KissMeData/066130/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20241231	160632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5380	-10	5	-0.19	416460900	78125	108.10	5300	5450	5240	7000	3780	5390	5330.49	3.22	32851	32852	5596	5492	5396	5292	5196	5445	5245	64	1610	500	3880	10	1	12800000	689	11.47	0.65	12	0.61	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	6430	-16.33	20241216	4470	20.36	20240805	6430	-16.33	20241216	4470	20.36	20240805	2.48	N	066130	500	64 억	412449	N	N	N	N
3	20241231	150633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5380	-10	5	-0.19	416460900	78125	108.10	5300	5450	5240	7000	3780	5390	5330.49	3.22	32851	32852	5596	5492	5396	5292	5196	5445	5245	64	1610	500	3880	10	1	12800000	689	11.47	0.65	12	0.61	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	6430	-16.33	20241216	4470	20.36	20240805	6430	-16.33	20241216	4470	20.36	20240805	2.48	N	066130	500	64 억	412449	N	N	N	N
4	20241231	140631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5380	-10	5	-0.19	416460900	78125	108.10	5300	5450	5240	7000	3780	5390	5330.49	3.22	32851	32852	5596	5492	5396	5292	5196	5445	5245	64	1610	500	3880	10	1	12800000	689	11.47	0.65	12	0.61	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	6430	-16.33	20241216	4470	20.36	20240805	6430	-16.33	20241216	4470	20.36	20240805	2.48	N	066130	500	64 억	412449	N	N	N	N
5	20241231	130633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5380	-10	5	-0.19	416460900	78125	108.10	5300	5450	5240	7000	3780	5390	5330.49	3.22	32851	32852	5596	5492	5396	5292	5196	5445	5245	64	1610	500	3880	10	1	12800000	689	11.47	0.65	12	0.61	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	6430	-16.33	20241216	4470	20.36	20240805	6430	-16.33	20241216	4470	20.36	20240805	2.48	N	066130	500	64 억	412449	N	N	N	N
6	20241231	120633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5380	-10	5	-0.19	416460900	78125	108.10	5300	5450	5240	7000	3780	5390	5330.49	3.22	32851	32852	5596	5492	5396	5292	5196	5445	5245	64	1610	500	3880	10	1	12800000	689	11.47	0.65	12	0.61	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	6430	-16.33	20241216	4470	20.36	20240805	6430	-16.33	20241216	4470	20.36	20240805	2.48	N	066130	500	64 억	412449	N	N	N	N
7	20241231	110631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5380	-10	5	-0.19	416460900	78125	108.10	5300	5450	5240	7000	3780	5390	5330.49	3.22	32851	32852	5596	5492	5396	5292	5196	5445	5245	64	1610	500	3880	10	1	12800000	689	11.47	0.65	12	0.61	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	6430	-16.33	20241216	4470	20.36	20240805	6430	-16.33	20241216	4470	20.36	20240805	2.48	N	066130	500	64 억	412449	N	N	N	N
8	20241231	100627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5380	-10	5	-0.19	416460900	78125	108.10	5300	5450	5240	7000	3780	5390	5330.49	3.22	32851	32852	5596	5492	5396	5292	5196	5445	5245	64	1610	500	3880	10	1	12800000	689	11.47	0.65	12	0.61	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	6430	-16.33	20241216	4470	20.36	20240805	6430	-16.33	20241216	4470	20.36	20240805	2.48	N	066130	500	64 억	412449	N	N	N	N
9	20241231	090634	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5380	-10	5	-0.19	416460900	78125	108.10	5300	5450	5240	7000	3780	5390	5330.49	3.22	32851	32852	5596	5492	5396	5292	5196	5445	5245	64	1610	500	3880	10	1	12800000	689	11.47	0.65	12	0.61	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	6430	-16.33	20241216	4470	20.36	20240805	6430	-16.33	20241216	4470	20.36	20240805	2.48	N	066130	500	64 억	412449	N	N	N	N
10	20241230	160629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5380	-10	5	-0.19	416211580	78079	108.03	5300	5450	5240	7000	3780	5390	5330.49	2.97	0	32852	5596	5492	5396	5292	5196	5445	5245	64	1610	500	3880	10	1	12800000	689	11.47	0.65	12	0.61	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	6430	-16.33	20241216	4470	20.36	20240805	6430	-16.33	20241216	4470	20.36	20240805	2.48	N	066130	500	64 억	379598	N	N	N	N
11	20241230	150633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5380	-10	5	-0.19	404871220	75971	105.12	5300	5450	5240	7000	3780	5390	5329.29	2.97	0	32844	5596	5492	5396	5292	5196	5445	5245	64	1610	500	3880	10	1	12800000	689	11.47	0.65	12	0.59	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	6430	-16.33	20241216	4470	20.36	20240805	6430	-16.33	20241216	4470	20.36	20240805	2.48	N	066130	500	64 억	379598	N	N	N	N
12	20241230	140632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5380	-10	5	-0.19	389898480	73187	101.27	5300	5450	5240	7000	3780	5390	5327.43	2.97	0	31484	5596	5492	5396	5292	5196	5445	5245	64	1610	500	3880	10	1	12800000	689	11.47	0.65	12	0.57	469.00	8283.00	6430	20241216	-16.33	4470	20240805	20.36	6430	-16.33	20241216	4470	20.36	20240805	6430	-16.33	20241216	4470	20.36	20240805	2.48	N	066130	500	64 억	379598	N	N	N	N
13	20241230	130631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5430	40	2	0.74	102108730	18939	26.21	5300	5450	5300	7000	3780	5390	5391.45	2.97	0	4580	5596	5492	5396	5292	5196	5445	5245	64	1610	500	3880	10	1	12800000	695	11.58	0.66	12	0.15	469.00	8283.00	6430	20241216	-15.55	4470	20240805	21.48	6430	-15.55	20241216	4470	21.48	20240805	6430	-15.55	20241216	4470	21.48	20240805	2.48	N	066130	500	64 억	379598	N	N	N	N
14	20241230	120629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5440	50	2	0.93	99734880	18500	25.60	5300	5450	5300	7000	3780	5390	5391.07	2.97	0	4697	5596	5492	5396	5292	5196	5445	5245	64	1610	500	3880	10	1	12800000	696	11.60	0.66	12	0.14	469.00	8283.00	6430	20241216	-15.40	4470	20240805	21.70	6430	-15.40	20241216	4470	21.70	20240805	6430	-15.40	20241216	4470	21.70	20240805	2.48	N	066130	500	64 억	379598	N	N	N	N
