KissMeData/066130/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	-80	5	-1.59	176414690	35727	123.73	5020	5020	4885	6530	3530	5030	4937.85	1.39	-11810	5080	5055	5005	4980	4930	5067	4992	64	1500	500	3620	5	1	12800000	634	10.55	0.60	12	0.28	469.00	8283.00	6130	20240731	-19.25	4470	20240805	10.74	6130	-19.25	20240731	4470	10.74	20240805	6130	-19.25	20240731	4470	10.74	20240805	1.89	N	066130	500	64 억	177763	N	N	N	N
3	20241129	150650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4935	-95	5	-1.89	153896830	31162	107.92	5020	5020	4885	6530	3530	5030	4938.61	1.39	-10253	5080	5055	5005	4980	4930	5067	4992	64	1500	500	3620	5	1	12800000	632	10.52	0.60	12	0.24	469.00	8283.00	6130	20240731	-19.49	4470	20240805	10.40	6130	-19.49	20240731	4470	10.40	20240805	6130	-19.49	20240731	4470	10.40	20240805	1.89	N	066130	500	64 억	177763	N	N	N	N
4	20241129	140652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4960	-70	5	-1.39	133736105	27072	93.76	5020	5020	4885	6530	3530	5030	4940.02	1.39	-8168	5080	5055	5005	4980	4930	5067	4992	64	1500	500	3620	5	1	12800000	635	10.58	0.60	12	0.21	469.00	8283.00	6130	20240731	-19.09	4470	20240805	10.96	6130	-19.09	20240731	4470	10.96	20240805	6130	-19.09	20240731	4470	10.96	20240805	1.89	N	066130	500	64 억	177763	N	N	N	N
5	20241129	130650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4925	-105	5	-2.09	123164810	24933	86.35	5020	5020	4885	6530	3530	5030	4939.83	1.39	-8179	5080	5055	5005	4980	4930	5067	4992	64	1500	500	3620	5	1	12800000	630	10.50	0.59	12	0.19	469.00	8283.00	6130	20240731	-19.66	4470	20240805	10.18	6130	-19.66	20240731	4470	10.18	20240805	6130	-19.66	20240731	4470	10.18	20240805	1.89	N	066130	500	64 억	177763	N	N	N	N
6	20241129	120652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	-120	5	-2.39	112232030	22706	78.64	5020	5020	4885	6530	3530	5030	4942.84	1.39	-8879	5080	5055	5005	4980	4930	5067	4992	64	1500	500	3620	5	1	12800000	628	10.47	0.59	12	0.18	469.00	8283.00	6130	20240731	-19.90	4470	20240805	9.84	6130	-19.90	20240731	4470	9.84	20240805	6130	-19.90	20240731	4470	9.84	20240805	1.89	N	066130	500	64 억	177763	N	N	N	N
7	20241129	110652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4900	-130	5	-2.58	105236170	21277	73.69	5020	5020	4885	6530	3530	5030	4946.01	1.39	-8616	5080	5055	5005	4980	4930	5067	4992	64	1500	500	3620	5	1	12800000	627	10.45	0.59	12	0.17	469.00	8283.00	6130	20240731	-20.07	4470	20240805	9.62	6130	-20.07	20240731	4470	9.62	20240805	6130	-20.07	20240731	4470	9.62	20240805	1.89	N	066130	500	64 억	177763	N	N	N	N
8	20241129	100649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	-60	5	-1.19	59697785	11999	41.56	5020	5020	4915	6530	3530	5030	4975.23	1.39	-6799	5080	5055	5005	4980	4930	5067	4992	64	1500	500	3620	5	1	12800000	636	10.60	0.60	12	0.09	469.00	8283.00	6130	20240731	-18.92	4470	20240805	11.19	6130	-18.92	20240731	4470	11.19	20240805	6130	-18.92	20240731	4470	11.19	20240805	1.89	N	066130	500	64 억	177763	N	N	N	N
9	20241129	090651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	-35	5	-0.70	1941240	390	1.35	5020	5020	4975	6530	3530	5030	4977.54	1.39	343	5080	5055	5005	4980	4930	5067	4992	64	1500	500	3620	5	1	12800000	639	10.65	0.60	12	0.00	469.00	8283.00	6130	20240731	-18.52	4470	20240805	11.74	6130	-18.52	20240731	4470	11.74	20240805	6130	-18.52	20240731	4470	11.74	20240805	1.89	N	066130	500	64 억	177763	N	N	N	N
10	20241128	160643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	30	2	0.60	142371450	28544	112.68	4955	5030	4955	6500	3500	5000	4987.79	1.40	-1427	5096	5047	5011	4962	4926	5072	4987	64	1500	500	3600	10	1	12800000	644	10.72	0.61	12	0.22	469.00	8283.00	6130	20240731	-17.94	4470	20240805	12.53	6130	-17.94	20240731	4470	12.53	20240805	6130	-17.94	20240731	4470	12.53	20240805	1.93	N	066130	500	64 억	179192	N	N	N	N
11	20241128	150654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	-25	5	-0.50	123010225	24684	97.45	4955	5030	4955	6500	3500	5000	4983.40	1.40	-1558	5096	5047	5011	4962	4926	5072	4987	64	1500	500	3600	5	1	12800000	637	10.61	0.60	12	0.19	469.00	8283.00	6130	20240731	-18.84	4470	20240805	11.30	6130	-18.84	20240731	4470	11.30	20240805	6130	-18.84	20240731	4470	11.30	20240805	1.93	N	066130	500	64 억	179192	N	N	N	N
12	20241128	140652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	-5	5	-0.10	106874055	21441	84.64	4955	5030	4955	6500	3500	5000	4984.56	1.40	-1909	5096	5047	5011	4962	4926	5072	4987	64	1500	500	3600	5	1	12800000	639	10.65	0.60	12	0.17	469.00	8283.00	6130	20240731	-18.52	4470	20240805	11.74	6130	-18.52	20240731	4470	11.74	20240805	6130	-18.52	20240731	4470	11.74	20240805	1.93	N	066130	500	64 억	179192	N	N	N	N
13	20241128	130650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4985	-15	5	-0.30	95432115	19143	75.57	4955	5030	4955	6500	3500	5000	4985.22	1.40	-2220	5096	5047	5011	4962	4926	5072	4987	64	1500	500	3600	5	1	12800000	638	10.63	0.60	12	0.15	469.00	8283.00	6130	20240731	-18.68	4470	20240805	11.52	6130	-18.68	20240731	4470	11.52	20240805	6130	-18.68	20240731	4470	11.52	20240805	1.93	N	066130	500	64 억	179192	N	N	N	N
14	20241128	120654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	-30	5	-0.60	77767945	15606	61.61	4955	5030	4955	6500	3500	5000	4983.21	1.40	-2177	5096	5047	5011	4962	4926	5072	4987	64	1500	500	3600	5	1	12800000	636	10.60	0.60	12	0.12	469.00	8283.00	6130	20240731	-18.92	4470	20240805	11.19	6130	-18.92	20240731	4470	11.19	20240805	6130	-18.92	20240731	4470	11.19	20240805	1.93	N	066130	500	64 억	179192	N	N	N	N
15	20241128	110656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	-30	5	-0.60	61901950	12415	49.01	4955	5030	4955	6500	3500	5000	4986.06	1.40	-1777	5096	5047	5011	4962	4926	5072	4987	64	1500	500	3600	5	1	12800000	636	10.60	0.60	12	0.10	469.00	8283.00	6130	20240731	-18.92	4470	20240805	11.19	6130	-18.92	20240731	4470	11.19	20240805	6130	-18.92	20240731	4470	11.19	20240805	1.93	N	066130	500	64 억	179192	N	N	N	N
16	20241128	100654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4990	-10	5	-0.20	30880770	6194	24.45	4955	5030	4955	6500	3500	5000	4985.59	1.40	-2180	5096	5047	5011	4962	4926	5072	4987	64	1500	500	3600	5	1	12800000	639	10.64	0.60	12	0.05	469.00	8283.00	6130	20240731	-18.60	4470	20240805	11.63	6130	-18.60	20240731	4470	11.63	20240805	6130	-18.60	20240731	4470	11.63	20240805	1.93	N	066130	500	64 억	179192	N	N	N	N
17	20241128	090652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	0	3	0.00	3193240	642	2.53	4955	5000	4955	6500	3500	5000	4973.89	1.40	-258	5096	5047	5011	4962	4926	5072	4987	64	1500	500	3600	10	1	12800000	640	10.66	0.60	12	0.01	469.00	8283.00	6130	20240731	-18.43	4470	20240805	11.86	6130	-18.43	20240731	4470	11.86	20240805	6130	-18.43	20240731	4470	11.86	20240805	1.93	N	066130	500	64 억	179192	N	N	N	N
18	20241127	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	0	3	0.00	126272030	25261	43.42	4975	5060	4975	6500	3500	5000	4998.69	1.39	-3249	5140	5070	4990	4920	4840	5105	4955	64	1500	500	3600	10	1	12800000	640	10.66	0.60	12	0.20	469.00	8283.00	6130	20240731	-18.43	4470	20240805	11.86	6130	-18.43	20240731	4470	11.86	20240805	6130	-18.43	20240731	4470	11.86	20240805	1.94	N	066130	500	64 억	178478	N	N	N	N
19	20241127	150649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4980	-20	5	-0.40	110370025	22074	37.95	4975	5060	4975	6500	3500	5000	5000.00	1.39	-2254	5140	5070	4990	4920	4840	5105	4955	64	1500	500	3600	5	1	12800000	637	10.62	0.60	12	0.17	469.00	8283.00	6130	20240731	-18.76	4470	20240805	11.41	6130	-18.76	20240731	4470	11.41	20240805	6130	-18.76	20240731	4470	11.41	20240805	1.94	N	066130	500	64 억	178478	N	N	N	N
20	20241127	140649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4985	-15	5	-0.30	93182720	18629	32.02	4975	5060	4975	6500	3500	5000	5002.02	1.39	-1802	5140	5070	4990	4920	4840	5105	4955	64	1500	500	3600	5	1	12800000	638	10.63	0.60	12	0.15	469.00	8283.00	6130	20240731	-18.68	4470	20240805	11.52	6130	-18.68	20240731	4470	11.52	20240805	6130	-18.68	20240731	4470	11.52	20240805	1.94	N	066130	500	64 억	178478	N	N	N	N
21	20241127	130643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4980	-20	5	-0.40	84036660	16799	28.88	4975	5060	4975	6500	3500	5000	5002.48	1.39	-1996	5140	5070	4990	4920	4840	5105	4955	64	1500	500	3600	5	1	12800000	637	10.62	0.60	12	0.13	469.00	8283.00	6130	20240731	-18.76	4470	20240805	11.41	6130	-18.76	20240731	4470	11.41	20240805	6130	-18.76	20240731	4470	11.41	20240805	1.94	N	066130	500	64 억	178478	N	N	N	N
22	20241127	120648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4990	-10	5	-0.20	69276945	13840	23.79	4975	5060	4975	6500	3500	5000	5005.56	1.39	-1065	5140	5070	4990	4920	4840	5105	4955	64	1500	500	3600	5	1	12800000	639	10.64	0.60	12	0.11	469.00	8283.00	6130	20240731	-18.60	4470	20240805	11.63	6130	-18.60	20240731	4470	11.63	20240805	6130	-18.60	20240731	4470	11.63	20240805	1.94	N	066130	500	64 억	178478	N	N	N	N
