	5	-0.13	4504275	1211	4.88	3720	3725	3695	4835	2605	3720	3719.47	0.96	0	-23	3846	3782	3741	3677	3636	3762	3657	68	1115	500	2520	5	1	12294000	457	9.83	0.82	03	0.01	378.00	4538.00	4660	20230308	-20.28	2940	20230818	26.36	4660	-20.28	20230308	2940	26.36	20230818	4660	-20.28	20230308	2940	26.36	20230818	2.81	N	067010	500	68 억	118325	N	N	N	N
146	20231204	160522	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3720	-50	5	-1.33	91846825	24398	41.19	3770	3805	3700	4900	2640	3770	3764.52	0.97	0	-1078	3826	3797	3751	3722	3676	3812	3737	68	1130	500	2560	5	1	12294000	457	9.84	0.82	03	0.20	378.00	4538.00	4660	20230308	-20.17	2940	20230818	26.53	4660	-20.17	20230308	2940	26.53	20230818	4660	-20.17	20230308	2940	26.53	20230818	2.93	N	067010	500	68 억	119377	N	N	N	N
147	20231204	150524	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3760	-10	5	-0.27	87646150	23275	39.30	3770	3805	3700	4900	2640	3770	3765.68	0.97	0	-358	3826	3797	3751	3722	3676	3812	3737	68	1130	500	2560	5	1	12294000	462	9.95	0.83	03	0.19	378.00	4538.00	4660	20230308	-19.31	2940	20230818	27.89	4660	-19.31	20230308	2940	27.89	20230818	4660	-19.31	20230308	2940	27.89	20230818	2.93	N	067010	500	68 억	119377	N	N	N	N
148	20231204	140521	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3745	-25	5	-0.66	84191630	22355	37.75	3770	3805	3700	4900	2640	3770	3766.12	0.97	0	59	3826	3797	3751	3722	3676	3812	3737	68	1130	500	2560	5	1	12294000	460	9.91	0.83	03	0.18	378.00	4538.00	4660	20230308	-19.64	2940	20230818	27.38	4660	-19.64	20230308	2940	27.38	20230818	4660	-19.64	20230308	2940	27.38	20230818	2.93	N	067010	500	68 억	119377	N	N	N	N
149	20231204	130519	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3745	-25	5	-0.66	74012585	19623	33.13	3770	3805	3715	4900	2640	3770	3771.73	0.97	0	164	3826	3797	3751	3722	3676	3812	3737	68	1130	500	2560	5	1	12294000	460	9.91	0.83	03	0.16	378.00	4538.00	4660	20230308	-19.64	2940	20230818	27.38	4660	-19.64	20230308	2940	27.38	20230818	4660	-19.64	20230308	2940	27.38	20230818	2.93	N	067010	500	68 억	119377	N	N	N	N
150	20231204	120518	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3770	0	3	0.00	59779390	15823	26.72	3770	3805	3735	4900	2640	3770	3778.01	0.97	0	613	3826	3797	3751	3722	3676	3812	3737	68	1130	500	2560	5	1	12294000	463	9.97	0.83	03	0.13	378.00	4538.00	4660	20230308	-19.10	2940	20230818	28.23	4660	-19.10	20230308	2940	28.23	20230818	4660	-19.10	20230308	2940	28.23	20230818	2.93	N	067010	500	68 억	119377	N	N	N	N
151	20231204	110521	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3795	25	2	0.66	57586120	15244	25.74	3770	3805	3735	4900	2640	3770	3777.63	0.97	0	816	3826	3797	3751	3722	3676	3812	3737	68	1130	500	2560	5	1	12294000	467	10.04	0.84	03	0.12	378.00	4538.00	4660	20230308	-18.56	2940	20230818	29.08	4660	-18.56	20230308	2940	29.08	20230818	4660	-18.56	20230308	2940	29.08	20230818	2.93	N	067010	500	68 억	119377	N	N	N	N
152	20231204	100520	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3785	15	2	0.40	32154260	8536	14.41	3770	3785	3735	4900	2640	3770	3766.90	0.97	0	-480	3826	3797	3751	3722	3676	3812	3737	68	1130	500	2560	5	1	12294000	465	10.01	0.83	03	0.07	378.00	4538.00	4660	20230308	-18.78	2940	20230818	28.74	4660	-18.78	20230308	2940	28.74	20230818	4660	-18.78	20230308	2940	28.74	20230818	2.93	N	067010	500	68 억	119377	N	N	N	N
153	20231204	090520	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3765	-5	5	-0.13	5783070	1535	2.59	3770	3770	3735	4900	2640	3770	3767.47	0.97	0	-573	3826	3797	3751	3722	3676	3812	3737	68	1130	500	2560	5	1	12294000	463	9.96	0.83	03	0.01	378.00	4538.00	4660	20230308	-19.21	2940	20230818	28.06	4660	-19.21	20230308	2940	28.06	20230818	4660	-19.21	20230308	2940	28.06	20230818	2.93	N	067010	500	68 억	119377	N	N	N	N