15	20241230	110630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5420	30	2	0.56	83638790	15530	21.49	5300	5450	5300	7000	3780	5390	5385.63	2.97	0	6961	5596	5492	5396	5292	5196	5445	5245	64	1610	500	3880	10	1	12800000	694	11.56	0.65	12	0.12	469.00	8283.00	6430	20241216	-15.71	4470	20240805	21.25	6430	-15.71	20241216	4470	21.25	20240805	6430	-15.71	20241216	4470	21.25	20240805	2.48	N	066130	500	64 억	379598	N	N	N	N
16	20241230	100631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5430	40	2	0.74	70272550	13048	18.05	5300	5450	5300	7000	3780	5390	5385.70	2.97	0	6917	5596	5492	5396	5292	5196	5445	5245	64	1610	500	3880	10	1	12800000	695	11.58	0.66	12	0.10	469.00	8283.00	6430	20241216	-15.55	4470	20240805	21.48	6430	-15.55	20241216	4470	21.48	20240805	6430	-15.55	20241216	4470	21.48	20240805	2.48	N	066130	500	64 억	379598	N	N	N	N
17	20241230	090633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5330	-60	5	-1.11	2340670	438	0.61	5300	5420	5300	7000	3780	5390	5344.00	2.97	0	-116	5596	5492	5396	5292	5196	5445	5245	64	1610	500	3880	10	1	12800000	682	11.36	0.64	12	0.00	469.00	8283.00	6430	20241216	-17.11	4470	20240805	19.24	6430	-17.11	20241216	4470	19.24	20240805	6430	-17.11	20241216	4470	19.24	20240805	2.48	N	066130	500	64 억	379598	N	N	N	N
18	20241227	160628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5390	-110	5	-2.00	387665170	71876	119.92	5500	5500	5300	7150	3850	5500	5393.54	2.76	0	26674	5806	5652	5576	5422	5346	5615	5385	64	1650	500	3960	10	1	12800000	690	11.49	0.65	12	0.56	469.00	8283.00	6430	20241216	-16.17	4470	20240805	20.58	6430	-16.17	20241216	4470	20.58	20240805	6430	-16.17	20241216	4470	20.58	20240805	2.52	N	066130	500	64 억	352932	N	N	N	N
19	20241227	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5420	-80	5	-1.45	372900870	69147	115.37	5500	5500	5300	7150	3850	5500	5392.87	2.76	0	27115	5806	5652	5576	5422	5346	5615	5385	64	1650	500	3960	10	1	12800000	694	11.56	0.65	12	0.54	469.00	8283.00	6430	20241216	-15.71	4470	20240805	21.25	6430	-15.71	20241216	4470	21.25	20240805	6430	-15.71	20241216	4470	21.25	20240805	2.52	N	066130	500	64 억	352932	N	N	N	N
20	20241227	140630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5390	-110	5	-2.00	317047010	58773	98.06	5500	5500	5300	7150	3850	5500	5394.43	2.76	0	19352	5806	5652	5576	5422	5346	5615	5385	64	1650	500	3960	10	1	12800000	690	11.49	0.65	12	0.46	469.00	8283.00	6430	20241216	-16.17	4470	20240805	20.58	6430	-16.17	20241216	4470	20.58	20240805	6430	-16.17	20241216	4470	20.58	20240805	2.52	N	066130	500	64 억	352932	N	N	N	N
21	20241227	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5420	-80	5	-1.45	302609070	56097	93.59	5500	5500	5300	7150	3850	5500	5394.39	2.76	0	17218	5806	5652	5576	5422	5346	5615	5385	64	1650	500	3960	10	1	12800000	694	11.56	0.65	12	0.44	469.00	8283.00	6430	20241216	-15.71	4470	20240805	21.25	6430	-15.71	20241216	4470	21.25	20240805	6430	-15.71	20241216	4470	21.25	20240805	2.52	N	066130	500	64 억	352932	N	N	N	N
22	20241227	120629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5410	-90	5	-1.64	198994580	36754	61.32	5500	5500	5340	7150	3850	5500	5414.23	2.76	0	13335	5806	5652	5576	5422	5346	5615	5385	64	1650	500	3960	10	1	12800000	692	11.54	0.65	12	0.29	469.00	8283.00	6430	20241216	-15.86	4470	20240805	21.03	6430	-15.86	20241216	4470	21.03	20240805	6430	-15.86	20241216	4470	21.03	20240805	2.52	N	066130	500	64 억	352932	N	N	N	N
23	20241227	110628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5390	-110	5	-2.00	126533940	23299	38.87	5500	5500	5360	7150	3850	5500	5430.87	2.76	0	5924	5806	5652	5576	5422	5346	5615	5385	64	1650	500	3960	10	1	12800000	690	11.49	0.65	12	0.18	469.00	8283.00	6430	20241216	-16.17	4470	20240805	20.58	6430	-16.17	20241216	4470	20.58	20240805	6430	-16.17	20241216	4470	20.58	20240805	2.52	N	066130	500	64 억	352932	N	N	N	N
24	20241227	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5500	0	3	0.00	67017650	12313	20.54	5500	5500	5370	7150	3850	5500	5442.84	2.76	0	4625	5806	5652	5576	5422	5346	5615	5385	64	1650	500	3960	10	1	12800000	704	11.73	0.66	12	0.10	469.00	8283.00	6430	20241216	-14.46	4470	20240805	23.04	6430	-14.46	20241216	4470	23.04	20240805	6430	-14.46	20241216	4470	23.04	20240805	2.52	N	066130	500	64 억	352932	N	N	N	N
25	20241227	090630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5480	-20	5	-0.36	9059600	1660	2.77	5500	5500	5450	7150	3850	5500	5457.59	2.76	0	508	5806	5652	5576	5422	5346	5615	5385	64	1650	500	3960	10	1	12800000	701	11.68	0.66	12	0.01	469.00	8283.00	6430	20241216	-14.77	4470	20240805	22.60	6430	-14.77	20241216	4470	22.60	20240805	6430	-14.77	20241216	4470	22.60	20240805	2.52	N	066130	500	64 억	352932	N	N	N	N
26	20241226	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5500	-130	5	-2.31	327180910	58588	86.62	5700	5730	5500	7310	3950	5630	5584.45	2.72	0	4238	5903	5766	5683	5546	5463	5725	5505	64	1680	500	4050	10	1	12800000	704	11.73	0.66	12	0.46	469.00	8283.00	6430	20241216	-14.46	4470	20240805	23.04	6430	-14.46	20241216	4470	23.04	20240805	6430	-14.46	20241216	4470	23.04	20240805	2.58	N	066130	500	64 억	348704	N	N	N	N
27	20241226	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5520	-110	5	-1.95	296377590	53001	78.36	5700	5730	5500	7310	3950	5630	5591.92	2.72	0	2647	5903	5766	5683	5546	5463	5725	5505	64	1680	500	4050	10	1	12800000	707	11.77	0.67	12	0.41	469.00	8283.00	6430	20241216	-14.15	4470	20240805	23.49	6430	-14.15	20241216	4470	23.49	20240805	6430	-14.15	20241216	4470	23.49	20240805	2.58	N	066130	500	64 억	348704	N	N	N	N
28	20241226	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5570	-60	5	-1.07	233429750	41618	61.53	5700	5730	5530	7310	3950	5630	5608.87	2.72	0	-379	5903	5766	5683	5546	5463	5725	5505	64	1680	500	4050	10	1	12800000	713	11.88	0.67	12	0.33	469.00	8283.00	6430	20241216	-13.37	4470	20240805	24.61	6430	-13.37	20241216	4470	24.61	20240805	6430	-13.37	20241216	4470	24.61	20240805	2.58	N	066130	500	64 억	348704	N	N	N	N