23	20241127	110648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	0	3	0.00	41770545	8335	14.33	4975	5060	4975	6500	3500	5000	5011.46	1.39	-520	5140	5070	4990	4920	4840	5105	4955	64	1500	500	3600	10	1	12800000	640	10.66	0.60	12	0.07	469.00	8283.00	6130	20240731	-18.43	4470	20240805	11.86	6130	-18.43	20240731	4470	11.86	20240805	6130	-18.43	20240731	4470	11.86	20240805	1.94	N	066130	500	64 억	178478	N	N	N	N
24	20241127	100647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	20	2	0.40	33175885	6620	11.38	4975	5060	4975	6500	3500	5000	5011.46	1.39	67	5140	5070	4990	4920	4840	5105	4955	64	1500	500	3600	10	1	12800000	643	10.70	0.61	12	0.05	469.00	8283.00	6130	20240731	-18.11	4470	20240805	12.30	6130	-18.11	20240731	4470	12.30	20240805	6130	-18.11	20240731	4470	12.30	20240805	1.94	N	066130	500	64 억	178478	N	N	N	N
25	20241127	090645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4985	-15	5	-0.30	921080	185	0.32	4975	4990	4975	6500	3500	5000	4978.81	1.39	134	5140	5070	4990	4920	4840	5105	4955	64	1500	500	3600	5	1	12800000	638	10.63	0.60	12	0.00	469.00	8283.00	6130	20240731	-18.68	4470	20240805	11.52	6130	-18.68	20240731	4470	11.52	20240805	6130	-18.68	20240731	4470	11.52	20240805	1.94	N	066130	500	64 억	178478	N	N	N	N
26	20241126	160639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	30	2	0.60	287701235	57851	210.47	4920	5060	4910	6460	3480	4970	4973.14	1.31	10222	5053	5011	4958	4916	4863	5032	4937	64	1490	500	3570	10	1	12800000	640	10.66	0.60	12	0.45	469.00	8283.00	6130	20240731	-18.43	4470	20240805	11.86	6130	-18.43	20240731	4470	11.86	20240805	6130	-18.43	20240731	4470	11.86	20240805	1.96	N	066130	500	64 억	168257	N	N	N	N
27	20241126	150644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	50	2	1.01	212440895	42813	155.76	4920	5060	4910	6460	3480	4970	4962.07	1.31	10585	5053	5011	4958	4916	4863	5032	4937	64	1490	500	3570	10	1	12800000	643	10.70	0.61	12	0.33	469.00	8283.00	6130	20240731	-18.11	4470	20240805	12.30	6130	-18.11	20240731	4470	12.30	20240805	6130	-18.11	20240731	4470	12.30	20240805	1.96	N	066130	500	64 억	168257	N	N	N	N
28	20241126	140642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	25	2	0.50	165112040	33347	121.32	4920	5010	4910	6460	3480	4970	4951.33	1.31	9600	5053	5011	4958	4916	4863	5032	4937	64	1490	500	3570	5	1	12800000	639	10.65	0.60	12	0.26	469.00	8283.00	6130	20240731	-18.52	4470	20240805	11.74	6130	-18.52	20240731	4470	11.74	20240805	6130	-18.52	20240731	4470	11.74	20240805	1.96	N	066130	500	64 억	168257	N	N	N	N
29	20241126	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4945	-25	5	-0.50	85186255	17236	62.71	4920	4980	4910	6460	3480	4970	4942.34	1.31	2571	5053	5011	4958	4916	4863	5032	4937	64	1490	500	3570	5	1	12800000	633	10.54	0.60	12	0.13	469.00	8283.00	6130	20240731	-19.33	4470	20240805	10.63	6130	-19.33	20240731	4470	10.63	20240805	6130	-19.33	20240731	4470	10.63	20240805	1.96	N	066130	500	64 억	168257	N	N	N	N
30	20241126	120646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	-15	5	-0.30	77609290	15705	57.14	4920	4980	4910	6460	3480	4970	4941.69	1.31	1961	5053	5011	4958	4916	4863	5032	4937	64	1490	500	3570	5	1	12800000	634	10.57	0.60	12	0.12	469.00	8283.00	6130	20240731	-19.17	4470	20240805	10.85	6130	-19.17	20240731	4470	10.85	20240805	6130	-19.17	20240731	4470	10.85	20240805	1.96	N	066130	500	64 억	168257	N	N	N	N
31	20241126	110651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	-20	5	-0.40	71650490	14502	52.76	4920	4980	4910	6460	3480	4970	4940.73	1.31	1333	5053	5011	4958	4916	4863	5032	4937	64	1490	500	3570	5	1	12800000	634	10.55	0.60	12	0.11	469.00	8283.00	6130	20240731	-19.25	4470	20240805	10.74	6130	-19.25	20240731	4470	10.74	20240805	6130	-19.25	20240731	4470	10.74	20240805	1.96	N	066130	500	64 억	168257	N	N	N	N
32	20241126	100650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	-15	5	-0.30	32368755	6561	23.87	4920	4980	4915	6460	3480	4970	4933.51	1.31	-925	5053	5011	4958	4916	4863	5032	4937	64	1490	500	3570	5	1	12800000	634	10.57	0.60	12	0.05	469.00	8283.00	6130	20240731	-19.17	4470	20240805	10.85	6130	-19.17	20240731	4470	10.85	20240805	6130	-19.17	20240731	4470	10.85	20240805	1.96	N	066130	500	64 억	168257	N	N	N	N
33	20241126	090645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4935	-35	5	-0.70	4272805	866	3.15	4920	4970	4920	6460	3480	4970	4933.95	1.31	2	5053	5011	4958	4916	4863	5032	4937	64	1490	500	3570	5	1	12800000	632	10.52	0.60	12	0.01	469.00	8283.00	6130	20240731	-19.49	4470	20240805	10.40	6130	-19.49	20240731	4470	10.40	20240805	6130	-19.49	20240731	4470	10.40	20240805	1.96	N	066130	500	64 억	168257	N	N	N	N
34	20241125	160629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	40	2	0.81	132703245	26817	55.62	4950	5000	4905	6400	3455	4930	4948.47	1.29	2251	5086	5007	4951	4872	4816	4980	4845	64	1470	500	3540	5	1	12800000	636	10.60	0.60	12	0.21	469.00	8283.00	6130	20240731	-18.92	4470	20240805	11.19	6130	-18.92	20240731	4470	11.19	20240805	6130	-18.92	20240731	4470	11.19	20240805	1.95	N	066130	500	64 억	165114	N	N	N	N
35	20241125	150641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	10	2	0.20	113497280	22946	47.59	4950	5000	4905	6400	3455	4930	4946.28	1.29	3127	5086	5007	4951	4872	4816	4980	4845	64	1470	500	3540	5	1	12800000	632	10.53	0.60	12	0.18	469.00	8283.00	6130	20240731	-19.41	4470	20240805	10.51	6130	-19.41	20240731	4470	10.51	20240805	6130	-19.41	20240731	4470	10.51	20240805	1.95	N	066130	500	64 억	165114	N	N	N	N
36	20241125	140640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4945	15	2	0.30	99138365	20035	41.55	4950	5000	4905	6400	3455	4930	4948.26	1.29	4385	5086	5007	4951	4872	4816	4980	4845	64	1470	500	3540	5	1	12800000	633	10.54	0.60	12	0.16	469.00	8283.00	6130	20240731	-19.33	4470	20240805	10.63	6130	-19.33	20240731	4470	10.63	20240805	6130	-19.33	20240731	4470	10.63	20240805	1.95	N	066130	500	64 억	165114	N	N	N	N
37	20241125	130634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4945	15	2	0.30	89399770	18061	37.46	4950	5000	4905	6400	3455	4930	4949.88	1.29	4365	5086	5007	4951	4872	4816	4980	4845	64	1470	500	3540	5	1	12800000	633	10.54	0.60	12	0.14	469.00	8283.00	6130	20240731	-19.33	4470	20240805	10.63	6130	-19.33	20240731	4470	10.63	20240805	6130	-19.33	20240731	4470	10.63	20240805	1.95	N	066130	500	64 억	165114	N	N	N	N
38	20241125	120643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	20	2	0.41	83557145	16877	35.00	4950	5000	4905	6400	3455	4930	4950.95	1.29	4130	5086	5007	4951	4872	4816	4980	4845	64	1470	500	3540	5	1	12800000	634	10.55	0.60	12	0.13	469.00	8283.00	6130	20240731	-19.25	4470	20240805	10.74	6130	-19.25	20240731	4470	10.74	20240805	6130	-19.25	20240731	4470	10.74	20240805	1.95	N	066130	500	64 억	165114	N	N	N	N
39	20241125	110637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	40	2	0.81	56023505	11303	23.44	4950	5000	4905	6400	3455	4930	4956.52	1.29	3711	5086	5007	4951	4872	4816	4980	4845	64	1470	500	3540	5	1	12800000	636	10.60	0.60	12	0.09	469.00	8283.00	6130	20240731	-18.92	4470	20240805	11.19	6130	-18.92	20240731	4470	11.19	20240805	6130	-18.92	20240731	4470	11.19	20240805	1.95	N	066130	500	64 억	165114	N	N	N	N
40	20241125	100631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4960	30	2	0.61	30820730	6219	12.90	4950	5000	4905	6400	3455	4930	4955.90	1.29	771	5086	5007	4951	4872	4816	4980	4845	64	1470	500	3540	5	1	12800000	635	10.58	0.60	12	0.05	469.00	8283.00	6130	20240731	-19.09	4470	20240805	10.96	6130	-19.09	20240731	4470	10.96	20240805	6130	-19.09	20240731	4470	10.96	20240805	1.95	N	066130	500	64 억	165114	N	N	N	N
41	20241125	090630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	25	2	0.51	2622475	531	1.10	4950	4970	4905	6400	3455	4930	4938.75	1.29	-42	5086	5007	4951	4872	4816	4980	4845	64	1470	500	3540	5	1	12800000	634	10.57	0.60	12	0.00	469.00	8283.00	6130	20240731	-19.17	4470	20240805	10.85	6130	-19.17	20240731	4470	10.85	20240805	6130	-19.17	20240731	4470	10.85	20240805	1.95	N	066130	500	64 억	165114	N	N	N	N
42	20241122	160559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4930	-15	5	-0.30	236775825	48144	140.32	4990	5030	4895	6420	3465	4945	4918.08	1.30	-4143	5061	5002	4906	4847	4751	5032	4877	64	1475	500	3560	5	1	12800000	631	10.51	0.60	12	0.38	469.00	8283.00	6130	20240731	-19.58	4470	20240805	10.29	6130	-19.58	20240731	4470	10.29	20240805	6130	-19.58	20240731	4470	10.29	20240805	1.92	N	066130	500	64 억	165854	N	N	N	N
43	20241122	150605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4915	-30	5	-0.61	219370965	44609	130.02	4990	5030	4895	6420	3465	4945	4917.64	1.30	-3009	5061	5002	4906	4847	4751	5032	4877	64	1475	500	3560	5	1	12800000	629	10.48	0.59	12	0.35	469.00	8283.00	6130	20240731	-19.82	4470	20240805	9.96	6130	-19.82	20240731	4470	9.96	20240805	6130	-19.82	20240731	4470	9.96	20240805	1.92	N	066130	500	64 억	165854	N	N	N	N