154	20231201	160520	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3770	20	2	0.53	222273050	59225	179.71	3750	3780	3705	4875	2625	3750	3752.80	1.03	0	-7378	3823	3786	3738	3701	3653	3762	3677	68	1125	500	2550	5	1	12294000	463	9.97	0.83	03	0.48	378.00	4538.00	4660	20230308	-19.10	2940	20230818	28.23	4660	-19.10	20230308	2940	28.23	20230818	4660	-19.10	20230308	2940	28.23	20230818	2.94	N	067010	500	68 억	126754	N	N	N	N
155	20231201	150519	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3740	-10	5	-0.27	198267045	52827	160.30	3750	3780	3705	4875	2625	3750	3753.14	1.03	0	-7394	3823	3786	3738	3701	3653	3762	3677	68	1125	500	2550	5	1	12294000	460	9.89	0.82	03	0.43	378.00	4538.00	4660	20230308	-19.74	2940	20230818	27.21	4660	-19.74	20230308	2940	27.21	20230818	4660	-19.74	20230308	2940	27.21	20230818	2.94	N	067010	500	68 억	126754	N	N	N	N
156	20231201	140519	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3740	-10	5	-0.27	181078895	48223	146.33	3750	3780	3710	4875	2625	3750	3755.03	1.03	0	-7375	3823	3786	3738	3701	3653	3762	3677	68	1125	500	2550	5	1	12294000	460	9.89	0.82	03	0.39	378.00	4538.00	4660	20230308	-19.74	2940	20230818	27.21	4660	-19.74	20230308	2940	27.21	20230818	4660	-19.74	20230308	2940	27.21	20230818	2.94	N	067010	500	68 억	126754	N	N	N	N
157	20231201	130517	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3765	15	2	0.40	70490060	18762	56.93	3750	3780	3710	4875	2625	3750	3757.07	1.03	0	-1719	3823	3786	3738	3701	3653	3762	3677	68	1125	500	2550	5	1	12294000	463	9.96	0.83	03	0.15	378.00	4538.00	4660	20230308	-19.21	2940	20230818	28.06	4660	-19.21	20230308	2940	28.06	20230818	4660	-19.21	20230308	2940	28.06	20230818	2.94	N	067010	500	68 억	126754	N	N	N	N
158	20231201	120523	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3760	10	2	0.27	65521275	17441	52.92	3750	3780	3710	4875	2625	3750	3756.74	1.03	0	-1533	3823	3786	3738	3701	3653	3762	3677	68	1125	500	2550	5	1	12294000	462	9.95	0.83	03	0.14	378.00	4538.00	4660	20230308	-19.31	2940	20230818	27.89	4660	-19.31	20230308	2940	27.89	20230818	4660	-19.31	20230308	2940	27.89	20230818	2.94	N	067010	500	68 억	126754	N	N	N	N
159	20231201	110521	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3765	15	2	0.40	57977745	15435	46.84	3750	3780	3710	4875	2625	3750	3756.25	1.03	0	-1514	3823	3786	3738	3701	3653	3762	3677	68	1125	500	2550	5	1	12294000	463	9.96	0.83	03	0.13	378.00	4538.00	4660	20230308	-19.21	2940	20230818	28.06	4660	-19.21	20230308	2940	28.06	20230818	4660	-19.21	20230308	2940	28.06	20230818	2.94	N	067010	500	68 억	126754	N	N	N	N
160	20231201	100523	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3770	20	2	0.53	29579205	7908	24.00	3750	3770	3710	4875	2625	3750	3740.42	1.03	0	-90	3823	3786	3738	3701	3653	3762	3677	68	1125	500	2550	5	1	12294000	463	9.97	0.83	03	0.06	378.00	4538.00	4660	20230308	-19.10	2940	20230818	28.23	4660	-19.10	20230308	2940	28.23	20230818	4660	-19.10	20230308	2940	28.23	20230818	2.94	N	067010	500	68 억	126754	N	N	N	N
161	20231201	090517	57	100.00	KOSDAQ	정보기기	N	N	N	N		N	3745	-5	5	-0.13	7404620	1976	6.00	3750	3750	3735	4875	2625	3750	3747.28	1.03	0	-467	3823	3786	3738	3701	3653	3762	3677	68	1125	500	2550	5	1	12294000	460	9.91	0.83	03	0.02	378.00	4538.00	4660	20230308	-19.64	2940	20230818	27.38	4660	-19.64	20230308	2940	27.38	20230818	4660	-19.64	20230308	2940	27.38	20230818	2.94	N	067010	500	68 억	126754	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History