29	20241226	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	0	3	0.00	204885980	36500	53.96	5700	5730	5530	7310	3950	5630	5613.31	2.72	0	687	5903	5766	5683	5546	5463	5725	5505	64	1680	500	4050	10	1	12800000	721	12.00	0.68	12	0.29	469.00	8283.00	6430	20241216	-12.44	4470	20240805	25.95	6430	-12.44	20241216	4470	25.95	20240805	6430	-12.44	20241216	4470	25.95	20240805	2.58	N	066130	500	64 억	348704	N	N	N	N
30	20241226	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	10	2	0.18	181089060	32240	47.66	5700	5730	5530	7310	3950	5630	5616.91	2.72	0	570	5903	5766	5683	5546	5463	5725	5505	64	1680	500	4050	10	1	12800000	722	12.03	0.68	12	0.25	469.00	8283.00	6430	20241216	-12.29	4470	20240805	26.17	6430	-12.29	20241216	4470	26.17	20240805	6430	-12.29	20241216	4470	26.17	20240805	2.58	N	066130	500	64 억	348704	N	N	N	N
31	20241226	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	-40	5	-0.71	173405650	30868	45.64	5700	5730	5530	7310	3950	5630	5617.65	2.72	0	996	5903	5766	5683	5546	5463	5725	5505	64	1680	500	4050	10	1	12800000	716	11.92	0.67	12	0.24	469.00	8283.00	6430	20241216	-13.06	4470	20240805	25.06	6430	-13.06	20241216	4470	25.06	20240805	6430	-13.06	20241216	4470	25.06	20240805	2.58	N	066130	500	64 억	348704	N	N	N	N
32	20241226	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	20	2	0.36	98088450	17344	25.64	5700	5730	5570	7310	3950	5630	5655.47	2.72	0	-2498	5903	5766	5683	5546	5463	5725	5505	64	1680	500	4050	10	1	12800000	723	12.05	0.68	12	0.14	469.00	8283.00	6430	20241216	-12.13	4470	20240805	26.40	6430	-12.13	20241216	4470	26.40	20240805	6430	-12.13	20241216	4470	26.40	20240805	2.58	N	066130	500	64 억	348704	N	N	N	N
33	20241226	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5690	60	2	1.07	11651880	2042	3.02	5700	5730	5690	7310	3950	5630	5706.11	2.72	0	-1014	5903	5766	5683	5546	5463	5725	5505	64	1680	500	4050	10	1	12800000	728	12.13	0.69	12	0.02	469.00	8283.00	6430	20241216	-11.51	4470	20240805	27.29	6430	-11.51	20241216	4470	27.29	20240805	6430	-11.51	20241216	4470	27.29	20240805	2.58	N	066130	500	64 억	348704	N	N	N	N
34	20241224	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	0	3	0.00	384024090	67558	72.66	5800	5820	5600	7310	3950	5630	5684.37	2.69	0	4972	5943	5786	5693	5536	5443	5740	5490	64	1680	500	4050	10	1	12800000	721	12.00	0.68	12	0.53	469.00	8283.00	6430	20241216	-12.44	4470	20240805	25.95	6430	-12.44	20241216	4470	25.95	20240805	6430	-12.44	20241216	4470	25.95	20240805	2.64	N	066130	500	64 억	343733	N	N	N	N
35	20241224	150623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	0	3	0.00	338506160	59461	63.95	5800	5820	5620	7310	3950	5630	5692.91	2.69	0	2022	5943	5786	5693	5536	5443	5740	5490	64	1680	500	4050	10	1	12800000	721	12.00	0.68	12	0.46	469.00	8283.00	6430	20241216	-12.44	4470	20240805	25.95	6430	-12.44	20241216	4470	25.95	20240805	6430	-12.44	20241216	4470	25.95	20240805	2.64	N	066130	500	64 억	343733	N	N	N	N
36	20241224	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	30	2	0.53	265582920	46535	50.05	5800	5820	5630	7310	3950	5630	5707.16	2.69	0	2380	5943	5786	5693	5536	5443	5740	5490	64	1680	500	4050	10	1	12800000	724	12.07	0.68	12	0.36	469.00	8283.00	6430	20241216	-11.98	4470	20240805	26.62	6430	-11.98	20241216	4470	26.62	20240805	6430	-11.98	20241216	4470	26.62	20240805	2.64	N	066130	500	64 억	343733	N	N	N	N
37	20241224	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	20	2	0.36	213898370	37400	40.22	5800	5820	5630	7310	3950	5630	5719.21	2.69	0	1594	5943	5786	5693	5536	5443	5740	5490	64	1680	500	4050	10	1	12800000	723	12.05	0.68	12	0.29	469.00	8283.00	6430	20241216	-12.13	4470	20240805	26.40	6430	-12.13	20241216	4470	26.40	20240805	6430	-12.13	20241216	4470	26.40	20240805	2.64	N	066130	500	64 억	343733	N	N	N	N
38	20241224	120622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	0	3	0.00	198381610	34656	37.27	5800	5820	5630	7310	3950	5630	5724.31	2.69	0	1457	5943	5786	5693	5536	5443	5740	5490	64	1680	500	4050	10	1	12800000	721	12.00	0.68	12	0.27	469.00	8283.00	6430	20241216	-12.44	4470	20240805	25.95	6430	-12.44	20241216	4470	25.95	20240805	6430	-12.44	20241216	4470	25.95	20240805	2.64	N	066130	500	64 억	343733	N	N	N	N
39	20241224	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5690	60	2	1.07	177453020	30953	33.29	5800	5820	5650	7310	3950	5630	5732.98	2.69	0	384	5943	5786	5693	5536	5443	5740	5490	64	1680	500	4050	10	1	12800000	728	12.13	0.69	12	0.24	469.00	8283.00	6430	20241216	-11.51	4470	20240805	27.29	6430	-11.51	20241216	4470	27.29	20240805	6430	-11.51	20241216	4470	27.29	20240805	2.64	N	066130	500	64 억	343733	N	N	N	N
40	20241224	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	80	2	1.42	152141270	26491	28.49	5800	5820	5670	7310	3950	5630	5743.13	2.69	0	-2555	5943	5786	5693	5536	5443	5740	5490	64	1680	500	4050	10	1	12800000	731	12.17	0.69	12	0.21	469.00	8283.00	6430	20241216	-11.20	4470	20240805	27.74	6430	-11.20	20241216	4470	27.74	20240805	6430	-11.20	20241216	4470	27.74	20240805	2.64	N	066130	500	64 억	343733	N	N	N	N
41	20241224	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5740	110	2	1.95	82194350	14247	15.32	5800	5820	5720	7310	3950	5630	5769.24	2.69	0	1962	5943	5786	5693	5536	5443	5740	5490	64	1680	500	4050	10	1	12800000	735	12.24	0.69	12	0.11	469.00	8283.00	6430	20241216	-10.73	4470	20240805	28.41	6430	-10.73	20241216	4470	28.41	20240805	6430	-10.73	20241216	4470	28.41	20240805	2.64	N	066130	500	64 억	343733	N	N	N	N