44	20241122	140607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	-35	5	-0.71	170833275	34722	101.20	4990	5030	4895	6420	3465	4945	4920.03	1.30	-2484	5061	5002	4906	4847	4751	5032	4877	64	1475	500	3560	5	1	12800000	628	10.47	0.59	12	0.27	469.00	8283.00	6130	20240731	-19.90	4470	20240805	9.84	6130	-19.90	20240731	4470	9.84	20240805	6130	-19.90	20240731	4470	9.84	20240805	1.92	N	066130	500	64 억	165854	N	N	N	N
45	20241122	130605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	-35	5	-0.71	148317640	30143	87.85	4990	5030	4895	6420	3465	4945	4920.47	1.30	-1917	5061	5002	4906	4847	4751	5032	4877	64	1475	500	3560	5	1	12800000	628	10.47	0.59	12	0.24	469.00	8283.00	6130	20240731	-19.90	4470	20240805	9.84	6130	-19.90	20240731	4470	9.84	20240805	6130	-19.90	20240731	4470	9.84	20240805	1.92	N	066130	500	64 억	165854	N	N	N	N
46	20241122	120607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4915	-30	5	-0.61	133074845	27042	78.82	4990	5030	4895	6420	3465	4945	4921.04	1.30	-3652	5061	5002	4906	4847	4751	5032	4877	64	1475	500	3560	5	1	12800000	629	10.48	0.59	12	0.21	469.00	8283.00	6130	20240731	-19.82	4470	20240805	9.96	6130	-19.82	20240731	4470	9.96	20240805	6130	-19.82	20240731	4470	9.96	20240805	1.92	N	066130	500	64 억	165854	N	N	N	N
47	20241122	110603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	-35	5	-0.71	67314330	13644	39.77	4990	5030	4905	6420	3465	4945	4933.62	1.30	-4497	5061	5002	4906	4847	4751	5032	4877	64	1475	500	3560	5	1	12800000	628	10.47	0.59	12	0.11	469.00	8283.00	6130	20240731	-19.90	4470	20240805	9.84	6130	-19.90	20240731	4470	9.84	20240805	6130	-19.90	20240731	4470	9.84	20240805	1.92	N	066130	500	64 억	165854	N	N	N	N
48	20241122	100613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4920	-25	5	-0.51	32811840	6623	19.30	4990	5030	4915	6420	3465	4945	4954.23	1.30	-2096	5061	5002	4906	4847	4751	5032	4877	64	1475	500	3560	5	1	12800000	630	10.49	0.59	12	0.05	469.00	8283.00	6130	20240731	-19.74	4470	20240805	10.07	6130	-19.74	20240731	4470	10.07	20240805	6130	-19.74	20240731	4470	10.07	20240805	1.92	N	066130	500	64 억	165854	N	N	N	N
49	20241122	090608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	30	2	0.61	7616820	1526	4.45	4990	5030	4945	6420	3465	4945	4991.36	1.30	-411	5061	5002	4906	4847	4751	5032	4877	64	1475	500	3560	5	1	12800000	637	10.61	0.60	12	0.01	469.00	8283.00	6130	20240731	-18.84	4470	20240805	11.30	6130	-18.84	20240731	4470	11.30	20240805	6130	-18.84	20240731	4470	11.30	20240805	1.92	N	066130	500	64 억	165854	N	N	N	N
50	20241121	160602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4945	115	2	2.38	166193865	34103	58.35	4830	4965	4810	6270	3385	4830	4873.19	1.29	-601	4930	4880	4825	4775	4720	4905	4800	64	1440	500	3470	5	1	12800000	633	10.54	0.60	12	0.27	469.00	8283.00	6130	20240731	-19.33	4470	20240805	10.63	6130	-19.33	20240731	4470	10.63	20240805	6130	-19.33	20240731	4470	10.63	20240805	1.94	N	066130	500	64 억	164858	N	N	N	N
51	20241121	150615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4885	55	2	1.14	156327705	32099	54.92	4830	4965	4810	6270	3385	4830	4870.17	1.29	502	4930	4880	4825	4775	4720	4905	4800	64	1440	500	3470	5	1	12800000	625	10.42	0.59	12	0.25	469.00	8283.00	6130	20240731	-20.31	4470	20240805	9.28	6130	-20.31	20240731	4470	9.28	20240805	6130	-20.31	20240731	4470	9.28	20240805	1.94	N	066130	500	64 억	164858	N	N	N	N
52	20241121	140615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4870	40	2	0.83	126730415	26067	44.60	4830	4910	4810	6270	3385	4830	4861.72	1.29	922	4930	4880	4825	4775	4720	4905	4800	64	1440	500	3470	5	1	12800000	623	10.38	0.59	12	0.20	469.00	8283.00	6130	20240731	-20.55	4470	20240805	8.95	6130	-20.55	20240731	4470	8.95	20240805	6130	-20.55	20240731	4470	8.95	20240805	1.94	N	066130	500	64 억	164858	N	N	N	N
53	20241121	130608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	50	2	1.04	112393735	23123	39.57	4830	4910	4810	6270	3385	4830	4860.69	1.29	-276	4930	4880	4825	4775	4720	4905	4800	64	1440	500	3470	5	1	12800000	625	10.41	0.59	12	0.18	469.00	8283.00	6130	20240731	-20.39	4470	20240805	9.17	6130	-20.39	20240731	4470	9.17	20240805	6130	-20.39	20240731	4470	9.17	20240805	1.94	N	066130	500	64 억	164858	N	N	N	N
54	20241121	120609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4860	30	2	0.62	96101495	19773	33.83	4830	4910	4810	6270	3385	4830	4860.24	1.29	-1133	4930	4880	4825	4775	4720	4905	4800	64	1440	500	3470	5	1	12800000	622	10.36	0.59	12	0.15	469.00	8283.00	6130	20240731	-20.72	4470	20240805	8.72	6130	-20.72	20240731	4470	8.72	20240805	6130	-20.72	20240731	4470	8.72	20240805	1.94	N	066130	500	64 억	164858	N	N	N	N
55	20241121	110610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4870	40	2	0.83	66822585	13769	23.56	4830	4900	4810	6270	3385	4830	4853.12	1.29	-1106	4930	4880	4825	4775	4720	4905	4800	64	1440	500	3470	5	1	12800000	623	10.38	0.59	12	0.11	469.00	8283.00	6130	20240731	-20.55	4470	20240805	8.95	6130	-20.55	20240731	4470	8.95	20240805	6130	-20.55	20240731	4470	8.95	20240805	1.94	N	066130	500	64 억	164858	N	N	N	N
56	20241121	100613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4845	15	2	0.31	36830520	7597	13.00	4830	4880	4810	6270	3385	4830	4848.03	1.29	-1634	4930	4880	4825	4775	4720	4905	4800	64	1440	500	3470	5	1	12800000	620	10.33	0.58	12	0.06	469.00	8283.00	6130	20240731	-20.96	4470	20240805	8.39	6130	-20.96	20240731	4470	8.39	20240805	6130	-20.96	20240731	4470	8.39	20240805	1.94	N	066130	500	64 억	164858	N	N	N	N
57	20241121	090612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	10	2	0.21	3731045	769	1.32	4830	4870	4825	6270	3385	4830	4851.81	1.29	-110	4930	4880	4825	4775	4720	4905	4800	64	1440	500	3470	5	1	12800000	620	10.32	0.58	12	0.01	469.00	8283.00	6130	20240731	-21.04	4470	20240805	8.28	6130	-21.04	20240731	4470	8.28	20240805	6130	-21.04	20240731	4470	8.28	20240805	1.94	N	066130	500	64 억	164858	N	N	N	N
58	20241120	160605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4830	-5	5	-0.10	278924680	58133	111.19	4790	4875	4770	6280	3385	4835	4798.03	1.29	-4728	4928	4881	4828	4781	4728	4905	4805	64	1445	500	3480	5	1	12800000	618	10.30	0.58	12	0.45	469.00	8283.00	6130	20240731	-21.21	4470	20240805	8.05	6130	-21.21	20240731	4470	8.05	20240805	6130	-21.21	20240731	4470	8.05	20240805	1.86	N	066130	500	64 억	165532	N	N	N	N
59	20241120	150615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4825	-10	5	-0.21	258690455	53937	103.17	4790	4875	4770	6280	3385	4835	4796.16	1.29	-4189	4928	4881	4828	4781	4728	4905	4805	64	1445	500	3480	5	1	12800000	618	10.29	0.58	12	0.42	469.00	8283.00	6130	20240731	-21.29	4470	20240805	7.94	6130	-21.29	20240731	4470	7.94	20240805	6130	-21.29	20240731	4470	7.94	20240805	1.86	N	066130	500	64 억	165532	N	N	N	N
60	20241120	140615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4835	0	3	0.00	224965925	46963	89.83	4790	4845	4770	6280	3385	4835	4790.28	1.29	-2345	4928	4881	4828	4781	4728	4905	4805	64	1445	500	3480	5	1	12800000	619	10.31	0.58	12	0.37	469.00	8283.00	6130	20240731	-21.13	4470	20240805	8.17	6130	-21.13	20240731	4470	8.17	20240805	6130	-21.13	20240731	4470	8.17	20240805	1.86	N	066130	500	64 억	165532	N	N	N	N
61	20241120	130616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4795	-40	5	-0.83	179321690	37475	71.68	4790	4830	4770	6280	3385	4835	4785.10	1.29	-2239	4928	4881	4828	4781	4728	4905	4805	64	1445	500	3480	5	1	12800000	614	10.22	0.58	12	0.29	469.00	8283.00	6130	20240731	-21.78	4470	20240805	7.27	6130	-21.78	20240731	4470	7.27	20240805	6130	-21.78	20240731	4470	7.27	20240805	1.86	N	066130	500	64 억	165532	N	N	N	N
62	20241120	120616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	-45	5	-0.93	165628410	34617	66.21	4790	4830	4770	6280	3385	4835	4784.60	1.29	-3260	4928	4881	4828	4781	4728	4905	4805	64	1445	500	3480	5	1	12800000	613	10.21	0.58	12	0.27	469.00	8283.00	6130	20240731	-21.86	4470	20240805	7.16	6130	-21.86	20240731	4470	7.16	20240805	6130	-21.86	20240731	4470	7.16	20240805	1.86	N	066130	500	64 억	165532	N	N	N	N
63	20241120	110616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4775	-60	5	-1.24	131228670	27419	52.45	4790	4830	4770	6280	3385	4835	4786.05	1.29	491	4928	4881	4828	4781	4728	4905	4805	64	1445	500	3480	5	1	12800000	611	10.18	0.58	12	0.21	469.00	8283.00	6130	20240731	-22.10	4470	20240805	6.82	6130	-22.10	20240731	4470	6.82	20240805	6130	-22.10	20240731	4470	6.82	20240805	1.86	N	066130	500	64 억	165532	N	N	N	N
64	20241120	100616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4815	-20	5	-0.41	64537985	13497	25.82	4790	4830	4770	6280	3385	4835	4781.65	1.29	-3035	4928	4881	4828	4781	4728	4905	4805	64	1445	500	3480	5	1	12800000	616	10.27	0.58	12	0.11	469.00	8283.00	6130	20240731	-21.45	4470	20240805	7.72	6130	-21.45	20240731	4470	7.72	20240805	6130	-21.45	20240731	4470	7.72	20240805	1.86	N	066130	500	64 억	165532	N	N	N	N
65	20241120	090615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4815	-20	5	-0.41	2229330	465	0.89	4790	4830	4790	6280	3385	4835	4794.26	1.29	-45	4928	4881	4828	4781	4728	4905	4805	64	1445	500	3480	5	1	12800000	616	10.27	0.58	12	0.00	469.00	8283.00	6130	20240731	-21.45	4470	20240805	7.72	6130	-21.45	20240731	4470	7.72	20240805	6130	-21.45	20240731	4470	7.72	20240805	1.86	N	066130	500	64 억	165532	N	N	N	N
66	20241119	160543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4835	-45	5	-0.92	248971405	51877	71.35	4800	4875	4775	6340	3420	4880	4799.25	1.33	-16811	5036	4957	4881	4802	4726	4997	4842	64	1460	500	3510	5	1	12800000	619	10.31	0.58	12	0.41	469.00	8283.00	6130	20240731	-21.13	4470	20240805	8.17	6130	-21.13	20240731	4470	8.17	20240805	6130	-21.13	20240731	4470	8.17	20240805	1.88	N	066130	500	64 억	170211	N	N	N	N
67	20241119	150551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	-70	5	-1.43	239615440	49934	68.68	4800	4875	4775	6340	3420	4880	4798.64	1.33	-16476	5036	4957	4881	4802	4726	4997	4842	64	1460	500	3510	5	1	12800000	616	10.26	0.58	12	0.39	469.00	8283.00	6130	20240731	-21.53	4470	20240805	7.61	6130	-21.53	20240731	4470	7.61	20240805	6130	-21.53	20240731	4470	7.61	20240805	1.88	N	066130	500	64 억	170211	N	N	N	N
68	20241119	140550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4780	-100	5	-2.05	213192490	44462	61.15	4800	4875	4775	6340	3420	4880	4794.94	1.33	-13418	5036	4957	4881	4802	4726	4997	4842	64	1460	500	3510	5	1	12800000	612	10.19	0.58	12	0.35	469.00	8283.00	6130	20240731	-22.02	4470	20240805	6.94	6130	-22.02	20240731	4470	6.94	20240805	6130	-22.02	20240731	4470	6.94	20240805	1.88	N	066130	500	64 억	170211	N	N	N	N
69	20241119	130551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4785	-95	5	-1.95	197902435	41272	56.77	4800	4875	4775	6340	3420	4880	4795.08	1.33	-11402	5036	4957	4881	4802	4726	4997	4842	64	1460	500	3510	5	1	12800000	612	10.20	0.58	12	0.32	469.00	8283.00	6130	20240731	-21.94	4470	20240805	7.05	6130	-21.94	20240731	4470	7.05	20240805	6130	-21.94	20240731	4470	7.05	20240805	1.88	N	066130	500	64 억	170211	N	N	N	N
70	20241119	120547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4780	-100	5	-2.05	177215320	36945	50.81	4800	4875	4775	6340	3420	4880	4796.73	1.33	-9161	5036	4957	4881	4802	4726	4997	4842	64	1460	500	3510	5	1	12800000	612	10.19	0.58	12	0.29	469.00	8283.00	6130	20240731	-22.02	4470	20240805	6.94	6130	-22.02	20240731	4470	6.94	20240805	6130	-22.02	20240731	4470	6.94	20240805	1.88	N	066130	500	64 억	170211	N	N	N	N
71	20241119	110553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4795	-85	5	-1.74	157913640	32908	45.26	4800	4875	4775	6340	3420	4880	4798.64	1.33	-7073	5036	4957	4881	4802	4726	4997	4842	64	1460	500	3510	5	1	12800000	614	10.22	0.58	12	0.26	469.00	8283.00	6130	20240731	-21.78	4470	20240805	7.27	6130	-21.78	20240731	4470	7.27	20240805	6130	-21.78	20240731	4470	7.27	20240805	1.88	N	066130	500	64 억	170211	N	N	N	N
72	20241119	100608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4780	-100	5	-2.05	127853025	26621	36.62	4800	4875	4780	6340	3420	4880	4802.71	1.33	-2465	5036	4957	4881	4802	4726	4997	4842	64	1460	500	3510	5	1	12800000	612	10.19	0.58	12	0.21	469.00	8283.00	6130	20240731	-22.02	4470	20240805	6.94	6130	-22.02	20240731	4470	6.94	20240805	6130	-22.02	20240731	4470	6.94	20240805	1.88	N	066130	500	64 억	170211	N	N	N	N
73	20241119	090602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4835	-45	5	-0.92	66504525	13850	19.05	4800	4875	4780	6340	3420	4880	4801.77	1.33	1505	5036	4957	4881	4802	4726	4997	4842	64	1460	500	3510	5	1	12800000	619	10.31	0.58	12	0.11	469.00	8283.00	6130	20240731	-21.13	4470	20240805	8.17	6130	-21.13	20240731	4470	8.17	20240805	6130	-21.13	20240731	4470	8.17	20240805	1.88	N	066130	500	64 억	170211	N	N	N	N
74	20241118	160546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	25	2	0.51	354173465	72705	117.32	4805	4960	4805	6310	3400	4855	4871.38	1.29	6169	5035	4945	4810	4720	4585	4990	4765	64	1455	500	3490	5	1	12800000	625	10.41	0.59	12	0.57	469.00	8283.00	6130	20240731	-20.39	4470	20240805	9.17	6130	-20.39	20240731	4470	9.17	20240805	6130	-20.39	20240731	4470	9.17	20240805	1.91	N	066130	500	64 억	165175	N	N	N	N
75	20241118	150551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	-15	5	-0.31	346277410	71077	114.69	4805	4960	4805	6310	3400	4855	4871.86	1.29	6157	5035	4945	4810	4720	4585	4990	4765	64	1455	500	3490	5	1	12800000	620	10.32	0.58	12	0.56	469.00	8283.00	6130	20240731	-21.04	4470	20240805	8.28	6130	-21.04	20240731	4470	8.28	20240805	6130	-21.04	20240731	4470	8.28	20240805	1.91	N	066130	500	64 억	165175	N	N	N	N
76	20241118	140553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4860	5	2	0.10	300777370	61672	99.52	4805	4960	4805	6310	3400	4855	4877.05	1.29	4463	5035	4945	4810	4720	4585	4990	4765	64	1455	500	3490	5	1	12800000	622	10.36	0.59	12	0.48	469.00	8283.00	6130	20240731	-20.72	4470	20240805	8.72	6130	-20.72	20240731	4470	8.72	20240805	6130	-20.72	20240731	4470	8.72	20240805	1.91	N	066130	500	64 억	165175	N	N	N	N
77	20241118	130551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4860	5	2	0.10	280321325	57453	92.71	4805	4960	4805	6310	3400	4855	4879.14	1.29	4798	5035	4945	4810	4720	4585	4990	4765	64	1455	500	3490	5	1	12800000	622	10.36	0.59	12	0.45	469.00	8283.00	6130	20240731	-20.72	4470	20240805	8.72	6130	-20.72	20240731	4470	8.72	20240805	6130	-20.72	20240731	4470	8.72	20240805	1.91	N	066130	500	64 억	165175	N	N	N	N
78	20241118	120553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	25	2	0.51	211157015	43210	69.73	4805	4960	4805	6310	3400	4855	4886.76	1.29	11158	5035	4945	4810	4720	4585	4990	4765	64	1455	500	3490	5	1	12800000	625	10.41	0.59	12	0.34	469.00	8283.00	6130	20240731	-20.39	4470	20240805	9.17	6130	-20.39	20240731	4470	9.17	20240805	6130	-20.39	20240731	4470	9.17	20240805	1.91	N	066130	500	64 억	165175	N	N	N	N
79	20241118	110551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	25	2	0.51	190013565	38888	62.75	4805	4960	4805	6310	3400	4855	4886.17	1.29	11380	5035	4945	4810	4720	4585	4990	4765	64	1455	500	3490	5	1	12800000	625	10.41	0.59	12	0.30	469.00	8283.00	6130	20240731	-20.39	4470	20240805	9.17	6130	-20.39	20240731	4470	9.17	20240805	6130	-20.39	20240731	4470	9.17	20240805	1.91	N	066130	500	64 억	165175	N	N	N	N
80	20241118	100548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4905	50	2	1.03	125534665	25711	41.49	4805	4960	4805	6310	3400	4855	4882.53	1.29	9866	5035	4945	4810	4720	4585	4990	4765	64	1455	500	3490	5	1	12800000	628	10.46	0.59	12	0.20	469.00	8283.00	6130	20240731	-19.98	4470	20240805	9.73	6130	-19.98	20240731	4470	9.73	20240805	6130	-19.98	20240731	4470	9.73	20240805	1.91	N	066130	500	64 억	165175	N	N	N	N
81	20241118	090546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	-15	5	-0.31	24448255	5055	8.16	4805	4900	4805	6310	3400	4855	4836.45	1.29	3131	5035	4945	4810	4720	4585	4990	4765	64	1455	500	3490	5	1	12800000	620	10.32	0.58	12	0.04	469.00	8283.00	6130	20240731	-21.04	4470	20240805	8.28	6130	-21.04	20240731	4470	8.28	20240805	6130	-21.04	20240731	4470	8.28	20240805	1.91	N	066130	500	64 억	165175	N	N	N	N
82	20241115	160604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	115	2	2.43	289017825	60342	152.18	4795	4900	4675	6160	3320	4740	4789.56	1.20	11811	4926	4832	4786	4692	4646	4810	4670	64	1420	500	3410	5	1	12800000	621	10.35	0.59	12	0.47	469.00	8283.00	6130	20240731	-20.80	4470	20240805	8.61	6130	-20.80	20240731	4470	8.61	20240805	6130	-20.80	20240731	4470	8.61	20240805	1.92	N	066130	500	64 억	152965	N	N	N	N
83	20241115	150619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	140	2	2.95	270752325	56581	142.69	4795	4900	4675	6160	3320	4740	4785.22	1.20	11140	4926	4832	4786	4692	4646	4810	4670	64	1420	500	3410	5	1	12800000	625	10.41	0.59	12	0.44	469.00	8283.00	6130	20240731	-20.39	4470	20240805	9.17	6130	-20.39	20240731	4470	9.17	20240805	6130	-20.39	20240731	4470	9.17	20240805	1.92	N	066130	500	64 억	152965	N	N	N	N
84	20241115	140613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4870	130	2	2.74	242646670	50816	128.15	4795	4900	4675	6160	3320	4740	4775.01	1.20	9710	4926	4832	4786	4692	4646	4810	4670	64	1420	500	3410	5	1	12800000	623	10.38	0.59	12	0.40	469.00	8283.00	6130	20240731	-20.55	4470	20240805	8.95	6130	-20.55	20240731	4470	8.95	20240805	6130	-20.55	20240731	4470	8.95	20240805	1.92	N	066130	500	64 억	152965	N	N	N	N
85	20241115	130613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	110	2	2.32	216541630	45434	114.58	4795	4900	4675	6160	3320	4740	4766.07	1.20	7551	4926	4832	4786	4692	4646	4810	4670	64	1420	500	3410	5	1	12800000	621	10.34	0.59	12	0.35	469.00	8283.00	6130	20240731	-20.88	4470	20240805	8.50	6130	-20.88	20240731	4470	8.50	20240805	6130	-20.88	20240731	4470	8.50	20240805	1.92	N	066130	500	64 억	152965	N	N	N	N