42	20241223	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	-50	5	-0.88	526883770	92866	81.03	5680	5850	5600	7380	3980	5680	5673.84	2.56	0	15927	5880	5780	5680	5580	5480	5730	5530	64	1700	500	4080	10	1	12800000	721	12.00	0.68	12	0.73	469.00	8283.00	6430	20241216	-12.44	4470	20240805	25.95	6430	-12.44	20241216	4470	25.95	20240805	6430	-12.44	20241216	4470	25.95	20240805	2.64	N	066130	500	64 억	327212	N	N	N	N
43	20241223	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5700	20	2	0.35	483714100	85231	74.37	5680	5850	5600	7380	3980	5680	5675.33	2.56	0	13070	5880	5780	5680	5580	5480	5730	5530	64	1700	500	4080	10	1	12800000	730	12.15	0.69	12	0.67	469.00	8283.00	6430	20241216	-11.35	4470	20240805	27.52	6430	-11.35	20241216	4470	27.52	20240805	6430	-11.35	20241216	4470	27.52	20240805	2.64	N	066130	500	64 억	327212	N	N	N	N
44	20241223	140617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5710	30	2	0.53	447999140	78960	68.89	5680	5850	5600	7380	3980	5680	5673.75	2.56	0	11378	5880	5780	5680	5580	5480	5730	5530	64	1700	500	4080	10	1	12800000	731	12.17	0.69	12	0.62	469.00	8283.00	6430	20241216	-11.20	4470	20240805	27.74	6430	-11.20	20241216	4470	27.74	20240805	6430	-11.20	20241216	4470	27.74	20240805	2.64	N	066130	500	64 억	327212	N	N	N	N
45	20241223	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	0	3	0.00	369216030	65152	56.85	5680	5850	5600	7380	3980	5680	5666.99	2.56	0	11719	5880	5780	5680	5580	5480	5730	5530	64	1700	500	4080	10	1	12800000	727	12.11	0.69	12	0.51	469.00	8283.00	6430	20241216	-11.66	4470	20240805	27.07	6430	-11.66	20241216	4470	27.07	20240805	6430	-11.66	20241216	4470	27.07	20240805	2.64	N	066130	500	64 억	327212	N	N	N	N
46	20241223	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	-10	5	-0.18	328699790	57999	50.61	5680	5850	5600	7380	3980	5680	5667.34	2.56	0	9880	5880	5780	5680	5580	5480	5730	5530	64	1700	500	4080	10	1	12800000	726	12.09	0.68	12	0.45	469.00	8283.00	6430	20241216	-11.82	4470	20240805	26.85	6430	-11.82	20241216	4470	26.85	20240805	6430	-11.82	20241216	4470	26.85	20240805	2.64	N	066130	500	64 억	327212	N	N	N	N
47	20241223	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5660	-20	5	-0.35	259235270	45744	39.91	5680	5850	5600	7380	3980	5680	5667.09	2.56	0	4787	5880	5780	5680	5580	5480	5730	5530	64	1700	500	4080	10	1	12800000	724	12.07	0.68	12	0.36	469.00	8283.00	6430	20241216	-11.98	4470	20240805	26.62	6430	-11.98	20241216	4470	26.62	20240805	6430	-11.98	20241216	4470	26.62	20240805	2.64	N	066130	500	64 억	327212	N	N	N	N
48	20241223	100614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	-10	5	-0.18	167343650	29442	25.69	5680	5850	5640	7380	3980	5680	5683.84	2.56	0	2363	5880	5780	5680	5580	5480	5730	5530	64	1700	500	4080	10	1	12800000	726	12.09	0.68	12	0.23	469.00	8283.00	6430	20241216	-11.82	4470	20240805	26.85	6430	-11.82	20241216	4470	26.85	20240805	6430	-11.82	20241216	4470	26.85	20240805	2.64	N	066130	500	64 억	327212	N	N	N	N
49	20241223	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	-10	5	-0.18	70136380	12341	10.77	5680	5850	5650	7380	3980	5680	5683.20	2.56	0	6926	5880	5780	5680	5580	5480	5730	5530	64	1700	500	4080	10	1	12800000	726	12.09	0.68	12	0.10	469.00	8283.00	6430	20241216	-11.82	4470	20240805	26.85	6430	-11.82	20241216	4470	26.85	20240805	6430	-11.82	20241216	4470	26.85	20240805	2.64	N	066130	500	64 억	327212	N	N	N	N
50	20241220	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5680	-140	5	-2.41	649829940	114594	103.58	5700	5780	5580	7560	4080	5820	5670.69	2.38	0	22096	5920	5870	5790	5740	5660	5895	5765	64	1740	500	4190	10	1	12800000	727	12.11	0.69	12	0.90	469.00	8283.00	6430	20241216	-11.66	4470	20240805	27.07	6430	-11.66	20241216	4470	27.07	20240805	6430	-11.66	20241216	4470	27.07	20240805	2.89	N	066130	500	64 억	305084	N	N	N	N
51	20241220	150616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5700	-120	5	-2.06	628077660	110756	100.11	5700	5780	5580	7560	4080	5820	5670.82	2.38	0	22087	5920	5870	5790	5740	5660	5895	5765	64	1740	500	4190	10	1	12800000	730	12.15	0.69	12	0.87	469.00	8283.00	6430	20241216	-11.35	4470	20240805	27.52	6430	-11.35	20241216	4470	27.52	20240805	6430	-11.35	20241216	4470	27.52	20240805	2.89	N	066130	500	64 억	305084	N	N	N	N
52	20241220	140615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5720	-100	5	-1.72	568847330	100346	90.70	5700	5780	5580	7560	4080	5820	5668.86	2.38	0	21615	5920	5870	5790	5740	5660	5895	5765	64	1740	500	4190	10	1	12800000	732	12.20	0.69	12	0.78	469.00	8283.00	6430	20241216	-11.04	4470	20240805	27.96	6430	-11.04	20241216	4470	27.96	20240805	6430	-11.04	20241216	4470	27.96	20240805	2.89	N	066130	500	64 억	305084	N	N	N	N
53	20241220	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	-150	5	-2.58	512709850	90473	81.78	5700	5780	5580	7560	4080	5820	5666.99	2.38	0	19502	5920	5870	5790	5740	5660	5895	5765	64	1740	500	4190	10	1	12800000	726	12.09	0.68	12	0.71	469.00	8283.00	6430	20241216	-11.82	4470	20240805	26.85	6430	-11.82	20241216	4470	26.85	20240805	6430	-11.82	20241216	4470	26.85	20240805	2.89	N	066130	500	64 억	305084	N	N	N	N
54	20241220	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	-210	5	-3.61	463787490	81834	73.97	5700	5780	5580	7560	4080	5820	5667.42	2.38	0	16558	5920	5870	5790	5740	5660	5895	5765	64	1740	500	4190	10	1	12800000	718	11.96	0.68	12	0.64	469.00	8283.00	6430	20241216	-12.75	4470	20240805	25.50	6430	-12.75	20241216	4470	25.50	20240805	6430	-12.75	20241216	4470	25.50	20240805	2.89	N	066130	500	64 억	305084	N	N	N	N
55	20241220	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5670	-150	5	-2.58	361232180	63653	57.53	5700	5780	5580	7560	4080	5820	5675.02	2.38	0	9967	5920	5870	5790	5740	5660	5895	5765	64	1740	500	4190	10	1	12800000	726	12.09	0.68	12	0.50	469.00	8283.00	6430	20241216	-11.82	4470	20240805	26.85	6430	-11.82	20241216	4470	26.85	20240805	6430	-11.82	20241216	4470	26.85	20240805	2.89	N	066130	500	64 억	305084	N	N	N	N
56	20241220	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	-40	5	-0.69	267321010	47132	42.60	5700	5780	5580	7560	4080	5820	5671.75	2.38	0	6081	5920	5870	5790	5740	5660	5895	5765	64	1740	500	4190	10	1	12800000	740	12.32	0.70	12	0.37	469.00	8283.00	6430	20241216	-10.11	4470	20240805	29.31	6430	-10.11	20241216	4470	29.31	20240805	6430	-10.11	20241216	4470	29.31	20240805	2.89	N	066130	500	64 억	305084	N	N	N	N
57	20241220	090616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5690	-130	5	-2.23	37766880	6615	5.98	5700	5740	5690	7560	4080	5820	5709.28	2.38	0	-2827	5920	5870	5790	5740	5660	5895	5765	64	1740	500	4190	10	1	12800000	728	12.13	0.69	12	0.05	469.00	8283.00	6430	20241216	-11.51	4470	20240805	27.29	6430	-11.51	20241216	4470	27.29	20240805	6430	-11.51	20241216	4470	27.29	20240805	2.89	N	066130	500	64 억	305084	N	N	N	N
58	20241219	160614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	-40	5	-0.68	635922800	110094	54.05	5730	5840	5710	7610	4110	5860	5776.18	2.16	0	29058	6013	5936	5823	5746	5633	5880	5690	64	1750	500	4210	10	1	12800000	745	12.41	0.70	12	0.86	469.00	8283.00	6430	20241216	-9.49	4470	20240805	30.20	6430	-9.49	20241216	4470	30.20	20240805	6430	-9.49	20241216	4470	30.20	20240805	2.97	N	066130	500	64 억	276027	N	N	N	N
59	20241219	150612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	-80	5	-1.37	602106950	104259	51.19	5730	5840	5710	7610	4110	5860	5775.11	2.16	0	27186	6013	5936	5823	5746	5633	5880	5690	64	1750	500	4210	10	1	12800000	740	12.32	0.70	12	0.81	469.00	8283.00	6430	20241216	-10.11	4470	20240805	29.31	6430	-10.11	20241216	4470	29.31	20240805	6430	-10.11	20241216	4470	29.31	20240805	2.97	N	066130	500	64 억	276027	N	N	N	N
60	20241219	140613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	-50	5	-0.85	515332880	89213	43.80	5730	5840	5710	7610	4110	5860	5776.43	2.16	0	23112	6013	5936	5823	5746	5633	5880	5690	64	1750	500	4210	10	1	12800000	744	12.39	0.70	12	0.70	469.00	8283.00	6430	20241216	-9.64	4470	20240805	29.98	6430	-9.64	20241216	4470	29.98	20240805	6430	-9.64	20241216	4470	29.98	20240805	2.97	N	066130	500	64 억	276027	N	N	N	N
61	20241219	130612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5780	-80	5	-1.37	470508790	81489	40.01	5730	5810	5710	7610	4110	5860	5773.89	2.16	0	22807	6013	5936	5823	5746	5633	5880	5690	64	1750	500	4210	10	1	12800000	740	12.32	0.70	12	0.64	469.00	8283.00	6430	20241216	-10.11	4470	20240805	29.31	6430	-10.11	20241216	4470	29.31	20240805	6430	-10.11	20241216	4470	29.31	20240805	2.97	N	066130	500	64 억	276027	N	N	N	N
62	20241219	120614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	-60	5	-1.02	413815740	71654	35.18	5730	5810	5710	7610	4110	5860	5775.19	2.16	0	20164	6013	5936	5823	5746	5633	5880	5690	64	1750	500	4210	10	1	12800000	742	12.37	0.70	12	0.56	469.00	8283.00	6430	20241216	-9.80	4470	20240805	29.75	6430	-9.80	20241216	4470	29.75	20240805	6430	-9.80	20241216	4470	29.75	20240805	2.97	N	066130	500	64 억	276027	N	N	N	N
63	20241219	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5790	-70	5	-1.19	352362570	61017	29.96	5730	5810	5710	7610	4110	5860	5774.83	2.16	0	18038	6013	5936	5823	5746	5633	5880	5690	64	1750	500	4210	10	1	12800000	741	12.35	0.70	12	0.48	469.00	8283.00	6430	20241216	-9.95	4470	20240805	29.53	6430	-9.95	20241216	4470	29.53	20240805	6430	-9.95	20241216	4470	29.53	20240805	2.97	N	066130	500	64 억	276027	N	N	N	N
64	20241219	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	-60	5	-1.02	141032920	24426	11.99	5730	5810	5710	7610	4110	5860	5773.89	2.16	0	9312	6013	5936	5823	5746	5633	5880	5690	64	1750	500	4210	10	1	12800000	742	12.37	0.70	12	0.19	469.00	8283.00	6430	20241216	-9.80	4470	20240805	29.75	6430	-9.80	20241216	4470	29.75	20240805	6430	-9.80	20241216	4470	29.75	20240805	2.97	N	066130	500	64 억	276027	N	N	N	N
65	20241219	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	-60	5	-1.02	28720760	5011	2.46	5730	5800	5710	7610	4110	5860	5731.54	2.16	0	699	6013	5936	5823	5746	5633	5880	5690	64	1750	500	4210	10	1	12800000	742	12.37	0.70	12	0.04	469.00	8283.00	6430	20241216	-9.80	4470	20240805	29.75	6430	-9.80	20241216	4470	29.75	20240805	6430	-9.80	20241216	4470	29.75	20240805	2.97	N	066130	500	64 억	276027	N	N	N	N
66	20241218	160609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	-30	5	-0.51	1178626790	203335	60.79	5870	5900	5710	7650	4130	5890	5796.48	1.66	0	62886	6296	6092	5896	5692	5496	6195	5795	64	1760	500	4240	10	1	12800000	750	12.49	0.71	12	1.59	469.00	8283.00	6430	20241216	-8.86	4470	20240805	31.10	6430	-8.86	20241216	4470	31.10	20240805	6430	-8.86	20241216	4470	31.10	20240805	2.85	N	066130	500	64 억	212956	N	N	N	N
67	20241218	150613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	-50	5	-0.85	1116751300	192747	57.62	5870	5900	5710	7650	4130	5890	5793.87	1.66	0	57575	6296	6092	5896	5692	5496	6195	5795	64	1760	500	4240	10	1	12800000	748	12.45	0.71	12	1.51	469.00	8283.00	6430	20241216	-9.18	4470	20240805	30.65	6430	-9.18	20241216	4470	30.65	20240805	6430	-9.18	20241216	4470	30.65	20240805	2.85	N	066130	500	64 억	212956	N	N	N	N
68	20241218	140611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5830	-60	5	-1.02	1003128400	173300	51.81	5870	5900	5710	7650	4130	5890	5788.39	1.66	0	56121	6296	6092	5896	5692	5496	6195	5795	64	1760	500	4240	10	1	12800000	746	12.43	0.70	12	1.35	469.00	8283.00	6430	20241216	-9.33	4470	20240805	30.43	6430	-9.33	20241216	4470	30.43	20240805	6430	-9.33	20241216	4470	30.43	20240805	2.85	N	066130	500	64 억	212956	N	N	N	N
69	20241218	130613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5800	-90	5	-1.53	861825620	149047	44.56	5870	5900	5710	7650	4130	5890	5782.24	1.66	0	49612	6296	6092	5896	5692	5496	6195	5795	64	1760	500	4240	10	1	12800000	742	12.37	0.70	12	1.16	469.00	8283.00	6430	20241216	-9.80	4470	20240805	29.75	6430	-9.80	20241216	4470	29.75	20240805	6430	-9.80	20241216	4470	29.75	20240805	2.85	N	066130	500	64 억	212956	N	N	N	N