86	20241115	120617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	50	2	1.05	175838565	37041	93.41	4795	4840	4675	6160	3320	4740	4747.13	1.20	7304	4926	4832	4786	4692	4646	4810	4670	64	1420	500	3410	5	1	12800000	613	10.21	0.58	12	0.29	469.00	8283.00	6130	20240731	-21.86	4470	20240805	7.16	6130	-21.86	20240731	4470	7.16	20240805	6130	-21.86	20240731	4470	7.16	20240805	1.92	N	066130	500	64 억	152965	N	N	N	N
87	20241115	110602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4830	90	2	1.90	134894155	28463	71.78	4795	4830	4675	6160	3320	4740	4739.28	1.20	5408	4926	4832	4786	4692	4646	4810	4670	64	1420	500	3410	5	1	12800000	618	10.30	0.58	12	0.22	469.00	8283.00	6130	20240731	-21.21	4470	20240805	8.05	6130	-21.21	20240731	4470	8.05	20240805	6130	-21.21	20240731	4470	8.05	20240805	1.92	N	066130	500	64 억	152965	N	N	N	N
88	20241115	100602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	-40	5	-0.84	53342380	11298	28.49	4795	4795	4675	6160	3320	4740	4721.40	1.20	-1479	4926	4832	4786	4692	4646	4810	4670	64	1420	500	3410	5	1	12800000	602	10.02	0.57	12	0.09	469.00	8283.00	6130	20240731	-23.33	4470	20240805	5.15	6130	-23.33	20240731	4470	5.15	20240805	6130	-23.33	20240731	4470	5.15	20240805	1.92	N	066130	500	64 억	152965	N	N	N	N
89	20241115	090604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4780	40	2	0.84	1602780	337	0.85	4795	4795	4710	6160	3320	4740	4756.02	1.20	-110	4926	4832	4786	4692	4646	4810	4670	64	1420	500	3410	5	1	12800000	612	10.19	0.58	12	0.00	469.00	8283.00	6130	20240731	-22.02	4470	20240805	6.94	6130	-22.02	20240731	4470	6.94	20240805	6130	-22.02	20240731	4470	6.94	20240805	1.92	N	066130	500	64 억	152965	N	N	N	N
90	20241114	160557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4825	-15	5	-0.31	159657455	33166	35.74	4795	4880	4760	6290	3390	4840	4813.89	1.20	-1420	4980	4910	4805	4735	4630	4945	4770	64	1450	500	3480	5	1	12800000	618	10.29	0.58	12	0.26	469.00	8283.00	6130	20240731	-21.29	4470	20240805	7.94	6130	-21.29	20240731	4470	7.94	20240805	6130	-21.29	20240731	4470	7.94	20240805	1.94	N	066130	500	64 억	154122	N	N	N	N
91	20241114	150601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4805	-35	5	-0.72	138105855	28667	30.89	4795	4880	4770	6290	3390	4840	4817.59	1.20	-672	4980	4910	4805	4735	4630	4945	4770	64	1450	500	3480	5	1	12800000	615	10.25	0.58	12	0.22	469.00	8283.00	6130	20240731	-21.62	4470	20240805	7.49	6130	-21.62	20240731	4470	7.49	20240805	6130	-21.62	20240731	4470	7.49	20240805	1.94	N	066130	500	64 억	154122	N	N	N	N
92	20241114	140556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	0	3	0.00	122790030	25484	27.46	4795	4880	4770	6290	3390	4840	4818.32	1.20	498	4980	4910	4805	4735	4630	4945	4770	64	1450	500	3480	5	1	12800000	620	10.32	0.58	12	0.20	469.00	8283.00	6130	20240731	-21.04	4470	20240805	8.28	6130	-21.04	20240731	4470	8.28	20240805	6130	-21.04	20240731	4470	8.28	20240805	1.94	N	066130	500	64 억	154122	N	N	N	N
93	20241114	130557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4795	-45	5	-0.93	112332590	23315	25.12	4795	4880	4770	6290	3390	4840	4818.04	1.20	1375	4980	4910	4805	4735	4630	4945	4770	64	1450	500	3480	5	1	12800000	614	10.22	0.58	12	0.18	469.00	8283.00	6130	20240731	-21.78	4470	20240805	7.27	6130	-21.78	20240731	4470	7.27	20240805	6130	-21.78	20240731	4470	7.27	20240805	1.94	N	066130	500	64 억	154122	N	N	N	N
94	20241114	120557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4795	-45	5	-0.93	97940060	20306	21.88	4795	4880	4770	6290	3390	4840	4823.21	1.20	101	4980	4910	4805	4735	4630	4945	4770	64	1450	500	3480	5	1	12800000	614	10.22	0.58	12	0.16	469.00	8283.00	6130	20240731	-21.78	4470	20240805	7.27	6130	-21.78	20240731	4470	7.27	20240805	6130	-21.78	20240731	4470	7.27	20240805	1.94	N	066130	500	64 억	154122	N	N	N	N
95	20241114	110558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	15	2	0.31	62632160	12946	13.95	4795	4880	4795	6290	3390	4840	4837.95	1.20	-234	4980	4910	4805	4735	4630	4945	4770	64	1450	500	3480	5	1	12800000	621	10.35	0.59	12	0.10	469.00	8283.00	6130	20240731	-20.80	4470	20240805	8.61	6130	-20.80	20240731	4470	8.61	20240805	6130	-20.80	20240731	4470	8.61	20240805	1.94	N	066130	500	64 억	154122	N	N	N	N
96	20241114	100617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4830	-10	5	-0.21	12350995	2564	2.76	4795	4840	4795	6290	3390	4840	4817.08	1.20	444	4980	4910	4805	4735	4630	4945	4770	64	1450	500	3480	5	1	12800000	618	10.30	0.58	12	0.02	469.00	8283.00	6130	20240731	-21.21	4470	20240805	8.05	6130	-21.21	20240731	4470	8.05	20240805	6130	-21.21	20240731	4470	8.05	20240805	1.94	N	066130	500	64 억	154122	N	N	N	N
97	20241114	090552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	0	3	0.00	0	0	0.00	0	0	0	6290	3390	4840	0.00	1.20	0	4980	4910	4805	4735	4630	4945	4770	64	1450	500	3480	5	1	12800000	620	10.32	0.58	12	0.00	469.00	8283.00	6130	20240731	-21.04	4470	20240805	8.28	6130	-21.04	20240731	4470	8.28	20240805	6130	-21.04	20240731	4470	8.28	20240805	1.94	N	066130	500	64 억	154122	N	N	N	N
98	20241113	160326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	-40	5	-0.82	442496225	92517	107.69	4835	4875	4700	6340	3420	4880	4782.86	1.26	-7752	5180	5030	4950	4800	4720	4990	4760	64	1460	500	3510	5	1	12800000	620	10.32	0.58	12	0.72	469.00	8283.00	6130	20240731	-21.04	4470	20240805	8.28	6130	-21.04	20240731	4470	8.28	20240805	6130	-21.04	20240731	4470	8.28	20240805	1.97	N	066130	500	64 억	161770	N	N	N	N
99	20241113	150348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4745	-135	5	-2.77	406389550	85011	98.95	4835	4875	4700	6340	3420	4880	4780.43	1.26	-4366	5180	5030	4950	4800	4720	4990	4760	64	1460	500	3510	5	1	12800000	607	10.12	0.57	12	0.66	469.00	8283.00	6130	20240731	-22.59	4470	20240805	6.15	6130	-22.59	20240731	4470	6.15	20240805	6130	-22.59	20240731	4470	6.15	20240805	1.97	N	066130	500	64 억	161770	N	N	N	N
100	20241113	140344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4765	-115	5	-2.36	367238470	76756	89.34	4835	4875	4700	6340	3420	4880	4784.49	1.26	-6282	5180	5030	4950	4800	4720	4990	4760	64	1460	500	3510	5	1	12800000	610	10.16	0.58	12	0.60	469.00	8283.00	6130	20240731	-22.27	4470	20240805	6.60	6130	-22.27	20240731	4470	6.60	20240805	6130	-22.27	20240731	4470	6.60	20240805	1.97	N	066130	500	64 억	161770	N	N	N	N
101	20241113	130341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4760	-120	5	-2.46	331053725	69157	80.50	4835	4875	4700	6340	3420	4880	4786.99	1.26	-8311	5180	5030	4950	4800	4720	4990	4760	64	1460	500	3510	5	1	12800000	609	10.15	0.57	12	0.54	469.00	8283.00	6130	20240731	-22.35	4470	20240805	6.49	6130	-22.35	20240731	4470	6.49	20240805	6130	-22.35	20240731	4470	6.49	20240805	1.97	N	066130	500	64 억	161770	N	N	N	N
102	20241113	120340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4765	-115	5	-2.36	323505860	67572	78.65	4835	4875	4700	6340	3420	4880	4787.57	1.26	-7330	5180	5030	4950	4800	4720	4990	4760	64	1460	500	3510	5	1	12800000	610	10.16	0.58	12	0.53	469.00	8283.00	6130	20240731	-22.27	4470	20240805	6.60	6130	-22.27	20240731	4470	6.60	20240805	6130	-22.27	20240731	4470	6.60	20240805	1.97	N	066130	500	64 억	161770	N	N	N	N
103	20241113	110338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4755	-125	5	-2.56	309562645	64645	75.24	4835	4875	4700	6340	3420	4880	4788.66	1.26	-8313	5180	5030	4950	4800	4720	4990	4760	64	1460	500	3510	5	1	12800000	609	10.14	0.57	12	0.51	469.00	8283.00	6130	20240731	-22.43	4470	20240805	6.38	6130	-22.43	20240731	4470	6.38	20240805	6130	-22.43	20240731	4470	6.38	20240805	1.97	N	066130	500	64 억	161770	N	N	N	N
104	20241113	100339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4815	-65	5	-1.33	210675935	43882	51.08	4835	4875	4760	6340	3420	4880	4800.96	1.26	-4666	5180	5030	4950	4800	4720	4990	4760	64	1460	500	3510	5	1	12800000	616	10.27	0.58	12	0.34	469.00	8283.00	6130	20240731	-21.45	4470	20240805	7.72	6130	-21.45	20240731	4470	7.72	20240805	6130	-21.45	20240731	4470	7.72	20240805	1.97	N	066130	500	64 억	161770	N	N	N	N
105	20241113	090333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	-90	5	-1.84	36722505	7671	8.93	4835	4875	4760	6340	3420	4880	4787.19	1.26	3133	5180	5030	4950	4800	4720	4990	4760	64	1460	500	3510	5	1	12800000	613	10.21	0.58	12	0.06	469.00	8283.00	6130	20240731	-21.86	4470	20240805	7.16	6130	-21.86	20240731	4470	7.16	20240805	6130	-21.86	20240731	4470	7.16	20240805	1.97	N	066130	500	64 억	161770	N	N	N	N
106	20241112	160537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	-230	5	-4.50	421582915	85687	203.03	5010	5100	4870	6640	3580	5110	4920.03	1.40	-17547	5390	5250	5160	5020	4930	5205	4975	64	1530	500	3670	5	1	12800000	625	10.41	0.59	12	0.67	469.00	8283.00	6130	20240731	-20.39	4470	20240805	9.17	6130	-20.39	20240731	4470	9.17	20240805	6130	-20.39	20240731	4470	9.17	20240805	2.03	N	066130	500	64 억	179330	N	N	N	N