70	20241218	120606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5810	-80	5	-1.36	755665230	130737	39.09	5870	5900	5710	7650	4130	5890	5780.04	1.66	0	35682	6296	6092	5896	5692	5496	6195	5795	64	1760	500	4240	10	1	12800000	744	12.39	0.70	12	1.02	469.00	8283.00	6430	20241216	-9.64	4470	20240805	29.98	6430	-9.64	20241216	4470	29.98	20240805	6430	-9.64	20241216	4470	29.98	20240805	2.85	N	066130	500	64 억	212956	N	N	N	N
71	20241218	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5840	-50	5	-0.85	666330150	115291	34.47	5870	5900	5710	7650	4130	5890	5779.55	1.66	0	33424	6296	6092	5896	5692	5496	6195	5795	64	1760	500	4240	10	1	12800000	748	12.45	0.71	12	0.90	469.00	8283.00	6430	20241216	-9.18	4470	20240805	30.65	6430	-9.18	20241216	4470	30.65	20240805	6430	-9.18	20241216	4470	30.65	20240805	2.85	N	066130	500	64 억	212956	N	N	N	N
72	20241218	100612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5750	-140	5	-2.38	583206140	100901	30.17	5870	5900	5710	7650	4130	5890	5779.98	1.66	0	32479	6296	6092	5896	5692	5496	6195	5795	64	1760	500	4240	10	1	12800000	736	12.26	0.69	12	0.79	469.00	8283.00	6430	20241216	-10.58	4470	20240805	28.64	6430	-10.58	20241216	4470	28.64	20240805	6430	-10.58	20241216	4470	28.64	20240805	2.85	N	066130	500	64 억	212956	N	N	N	N
73	20241218	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	-20	5	-0.34	47070130	8036	2.40	5870	5900	5820	7650	4130	5890	5857.40	1.66	0	822	6296	6092	5896	5692	5496	6195	5795	64	1760	500	4240	10	1	12800000	751	12.52	0.71	12	0.06	469.00	8283.00	6430	20241216	-8.71	4470	20240805	31.32	6430	-8.71	20241216	4470	31.32	20240805	6430	-8.71	20241216	4470	31.32	20240805	2.85	N	066130	500	64 억	212956	N	N	N	N
74	20241217	160608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5890	140	2	2.43	1956154010	333051	39.60	5750	6100	5700	7470	4030	5750	5873.44	1.83	0	-20416	6710	6230	5950	5470	5190	6090	5330	64	1720	500	4140	10	1	12800000	754	12.56	0.71	12	2.60	469.00	8283.00	6430	20241216	-8.40	4470	20240805	31.77	6430	-8.40	20241216	4470	31.77	20240805	6430	-8.40	20241216	4470	31.77	20240805	2.72	N	066130	500	64 억	233955	N	N	N	N
75	20241217	150611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	110	2	1.91	1880697470	320174	38.07	5750	6100	5700	7470	4030	5750	5873.99	1.83	0	-21949	6710	6230	5950	5470	5190	6090	5330	64	1720	500	4140	10	1	12800000	750	12.49	0.71	12	2.50	469.00	8283.00	6430	20241216	-8.86	4470	20240805	31.10	6430	-8.86	20241216	4470	31.10	20240805	6430	-8.86	20241216	4470	31.10	20240805	2.72	N	066130	500	64 억	233955	N	N	N	N
76	20241217	140612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	120	2	2.09	1785876890	304019	36.15	5750	6100	5700	7470	4030	5750	5874.23	1.83	0	-27873	6710	6230	5950	5470	5190	6090	5330	64	1720	500	4140	10	1	12800000	751	12.52	0.71	12	2.38	469.00	8283.00	6430	20241216	-8.71	4470	20240805	31.32	6430	-8.71	20241216	4470	31.32	20240805	6430	-8.71	20241216	4470	31.32	20240805	2.72	N	066130	500	64 억	233955	N	N	N	N
77	20241217	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	110	2	1.91	1641534630	279416	33.22	5750	6100	5700	7470	4030	5750	5874.88	1.83	0	-36356	6710	6230	5950	5470	5190	6090	5330	64	1720	500	4140	10	1	12800000	750	12.49	0.71	12	2.18	469.00	8283.00	6430	20241216	-8.86	4470	20240805	31.10	6430	-8.86	20241216	4470	31.10	20240805	6430	-8.86	20241216	4470	31.10	20240805	2.72	N	066130	500	64 억	233955	N	N	N	N
78	20241217	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	120	2	2.09	898596040	154049	18.32	5750	5930	5700	7470	4030	5750	5833.18	1.83	0	-14094	6710	6230	5950	5470	5190	6090	5330	64	1720	500	4140	10	1	12800000	751	12.52	0.71	12	1.20	469.00	8283.00	6430	20241216	-8.71	4470	20240805	31.32	6430	-8.71	20241216	4470	31.32	20240805	6430	-8.71	20241216	4470	31.32	20240805	2.72	N	066130	500	64 억	233955	N	N	N	N
79	20241217	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	110	2	1.91	633531500	108977	12.96	5750	5890	5700	7470	4030	5750	5813.44	1.83	0	-11985	6710	6230	5950	5470	5190	6090	5330	64	1720	500	4140	10	1	12800000	750	12.49	0.71	12	0.85	469.00	8283.00	6430	20241216	-8.86	4470	20240805	31.10	6430	-8.86	20241216	4470	31.10	20240805	6430	-8.86	20241216	4470	31.10	20240805	2.72	N	066130	500	64 억	233955	N	N	N	N
80	20241217	100602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5850	100	2	1.74	491385800	84585	10.06	5750	5890	5700	7470	4030	5750	5809.37	1.83	0	-9856	6710	6230	5950	5470	5190	6090	5330	64	1720	500	4140	10	1	12800000	749	12.47	0.71	12	0.66	469.00	8283.00	6430	20241216	-9.02	4470	20240805	30.87	6430	-9.02	20241216	4470	30.87	20240805	6430	-9.02	20241216	4470	30.87	20240805	2.72	N	066130	500	64 억	233955	N	N	N	N
81	20241217	090609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5820	70	2	1.22	162953290	28316	3.37	5750	5820	5700	7470	4030	5750	5754.81	1.83	0	-1757	6710	6230	5950	5470	5190	6090	5330	64	1720	500	4140	10	1	12800000	745	12.41	0.70	12	0.22	469.00	8283.00	6430	20241216	-9.49	4470	20240805	30.20	6430	-9.49	20241216	4470	30.20	20240805	6430	-9.49	20241216	4470	30.20	20240805	2.72	N	066130	500	64 억	233955	N	N	N	N
82	20241216	160601	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	5750	30	2	0.52	5073991490	839144	417.02	5960	6430	5670	7430	4010	5720	6047.29	1.39	0	56465	5853	5786	5663	5596	5473	5820	5630	64	1710	500	4110	10	1	12800000	736	12.26	0.69	12	6.56	469.00	8283.00	6430	20241216	-10.58	4470	20240805	28.64	6430	-10.58	20241216	4470	28.64	20240805	6430	-10.58	20241216	4470	28.64	20240805	2.69	N	066130	500	64 억	178024	N	N	N	N
83	20241216	150610	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	5730	10	2	0.17	4977625620	822378	408.69	5960	6430	5670	7430	4010	5720	6052.72	1.39	0	50605	5853	5786	5663	5596	5473	5820	5630	64	1710	500	4110	10	1	12800000	733	12.22	0.69	12	6.42	469.00	8283.00	6430	20241216	-10.89	4470	20240805	28.19	6430	-10.89	20241216	4470	28.19	20240805	6430	-10.89	20241216	4470	28.19	20240805	2.69	N	066130	500	64 억	178024	N	N	N	N
84	20241216	140609	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	5750	30	2	0.52	4833413650	797223	396.18	5960	6430	5670	7430	4010	5720	6062.81	1.39	0	48470	5853	5786	5663	5596	5473	5820	5630	64	1710	500	4110	10	1	12800000	736	12.26	0.69	12	6.23	469.00	8283.00	6430	20241216	-10.58	4470	20240805	28.64	6430	-10.58	20241216	4470	28.64	20240805	6430	-10.58	20241216	4470	28.64	20240805	2.69	N	066130	500	64 억	178024	N	N	N	N
85	20241216	130610	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	5790	70	2	1.22	4582555130	753487	374.45	5960	6430	5750	7430	4010	5720	6081.80	1.39	0	37490	5853	5786	5663	5596	5473	5820	5630	64	1710	500	4110	10	1	12800000	741	12.35	0.70	12	5.89	469.00	8283.00	6430	20241216	-9.95	4470	20240805	29.53	6430	-9.95	20241216	4470	29.53	20240805	6430	-9.95	20241216	4470	29.53	20240805	2.69	N	066130	500	64 억	178024	N	N	N	N
86	20241216	120610	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	5820	100	2	1.75	4452497820	731148	363.35	5960	6430	5750	7430	4010	5720	6089.74	1.39	0	35451	5853	5786	5663	5596	5473	5820	5630	64	1710	500	4110	10	1	12800000	745	12.41	0.70	12	5.71	469.00	8283.00	6430	20241216	-9.49	4470	20240805	30.20	6430	-9.49	20241216	4470	30.20	20240805	6430	-9.49	20241216	4470	30.20	20240805	2.69	N	066130	500	64 억	178024	N	N	N	N
87	20241216	110608	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	5920	200	2	3.50	4208217230	689514	342.66	5960	6430	5750	7430	4010	5720	6103.16	1.39	0	35910	5853	5786	5663	5596	5473	5820	5630	64	1710	500	4110	10	1	12800000	758	12.62	0.71	12	5.39	469.00	8283.00	6430	20241216	-7.93	4470	20240805	32.44	6430	-7.93	20241216	4470	32.44	20240805	6430	-7.93	20241216	4470	32.44	20240805	2.69	N	066130	500	64 억	178024	N	N	N	N
88	20241216	100610	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	6030	310	2	5.42	3943879760	645341	320.71	5960	6430	5750	7430	4010	5720	6111.31	1.39	0	58195	5853	5786	5663	5596	5473	5820	5630	64	1710	500	4110	10	1	12800000	772	12.86	0.73	12	5.04	469.00	8283.00	6430	20241216	-6.22	4470	20240805	34.90	6430	-6.22	20241216	4470	34.90	20240805	6430	-6.22	20241216	4470	34.90	20240805	2.69	N	066130	500	64 억	178024	N	N	N	N
89	20241216	090610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5860	140	2	2.45	505762300	86110	42.79	5960	5990	5750	7430	4010	5720	5873.44	1.39	0	-12852	5853	5786	5663	5596	5473	5820	5630	64	1710	500	4110	10	1	12800000	750	12.49	0.71	12	0.67	469.00	8283.00	6130	20240731	-4.40	4470	20240805	31.10	6130	-4.40	20240731	4470	31.10	20240805	6130	-4.40	20240731	4470	31.10	20240805	2.69	N	066130	500	64 억	178024	N	N	N	N
90	20241213	160603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5720	140	2	2.51	1115596670	197975	51.60	5550	5730	5540	7250	3910	5580	5634.39	1.28	0	14166	5920	5750	5570	5400	5220	5660	5310	64	1670	500	4010	10	1	12800000	732	12.20	0.69	12	1.55	469.00	8283.00	6130	20240731	-6.69	4470	20240805	27.96	6130	-6.69	20240731	4470	27.96	20240805	6130	-6.69	20240731	4470	27.96	20240805	2.11	N	066130	500	64 억	163926	N	N	N	N
91	20241213	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5690	110	2	1.97	966779470	171884	44.80	5550	5710	5540	7250	3910	5580	5624.60	1.28	0	14133	5920	5750	5570	5400	5220	5660	5310	64	1670	500	4010	10	1	12800000	728	12.13	0.69	12	1.34	469.00	8283.00	6130	20240731	-7.18	4470	20240805	27.29	6130	-7.18	20240731	4470	27.29	20240805	6130	-7.18	20240731	4470	27.29	20240805	2.11	N	066130	500	64 억	163926	N	N	N	N
92	20241213	140608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	60	2	1.08	722754070	128921	33.60	5550	5700	5540	7250	3910	5580	5606.18	1.28	0	15723	5920	5750	5570	5400	5220	5660	5310	64	1670	500	4010	10	1	12800000	722	12.03	0.68	12	1.01	469.00	8283.00	6130	20240731	-7.99	4470	20240805	26.17	6130	-7.99	20240731	4470	26.17	20240805	6130	-7.99	20240731	4470	26.17	20240805	2.11	N	066130	500	64 억	163926	N	N	N	N
93	20241213	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5640	60	2	1.08	593361180	106022	27.63	5550	5700	5540	7250	3910	5580	5596.59	1.28	0	9163	5920	5750	5570	5400	5220	5660	5310	64	1670	500	4010	10	1	12800000	722	12.03	0.68	12	0.83	469.00	8283.00	6130	20240731	-7.99	4470	20240805	26.17	6130	-7.99	20240731	4470	26.17	20240805	6130	-7.99	20240731	4470	26.17	20240805	2.11	N	066130	500	64 억	163926	N	N	N	N
94	20241213	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	10	2	0.18	425904480	76331	19.89	5550	5630	5540	7250	3910	5580	5579.71	1.28	0	5164	5920	5750	5570	5400	5220	5660	5310	64	1670	500	4010	10	1	12800000	716	11.92	0.67	12	0.60	469.00	8283.00	6130	20240731	-8.81	4470	20240805	25.06	6130	-8.81	20240731	4470	25.06	20240805	6130	-8.81	20240731	4470	25.06	20240805	2.11	N	066130	500	64 억	163926	N	N	N	N
95	20241213	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	10	2	0.18	338179410	60648	15.81	5550	5630	5540	7250	3910	5580	5576.10	1.28	0	363	5920	5750	5570	5400	5220	5660	5310	64	1670	500	4010	10	1	12800000	716	11.92	0.67	12	0.47	469.00	8283.00	6130	20240731	-8.81	4470	20240805	25.06	6130	-8.81	20240731	4470	25.06	20240805	6130	-8.81	20240731	4470	25.06	20240805	2.11	N	066130	500	64 억	163926	N	N	N	N
96	20241213	100606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	0	3	0.00	231175800	41530	10.82	5550	5620	5540	7250	3910	5580	5566.48	1.28	0	774	5920	5750	5570	5400	5220	5660	5310	64	1670	500	4010	10	1	12800000	714	11.90	0.67	12	0.32	469.00	8283.00	6130	20240731	-8.97	4470	20240805	24.83	6130	-8.97	20240731	4470	24.83	20240805	6130	-8.97	20240731	4470	24.83	20240805	2.11	N	066130	500	64 억	163926	N	N	N	N