107	20241112	150541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4885	-225	5	-4.40	398653650	80991	191.90	5010	5100	4870	6640	3580	5110	4922.20	1.40	-15489	5390	5250	5160	5020	4930	5205	4975	64	1530	500	3670	5	1	12800000	625	10.42	0.59	12	0.63	469.00	8283.00	6130	20240731	-20.31	4470	20240805	9.28	6130	-20.31	20240731	4470	9.28	20240805	6130	-20.31	20240731	4470	9.28	20240805	2.03	N	066130	500	64 억	179330	N	N	N	N
108	20241112	140550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	-220	5	-4.31	344102185	69830	165.45	5010	5100	4870	6640	3580	5110	4927.71	1.40	-15013	5390	5250	5160	5020	4930	5205	4975	64	1530	500	3670	5	1	12800000	626	10.43	0.59	12	0.55	469.00	8283.00	6130	20240731	-20.23	4470	20240805	9.40	6130	-20.23	20240731	4470	9.40	20240805	6130	-20.23	20240731	4470	9.40	20240805	2.03	N	066130	500	64 억	179330	N	N	N	N
109	20241112	130544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	-200	5	-3.91	275365175	55773	132.15	5010	5100	4890	6640	3580	5110	4937.25	1.40	-8302	5390	5250	5160	5020	4930	5205	4975	64	1530	500	3670	5	1	12800000	628	10.47	0.59	12	0.44	469.00	8283.00	6130	20240731	-19.90	4470	20240805	9.84	6130	-19.90	20240731	4470	9.84	20240805	6130	-19.90	20240731	4470	9.84	20240805	2.03	N	066130	500	64 억	179330	N	N	N	N
110	20241112	120543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4905	-205	5	-4.01	240123110	48587	115.12	5010	5100	4890	6640	3580	5110	4942.13	1.40	-3685	5390	5250	5160	5020	4930	5205	4975	64	1530	500	3670	5	1	12800000	628	10.46	0.59	12	0.38	469.00	8283.00	6130	20240731	-19.98	4470	20240805	9.73	6130	-19.98	20240731	4470	9.73	20240805	6130	-19.98	20240731	4470	9.73	20240805	2.03	N	066130	500	64 억	179330	N	N	N	N
111	20241112	110542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	-135	5	-2.64	201081575	40655	96.33	5010	5100	4890	6640	3580	5110	4946.05	1.40	-275	5390	5250	5160	5020	4930	5205	4975	64	1530	500	3670	5	1	12800000	637	10.61	0.60	12	0.32	469.00	8283.00	6130	20240731	-18.84	4470	20240805	11.30	6130	-18.84	20240731	4470	11.30	20240805	6130	-18.84	20240731	4470	11.30	20240805	2.03	N	066130	500	64 억	179330	N	N	N	N
112	20241112	100541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4905	-205	5	-4.01	152291650	30755	72.87	5010	5100	4890	6640	3580	5110	4951.77	1.40	-914	5390	5250	5160	5020	4930	5205	4975	64	1530	500	3670	5	1	12800000	628	10.46	0.59	12	0.24	469.00	8283.00	6130	20240731	-19.98	4470	20240805	9.73	6130	-19.98	20240731	4470	9.73	20240805	6130	-19.98	20240731	4470	9.73	20240805	2.03	N	066130	500	64 억	179330	N	N	N	N
113	20241112	090540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	-70	5	-1.37	5135710	1023	2.42	5010	5100	5010	6640	3580	5110	5020.24	1.40	255	5390	5250	5160	5020	4930	5205	4975	64	1530	500	3670	10	1	12800000	645	10.75	0.61	12	0.01	469.00	8283.00	6130	20240731	-17.78	4470	20240805	12.75	6130	-17.78	20240731	4470	12.75	20240805	6130	-17.78	20240731	4470	12.75	20240805	2.03	N	066130	500	64 억	179330	N	N	N	N
114	20241111	160538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-190	5	-3.58	215358580	41925	131.68	5250	5300	5070	6890	3710	5300	5136.76	1.47	-8354	5453	5376	5313	5236	5173	5345	5205	64	1590	500	3810	10	1	12800000	654	10.90	0.62	12	0.33	469.00	8283.00	6130	20240731	-16.64	4470	20240805	14.32	6130	-16.64	20240731	4470	14.32	20240805	6130	-16.64	20240731	4470	14.32	20240805	2.07	N	066130	500	64 억	187666	N	N	N	N
115	20241111	150555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-190	5	-3.58	205092450	39917	125.38	5250	5300	5070	6890	3710	5300	5137.97	1.47	-8043	5453	5376	5313	5236	5173	5345	5205	64	1590	500	3810	10	1	12800000	654	10.90	0.62	12	0.31	469.00	8283.00	6130	20240731	-16.64	4470	20240805	14.32	6130	-16.64	20240731	4470	14.32	20240805	6130	-16.64	20240731	4470	14.32	20240805	2.07	N	066130	500	64 억	187666	N	N	N	N
116	20241111	140546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	-200	5	-3.77	195410020	38020	119.42	5250	5300	5070	6890	3710	5300	5139.66	1.47	-8024	5453	5376	5313	5236	5173	5345	5205	64	1590	500	3810	10	1	12800000	653	10.87	0.62	12	0.30	469.00	8283.00	6130	20240731	-16.80	4470	20240805	14.09	6130	-16.80	20240731	4470	14.09	20240805	6130	-16.80	20240731	4470	14.09	20240805	2.07	N	066130	500	64 억	187666	N	N	N	N
117	20241111	130543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	-210	5	-3.96	170259150	33111	104.00	5250	5300	5070	6890	3710	5300	5142.07	1.47	-7013	5453	5376	5313	5236	5173	5345	5205	64	1590	500	3810	10	1	12800000	652	10.85	0.61	12	0.26	469.00	8283.00	6130	20240731	-16.97	4470	20240805	13.87	6130	-16.97	20240731	4470	13.87	20240805	6130	-16.97	20240731	4470	13.87	20240805	2.07	N	066130	500	64 억	187666	N	N	N	N
118	20241111	120540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	-170	5	-3.21	156083400	30328	95.26	5250	5300	5080	6890	3710	5300	5146.51	1.47	-6656	5453	5376	5313	5236	5173	5345	5205	64	1590	500	3810	10	1	12800000	657	10.94	0.62	12	0.24	469.00	8283.00	6130	20240731	-16.31	4470	20240805	14.77	6130	-16.31	20240731	4470	14.77	20240805	6130	-16.31	20240731	4470	14.77	20240805	2.07	N	066130	500	64 억	187666	N	N	N	N
119	20241111	110540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	-170	5	-3.21	121908990	23631	74.22	5250	5300	5090	6890	3710	5300	5158.86	1.47	-7949	5453	5376	5313	5236	5173	5345	5205	64	1590	500	3810	10	1	12800000	657	10.94	0.62	12	0.18	469.00	8283.00	6130	20240731	-16.31	4470	20240805	14.77	6130	-16.31	20240731	4470	14.77	20240805	6130	-16.31	20240731	4470	14.77	20240805	2.07	N	066130	500	64 억	187666	N	N	N	N
120	20241111	100538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-190	5	-3.58	92646640	17919	56.28	5250	5300	5100	6890	3710	5300	5170.30	1.47	-5139	5453	5376	5313	5236	5173	5345	5205	64	1590	500	3810	10	1	12800000	654	10.90	0.62	12	0.14	469.00	8283.00	6130	20240731	-16.64	4470	20240805	14.32	6130	-16.64	20240731	4470	14.32	20240805	6130	-16.64	20240731	4470	14.32	20240805	2.07	N	066130	500	64 억	187666	N	N	N	N
121	20241111	090536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5290	-10	5	-0.19	4958690	944	2.97	5250	5300	5240	6890	3710	5300	5252.85	1.47	-63	5453	5376	5313	5236	5173	5345	5205	64	1590	500	3810	10	1	12800000	677	11.28	0.64	12	0.01	469.00	8283.00	6130	20240731	-13.70	4470	20240805	18.34	6130	-13.70	20240731	4470	18.34	20240805	6130	-13.70	20240731	4470	18.34	20240805	2.07	N	066130	500	64 억	187666	N	N	N	N
122	20241108	160533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	-40	5	-0.75	168732360	31794	78.92	5340	5390	5250	6940	3740	5340	5307.05	1.46	2	5486	5412	5326	5252	5166	5450	5290	64	1600	500	3840	10	1	12800000	678	11.30	0.64	12	0.25	469.00	8283.00	6130	20240731	-13.54	4470	20240805	18.57	6130	-13.54	20240731	4470	18.57	20240805	6130	-13.54	20240731	4470	18.57	20240805	2.13	N	066130	500	64 억	187195	N	N	N	N
123	20241108	150540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5270	-70	5	-1.31	159001130	29951	74.34	5340	5390	5250	6940	3740	5340	5308.71	1.46	514	5486	5412	5326	5252	5166	5450	5290	64	1600	500	3840	10	1	12800000	675	11.24	0.64	12	0.23	469.00	8283.00	6130	20240731	-14.03	4470	20240805	17.90	6130	-14.03	20240731	4470	17.90	20240805	6130	-14.03	20240731	4470	17.90	20240805	2.13	N	066130	500	64 억	187195	N	N	N	N
124	20241108	140539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	-20	5	-0.37	141785770	26689	66.25	5340	5390	5250	6940	3740	5340	5312.52	1.46	671	5486	5412	5326	5252	5166	5450	5290	64	1600	500	3840	10	1	12800000	681	11.34	0.64	12	0.21	469.00	8283.00	6130	20240731	-13.21	4470	20240805	19.02	6130	-13.21	20240731	4470	19.02	20240805	6130	-13.21	20240731	4470	19.02	20240805	2.13	N	066130	500	64 억	187195	N	N	N	N
125	20241108	130538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	-10	5	-0.19	119332570	22461	55.75	5340	5390	5250	6940	3740	5340	5312.88	1.46	1308	5486	5412	5326	5252	5166	5450	5290	64	1600	500	3840	10	1	12800000	682	11.36	0.64	12	0.18	469.00	8283.00	6130	20240731	-13.05	4470	20240805	19.24	6130	-13.05	20240731	4470	19.24	20240805	6130	-13.05	20240731	4470	19.24	20240805	2.13	N	066130	500	64 억	187195	N	N	N	N
126	20241108	120538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	-10	5	-0.19	76468720	14348	35.61	5340	5390	5280	6940	3740	5340	5329.57	1.46	-2671	5486	5412	5326	5252	5166	5450	5290	64	1600	500	3840	10	1	12800000	682	11.36	0.64	12	0.11	469.00	8283.00	6130	20240731	-13.05	4470	20240805	19.24	6130	-13.05	20240731	4470	19.24	20240805	6130	-13.05	20240731	4470	19.24	20240805	2.13	N	066130	500	64 억	187195	N	N	N	N
127	20241108	110538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	-10	5	-0.19	66910860	12547	31.14	5340	5390	5280	6940	3740	5340	5332.82	1.46	-2167	5486	5412	5326	5252	5166	5450	5290	64	1600	500	3840	10	1	12800000	682	11.36	0.64	12	0.10	469.00	8283.00	6130	20240731	-13.05	4470	20240805	19.24	6130	-13.05	20240731	4470	19.24	20240805	6130	-13.05	20240731	4470	19.24	20240805	2.13	N	066130	500	64 억	187195	N	N	N	N
128	20241108	100546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5340	0	3	0.00	40648460	7613	18.90	5340	5390	5310	6940	3740	5340	5339.35	1.46	291	5486	5412	5326	5252	5166	5450	5290	64	1600	500	3840	10	1	12800000	684	11.39	0.64	12	0.06	469.00	8283.00	6130	20240731	-12.89	4470	20240805	19.46	6130	-12.89	20240731	4470	19.46	20240805	6130	-12.89	20240731	4470	19.46	20240805	2.13	N	066130	500	64 억	187195	N	N	N	N
129	20241108	090532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	50	2	0.94	144490	27	0.07	5340	5390	5340	6940	3740	5340	5351.48	1.46	0	5486	5412	5326	5252	5166	5450	5290	64	1600	500	3840	10	1	12800000	690	11.49	0.65	12	0.00	469.00	8283.00	6130	20240731	-12.07	4470	20240805	20.58	6130	-12.07	20240731	4470	20.58	20240805	6130	-12.07	20240731	4470	20.58	20240805	2.13	N	066130	500	64 억	187195	N	N	N	N
130	20241107	160534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5340	-20	5	-0.37	213368350	40127	78.58	5310	5400	5240	6960	3760	5360	5317.27	1.43	3612	5533	5446	5383	5296	5233	5415	5265	64	1600	500	3850	10	1	12800000	684	11.39	0.64	12	0.31	469.00	8283.00	6130	20240731	-12.89	4470	20240805	19.46	6130	-12.89	20240731	4470	19.46	20240805	6130	-12.89	20240731	4470	19.46	20240805	2.12	N	066130	500	64 억	183584	N	N	N	N
131	20241107	150535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	-30	5	-0.56	191547440	36036	70.57	5310	5400	5240	6960	3760	5360	5315.45	1.43	3749	5533	5446	5383	5296	5233	5415	5265	64	1600	500	3850	10	1	12800000	682	11.36	0.64	12	0.28	469.00	8283.00	6130	20240731	-13.05	4470	20240805	19.24	6130	-13.05	20240731	4470	19.24	20240805	6130	-13.05	20240731	4470	19.24	20240805	2.12	N	066130	500	64 억	183584	N	N	N	N
132	20241107	140538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5350	-10	5	-0.19	143171180	26926	52.73	5310	5400	5240	6960	3760	5360	5317.21	1.43	1822	5533	5446	5383	5296	5233	5415	5265	64	1600	500	3850	10	1	12800000	685	11.41	0.65	12	0.21	469.00	8283.00	6130	20240731	-12.72	4470	20240805	19.69	6130	-12.72	20240731	4470	19.69	20240805	6130	-12.72	20240731	4470	19.69	20240805	2.12	N	066130	500	64 억	183584	N	N	N	N
133	20241107	130539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	10	2	0.19	119204700	22426	43.91	5310	5400	5240	6960	3760	5360	5315.47	1.43	947	5533	5446	5383	5296	5233	5415	5265	64	1600	500	3850	10	1	12800000	687	11.45	0.65	12	0.18	469.00	8283.00	6130	20240731	-12.40	4470	20240805	20.13	6130	-12.40	20240731	4470	20.13	20240805	6130	-12.40	20240731	4470	20.13	20240805	2.12	N	066130	500	64 억	183584	N	N	N	N
134	20241107	120536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5340	-20	5	-0.37	114588590	21564	42.23	5310	5400	5240	6960	3760	5360	5313.88	1.43	958	5533	5446	5383	5296	5233	5415	5265	64	1600	500	3850	10	1	12800000	684	11.39	0.64	12	0.17	469.00	8283.00	6130	20240731	-12.89	4470	20240805	19.46	6130	-12.89	20240731	4470	19.46	20240805	6130	-12.89	20240731	4470	19.46	20240805	2.12	N	066130	500	64 억	183584	N	N	N	N
135	20241107	110535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	0	3	0.00	112743210	21219	41.55	5310	5400	5240	6960	3760	5360	5313.31	1.43	1056	5533	5446	5383	5296	5233	5415	5265	64	1600	500	3850	10	1	12800000	686	11.43	0.65	12	0.17	469.00	8283.00	6130	20240731	-12.56	4470	20240805	19.91	6130	-12.56	20240731	4470	19.91	20240805	6130	-12.56	20240731	4470	19.91	20240805	2.12	N	066130	500	64 억	183584	N	N	N	N
136	20241107	100535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5320	-40	5	-0.75	101876900	19180	37.56	5310	5400	5240	6960	3760	5360	5311.62	1.43	1523	5533	5446	5383	5296	5233	5415	5265	64	1600	500	3850	10	1	12800000	681	11.34	0.64	12	0.15	469.00	8283.00	6130	20240731	-13.21	4470	20240805	19.02	6130	-13.21	20240731	4470	19.02	20240805	6130	-13.21	20240731	4470	19.02	20240805	2.12	N	066130	500	64 억	183584	N	N	N	N
137	20241107	090535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	40	2	0.75	20691500	3884	7.61	5310	5400	5310	6960	3760	5360	5327.37	1.43	1092	5533	5446	5383	5296	5233	5415	5265	64	1600	500	3850	10	1	12800000	691	11.51	0.65	12	0.03	469.00	8283.00	6130	20240731	-11.91	4470	20240805	20.81	6130	-11.91	20240731	4470	20.81	20240805	6130	-11.91	20240731	4470	20.81	20240805	2.12	N	066130	500	64 억	183584	N	N	N	N
138	20241106	160538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	-40	5	-0.74	271627770	50564	64.49	5410	5470	5320	7020	3780	5400	5372.05	1.38	6650	5606	5502	5446	5342	5286	5475	5315	64	1620	500	3880	10	1	12800000	686	11.43	0.65	12	0.40	469.00	8283.00	6130	20240731	-12.56	4470	20240805	19.91	6130	-12.56	20240731	4470	19.91	20240805	6130	-12.56	20240731	4470	19.91	20240805	2.06	N	066130	500	64 억	176936	N	N	N	N
139	20241106	150555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	-10	5	-0.19	253943110	47271	60.29	5410	5470	5320	7020	3780	5400	5372.07	1.38	6843	5606	5502	5446	5342	5286	5475	5315	64	1620	500	3880	10	1	12800000	690	11.49	0.65	12	0.37	469.00	8283.00	6130	20240731	-12.07	4470	20240805	20.58	6130	-12.07	20240731	4470	20.58	20240805	6130	-12.07	20240731	4470	20.58	20240805	2.06	N	066130	500	64 억	176936	N	N	N	N
140	20241106	140550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	-30	5	-0.56	238731880	44431	56.67	5410	5470	5320	7020	3780	5400	5373.09	1.38	6520	5606	5502	5446	5342	5286	5475	5315	64	1620	500	3880	10	1	12800000	687	11.45	0.65	12	0.35	469.00	8283.00	6130	20240731	-12.40	4470	20240805	20.13	6130	-12.40	20240731	4470	20.13	20240805	6130	-12.40	20240731	4470	20.13	20240805	2.06	N	066130	500	64 억	176936	N	N	N	N
141	20241106	130556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5340	-60	5	-1.11	211056130	39262	50.08	5410	5470	5320	7020	3780	5400	5375.58	1.38	6888	5606	5502	5446	5342	5286	5475	5315	64	1620	500	3880	10	1	12800000	684	11.39	0.64	12	0.31	469.00	8283.00	6130	20240731	-12.89	4470	20240805	19.46	6130	-12.89	20240731	4470	19.46	20240805	6130	-12.89	20240731	4470	19.46	20240805	2.06	N	066130	500	64 억	176936	N	N	N	N
142	20241106	120537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	-30	5	-0.56	197200180	36666	46.77	5410	5470	5320	7020	3780	5400	5378.28	1.38	7242	5606	5502	5446	5342	5286	5475	5315	64	1620	500	3880	10	1	12800000	687	11.45	0.65	12	0.29	469.00	8283.00	6130	20240731	-12.40	4470	20240805	20.13	6130	-12.40	20240731	4470	20.13	20240805	6130	-12.40	20240731	4470	20.13	20240805	2.06	N	066130	500	64 억	176936	N	N	N	N
143	20241106	110542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	-30	5	-0.56	139060250	25828	32.94	5410	5470	5330	7020	3780	5400	5384.09	1.38	5782	5606	5502	5446	5342	5286	5475	5315	64	1620	500	3880	10	1	12800000	687	11.45	0.65	12	0.20	469.00	8283.00	6130	20240731	-12.40	4470	20240805	20.13	6130	-12.40	20240731	4470	20.13	20240805	6130	-12.40	20240731	4470	20.13	20240805	2.06	N	066130	500	64 억	176936	N	N	N	N
144	20241106	100544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	40	2	0.74	42930260	7906	10.08	5410	5470	5400	7020	3780	5400	5430.09	1.38	-750	5606	5502	5446	5342	5286	5475	5315	64	1620	500	3880	10	1	12800000	696	11.60	0.66	12	0.06	469.00	8283.00	6130	20240731	-11.26	4470	20240805	21.70	6130	-11.26	20240731	4470	21.70	20240805	6130	-11.26	20240731	4470	21.70	20240805	2.06	N	066130	500	64 억	176936	N	N	N	N
145	20241106	090541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	40	2	0.74	3804900	698	0.89	5410	5470	5400	7020	3780	5400	5451.15	1.38	-317	5606	5502	5446	5342	5286	5475	5315	64	1620	500	3880	10	1	12800000	696	11.60	0.66	12	0.01	469.00	8283.00	6130	20240731	-11.26	4470	20240805	21.70	6130	-11.26	20240731	4470	21.70	20240805	6130	-11.26	20240731	4470	21.70	20240805	2.06	N	066130	500	64 억	176936	N	N	N	N
146	20241105	160525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	-90	5	-1.64	428307990	78391	68.04	5490	5550	5390	7130	3850	5490	5463.74	1.36	3166	5643	5566	5433	5356	5223	5605	5395	64	1640	500	3950	10	1	12800000	691	11.51	0.65	12	0.61	469.00	8283.00	6130	20240731	-11.91	4470	20240805	20.81	6130	-11.91	20240731	4470	20.81	20240805	6130	-11.91	20240731	4470	20.81	20240805	1.98	N	066130	500	64 억	173819	N	N	N	N
147	20241105	150535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5460	-30	5	-0.55	392167740	71707	62.24	5490	5550	5410	7130	3850	5490	5469.03	1.36	4025	5643	5566	5433	5356	5223	5605	5395	64	1640	500	3950	10	1	12800000	699	11.64	0.66	12	0.56	469.00	8283.00	6130	20240731	-10.93	4470	20240805	22.15	6130	-10.93	20240731	4470	22.15	20240805	6130	-10.93	20240731	4470	22.15	20240805	1.98	N	066130	500	64 억	173819	N	N	N	N
148	20241105	140531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5450	-40	5	-0.73	334836830	61135	53.06	5490	5550	5420	7130	3850	5490	5477.00	1.36	3972	5643	5566	5433	5356	5223	5605	5395	64	1640	500	3950	10	1	12800000	698	11.62	0.66	12	0.48	469.00	8283.00	6130	20240731	-11.09	4470	20240805	21.92	6130	-11.09	20240731	4470	21.92	20240805	6130	-11.09	20240731	4470	21.92	20240805	1.98	N	066130	500	64 억	173819	N	N	N	N
149	20241105	130534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	-50	5	-0.91	314818410	57459	49.87	5490	5550	5420	7130	3850	5490	5479.01	1.36	6363	5643	5566	5433	5356	5223	5605	5395	64	1640	500	3950	10	1	12800000	696	11.60	0.66	12	0.45	469.00	8283.00	6130	20240731	-11.26	4470	20240805	21.70	6130	-11.26	20240731	4470	21.70	20240805	6130	-11.26	20240731	4470	21.70	20240805	1.98	N	066130	500	64 억	173819	N	N	N	N
150	20241105	120530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5420	-70	5	-1.28	301459170	55006	47.74	5490	5550	5420	7130	3850	5490	5480.48	1.36	7394	5643	5566	5433	5356	5223	5605	5395	64	1640	500	3950	10	1	12800000	694	11.56	0.65	12	0.43	469.00	8283.00	6130	20240731	-11.58	4470	20240805	21.25	6130	-11.58	20240731	4470	21.25	20240805	6130	-11.58	20240731	4470	21.25	20240805	1.98	N	066130	500	64 억	173819	N	N	N	N
151	20241105	110521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5470	-20	5	-0.36	276758450	50465	43.80	5490	5550	5430	7130	3850	5490	5484.17	1.36	7678	5643	5566	5433	5356	5223	5605	5395	64	1640	500	3950	10	1	12800000	700	11.66	0.66	12	0.39	469.00	8283.00	6130	20240731	-10.77	4470	20240805	22.37	6130	-10.77	20240731	4470	22.37	20240805	6130	-10.77	20240731	4470	22.37	20240805	1.98	N	066130	500	64 억	173819	N	N	N	N
152	20241105	100530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	-10	5	-0.18	185108000	33672	29.23	5490	5550	5430	7130	3850	5490	5497.39	1.36	5808	5643	5566	5433	5356	5223	5605	5395	64	1640	500	3950	10	1	12800000	701	11.68	0.66	12	0.26	469.00	8283.00	6130	20240731	-10.60	4470	20240805	22.60	6130	-10.60	20240731	4470	22.60	20240805	6130	-10.60	20240731	4470	22.60	20240805	1.98	N	066130	500	64 억	173819	N	N	N	N
153	20241105	090527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	-10	5	-0.18	12431740	2263	1.96	5490	5520	5480	7130	3850	5490	5493.49	1.36	25	5643	5566	5433	5356	5223	5605	5395	64	1640	500	3950	10	1	12800000	701	11.68	0.66	12	0.02	469.00	8283.00	6130	20240731	-10.60	4470	20240805	22.60	6130	-10.60	20240731	4470	22.60	20240805	6130	-10.60	20240731	4470	22.60	20240805	1.98	N	066130	500	64 억	173819	N	N	N	N
154	20241104	160524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5490	90	2	1.67	623387460	114250	155.75	5400	5510	5300	7020	3780	5400	5456.34	1.21	25992	5520	5460	5380	5320	5240	5420	5280	64	1620	500	3880	10	1	12800000	703	11.71	0.66	12	0.89	469.00	8283.00	6130	20240731	-10.44	4470	20240805	22.82	6130	-10.44	20240731	4470	22.82	20240805	6130	-10.44	20240731	4470	22.82	20240805	1.80	N	066130	500	64 억	155361	N	N	N	N
155	20241104	150535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5490	90	2	1.67	599498010	109894	149.81	5400	5510	5300	7020	3780	5400	5455.24	1.21	25634	5520	5460	5380	5320	5240	5420	5280	64	1620	500	3880	10	1	12800000	703	11.71	0.66	12	0.86	469.00	8283.00	6130	20240731	-10.44	4470	20240805	22.82	6130	-10.44	20240731	4470	22.82	20240805	6130	-10.44	20240731	4470	22.82	20240805	1.80	N	066130	500	64 억	155361	N	N	N	N
156	20241104	140525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5470	70	2	1.30	470788000	86404	117.79	5400	5510	5300	7020	3780	5400	5448.68	1.21	19395	5520	5460	5380	5320	5240	5420	5280	64	1620	500	3880	10	1	12800000	700	11.66	0.66	12	0.68	469.00	8283.00	6130	20240731	-10.77	4470	20240805	22.37	6130	-10.77	20240731	4470	22.37	20240805	6130	-10.77	20240731	4470	22.37	20240805	1.80	N	066130	500	64 억	155361	N	N	N	N
157	20241104	130509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	80	2	1.48	348793520	64047	87.31	5400	5510	5300	7020	3780	5400	5445.90	1.21	8305	5520	5460	5380	5320	5240	5420	5280	64	1620	500	3880	10	1	12800000	701	11.68	0.66	12	0.50	469.00	8283.00	6130	20240731	-10.60	4470	20240805	22.60	6130	-10.60	20240731	4470	22.60	20240805	6130	-10.60	20240731	4470	22.60	20240805	1.80	N	066130	500	64 억	155361	N	N	N	N
158	20241104	120518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5490	90	2	1.67	324366630	59597	81.24	5400	5510	5300	7020	3780	5400	5442.67	1.21	5934	5520	5460	5380	5320	5240	5420	5280	64	1620	500	3880	10	1	12800000	703	11.71	0.66	12	0.47	469.00	8283.00	6130	20240731	-10.44	4470	20240805	22.82	6130	-10.44	20240731	4470	22.82	20240805	6130	-10.44	20240731	4470	22.82	20240805	1.80	N	066130	500	64 억	155361	N	N	N	N
159	20241104	110515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5460	60	2	1.11	268218650	49352	67.28	5400	5510	5300	7020	3780	5400	5434.81	1.21	774	5520	5460	5380	5320	5240	5420	5280	64	1620	500	3880	10	1	12800000	699	11.64	0.66	12	0.39	469.00	8283.00	6130	20240731	-10.93	4470	20240805	22.15	6130	-10.93	20240731	4470	22.15	20240805	6130	-10.93	20240731	4470	22.15	20240805	1.80	N	066130	500	64 억	155361	N	N	N	N
160	20241104	100509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5450	50	2	0.93	179847430	33210	45.27	5400	5480	5300	7020	3780	5400	5415.46	1.21	2197	5520	5460	5380	5320	5240	5420	5280	64	1620	500	3880	10	1	12800000	698	11.62	0.66	12	0.26	469.00	8283.00	6130	20240731	-11.09	4470	20240805	21.92	6130	-11.09	20240731	4470	21.92	20240805	6130	-11.09	20240731	4470	21.92	20240805	1.80	N	066130	500	64 억	155361	N	N	N	N
161	20241104	090515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	30	2	0.56	20305460	3759	5.12	5400	5430	5380	7020	3780	5400	5401.82	1.21	310	5520	5460	5380	5320	5240	5420	5280	64	1620	500	3880	10	1	12800000	695	11.58	0.66	12	0.03	469.00	8283.00	6130	20240731	-11.42	4470	20240805	21.48	6130	-11.42	20240731	4470	21.48	20240805	6130	-11.42	20240731	4470	21.48	20240805	1.80	N	066130	500	64 억	155361	N	N	N	N
162	20241101	160458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	-60	5	-1.10	391947600	73149	33.59	5420	5440	5300	7090	3830	5460	5358.14	1.31	-10558	5780	5620	5380	5220	4980	5700	5300	64	1630	500	3930	10	1	12800000	691	11.51	0.65	12	0.57	469.00	8283.00	6130	20240731	-11.91	4470	20240805	20.81	6130	-11.91	20240731	4470	20.81	20240805	6130	-11.91	20240731	4470	20.81	20240805	1.79	N	066130	500	64 억	168020	N	N	N	N
163	20241101	150510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5330	-130	5	-2.38	358023670	66831	30.69	5420	5440	5300	7090	3830	5460	5357.15	1.31	-9243	5780	5620	5380	5220	4980	5700	5300	64	1630	500	3930	10	1	12800000	682	11.36	0.64	12	0.52	469.00	8283.00	6130	20240731	-13.05	4470	20240805	19.24	6130	-13.05	20240731	4470	19.24	20240805	6130	-13.05	20240731	4470	19.24	20240805	1.79	N	066130	500	64 억	168020	N	N	N	N
164	20241101	140500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5370	-90	5	-1.65	337532760	62995	28.93	5420	5440	5300	7090	3830	5460	5358.09	1.31	-8344	5780	5620	5380	5220	4980	5700	5300	64	1630	500	3930	10	1	12800000	687	11.45	0.65	12	0.49	469.00	8283.00	6130	20240731	-12.40	4470	20240805	20.13	6130	-12.40	20240731	4470	20.13	20240805	6130	-12.40	20240731	4470	20.13	20240805	1.79	N	066130	500	64 억	168020	N	N	N	N
165	20241101	130553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5400	-60	5	-1.10	310923190	58029	26.65	5420	5440	5300	7090	3830	5460	5358.07	1.31	-9174	5780	5620	5380	5220	4980	5700	5300	64	1630	500	3930	10	1	12800000	691	11.51	0.65	12	0.45	469.00	8283.00	6130	20240731	-11.91	4470	20240805	20.81	6130	-11.91	20240731	4470	20.81	20240805	6130	-11.91	20240731	4470	20.81	20240805	1.79	N	066130	500	64 억	168020	N	N	N	N
166	20241101	120553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5410	-50	5	-0.92	301167960	56223	25.82	5420	5440	5300	7090	3830	5460	5356.67	1.31	-9384	5780	5620	5380	5220	4980	5700	5300	64	1630	500	3930	10	1	12800000	692	11.54	0.65	12	0.44	469.00	8283.00	6130	20240731	-11.75	4470	20240805	21.03	6130	-11.75	20240731	4470	21.03	20240805	6130	-11.75	20240731	4470	21.03	20240805	1.79	N	066130	500	64 억	168020	N	N	N	N
167	20241101	110551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5360	-100	5	-1.83	270223390	50481	23.18	5420	5420	5300	7090	3830	5460	5352.97	1.31	-11141	5780	5620	5380	5220	4980	5700	5300	64	1630	500	3930	10	1	12800000	686	11.43	0.65	12	0.39	469.00	8283.00	6130	20240731	-12.56	4470	20240805	19.91	6130	-12.56	20240731	4470	19.91	20240805	6130	-12.56	20240731	4470	19.91	20240805	1.79	N	066130	500	64 억	168020	N	N	N	N
168	20241101	100553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5340	-120	5	-2.20	152569980	28425	13.05	5420	5420	5310	7090	3830	5460	5367.46	1.31	-12166	5780	5620	5380	5220	4980	5700	5300	64	1630	500	3930	10	1	12800000	684	11.39	0.64	12	0.22	469.00	8283.00	6130	20240731	-12.89	4470	20240805	19.46	6130	-12.89	20240731	4470	19.46	20240805	6130	-12.89	20240731	4470	19.46	20240805	1.79	N	066130	500	64 억	168020	N	N	N	N
169	20241101	090551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	-70	5	-1.28	32789160	6088	2.80	5420	5420	5320	7090	3830	5460	5385.87	1.31	-2077	5780	5620	5380	5220	4980	5700	5300	64	1630	500	3930	10	1	12800000	690	11.49	0.65	12	0.05	469.00	8283.00	6130	20240731	-12.07	4470	20240805	20.58	6130	-12.07	20240731	4470	20.58	20240805	6130	-12.07	20240731	4470	20.58	20240805	1.79	N	066130	500	64 억	168020	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History