97	20241213	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	0	3	0.00	74772020	13453	3.51	5550	5610	5540	7250	3910	5580	5558.02	1.28	0	1193	5920	5750	5570	5400	5220	5660	5310	64	1670	500	4010	10	1	12800000	714	11.90	0.67	12	0.11	469.00	8283.00	6130	20240731	-8.97	4470	20240805	24.83	6130	-8.97	20240731	4470	24.83	20240805	6130	-8.97	20240731	4470	24.83	20240805	2.11	N	066130	500	64 억	163926	N	N	N	N
98	20241212	160611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	-50	5	-0.89	2121401120	381139	20.91	5600	5740	5390	7310	3950	5630	5565.63	0.94	0	43495	6470	6050	5680	5260	4890	6260	5470	64	1680	500	4050	10	1	12800000	714	11.90	0.67	12	2.98	469.00	8283.00	6130	20240731	-8.97	4470	20240805	24.83	6130	-8.97	20240731	4470	24.83	20240805	6130	-8.97	20240731	4470	24.83	20240805	2.00	N	066130	500	64 억	120350	N	N	N	N
99	20241212	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	-30	5	-0.53	2034074940	365484	20.05	5600	5740	5390	7310	3950	5630	5565.25	0.94	0	42184	6470	6050	5680	5260	4890	6260	5470	64	1680	500	4050	10	1	12800000	717	11.94	0.68	12	2.86	469.00	8283.00	6130	20240731	-8.65	4470	20240805	25.28	6130	-8.65	20240731	4470	25.28	20240805	6130	-8.65	20240731	4470	25.28	20240805	2.00	N	066130	500	64 억	120350	N	N	N	N
100	20241212	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	0	3	0.00	1875927760	337225	18.50	5600	5740	5390	7310	3950	5630	5562.64	0.94	0	42462	6470	6050	5680	5260	4890	6260	5470	64	1680	500	4050	10	1	12800000	721	12.00	0.68	12	2.63	469.00	8283.00	6130	20240731	-8.16	4470	20240805	25.95	6130	-8.16	20240731	4470	25.95	20240805	6130	-8.16	20240731	4470	25.95	20240805	2.00	N	066130	500	64 억	120350	N	N	N	N
101	20241212	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5590	-40	5	-0.71	1761092700	316736	17.37	5600	5740	5390	7310	3950	5630	5559.90	0.94	0	43377	6470	6050	5680	5260	4890	6260	5470	64	1680	500	4050	10	1	12800000	716	11.92	0.67	12	2.47	469.00	8283.00	6130	20240731	-8.81	4470	20240805	25.06	6130	-8.81	20240731	4470	25.06	20240805	6130	-8.81	20240731	4470	25.06	20240805	2.00	N	066130	500	64 억	120350	N	N	N	N
102	20241212	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5550	-80	5	-1.42	1539111970	277095	15.20	5600	5740	5390	7310	3950	5630	5554.18	0.94	0	49548	6470	6050	5680	5260	4890	6260	5470	64	1680	500	4050	10	1	12800000	710	11.83	0.67	12	2.16	469.00	8283.00	6130	20240731	-9.46	4470	20240805	24.16	6130	-9.46	20240731	4470	24.16	20240805	6130	-9.46	20240731	4470	24.16	20240805	2.00	N	066130	500	64 억	120350	N	N	N	N
103	20241212	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5530	-100	5	-1.78	1407183410	253188	13.89	5600	5740	5390	7310	3950	5630	5557.57	0.94	0	46127	6470	6050	5680	5260	4890	6260	5470	64	1680	500	4050	10	1	12800000	708	11.79	0.67	12	1.98	469.00	8283.00	6130	20240731	-9.79	4470	20240805	23.71	6130	-9.79	20240731	4470	23.71	20240805	6130	-9.79	20240731	4470	23.71	20240805	2.00	N	066130	500	64 억	120350	N	N	N	N
104	20241212	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5540	-90	5	-1.60	990431820	177439	9.73	5600	5740	5460	7310	3950	5630	5581.54	0.94	0	24882	6470	6050	5680	5260	4890	6260	5470	64	1680	500	4050	10	1	12800000	709	11.81	0.67	12	1.39	469.00	8283.00	6130	20240731	-9.62	4470	20240805	23.94	6130	-9.62	20240731	4470	23.94	20240805	6130	-9.62	20240731	4470	23.94	20240805	2.00	N	066130	500	64 억	120350	N	N	N	N
105	20241212	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5560	-70	5	-1.24	222098070	40011	2.19	5600	5600	5510	7310	3950	5630	5548.88	0.94	0	5239	6470	6050	5680	5260	4890	6260	5470	64	1680	500	4050	10	1	12800000	712	11.86	0.67	12	0.31	469.00	8283.00	6130	20240731	-9.30	4470	20240805	24.38	6130	-9.30	20240731	4470	24.38	20240805	6130	-9.30	20240731	4470	24.38	20240805	2.00	N	066130	500	64 억	120350	N	N	N	N
106	20241211	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5630	310	2	5.83	10387436920	1809396	366.22	5380	6100	5310	6910	3730	5320	5740.88	1.00	0	-8059	5693	5506	5253	5066	4813	5600	5160	64	1590	500	3830	10	1	12800000	721	12.00	0.68	12	14.14	469.00	8283.00	6130	20240731	-8.16	4470	20240805	25.95	6130	-8.16	20240731	4470	25.95	20240805	6130	-8.16	20240731	4470	25.95	20240805	1.89	N	066130	500	64 억	128587	N	N	N	N
107	20241211	150440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5650	330	2	6.20	9872276280	1717702	347.66	5380	6100	5310	6910	3730	5320	5747.38	1.00	0	-22835	5693	5506	5253	5066	4813	5600	5160	64	1590	500	3830	10	1	12800000	723	12.05	0.68	12	13.42	469.00	8283.00	6130	20240731	-7.83	4470	20240805	26.40	6130	-7.83	20240731	4470	26.40	20240805	6130	-7.83	20240731	4470	26.40	20240805	1.89	N	066130	500	64 억	128587	N	N	N	N
108	20241211	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5610	290	2	5.45	3421132720	613693	124.21	5380	5890	5310	6910	3730	5320	5574.68	1.00	0	14046	5693	5506	5253	5066	4813	5600	5160	64	1590	500	3830	10	1	12800000	718	11.96	0.68	12	4.79	469.00	8283.00	6130	20240731	-8.48	4470	20240805	25.50	6130	-8.48	20240731	4470	25.50	20240805	6130	-8.48	20240731	4470	25.50	20240805	1.89	N	066130	500	64 억	128587	N	N	N	N
109	20241211	130605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5580	260	2	4.89	3067457620	551072	111.54	5380	5890	5310	6910	3730	5320	5566.36	1.00	0	12013	5693	5506	5253	5066	4813	5600	5160	64	1590	500	3830	10	1	12800000	714	11.90	0.67	12	4.31	469.00	8283.00	6130	20240731	-8.97	4470	20240805	24.83	6130	-8.97	20240731	4470	24.83	20240805	6130	-8.97	20240731	4470	24.83	20240805	1.89	N	066130	500	64 억	128587	N	N	N	N
110	20241211	120606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5600	280	2	5.26	1651739070	302622	61.25	5380	5650	5310	6910	3730	5320	5458.11	1.00	0	18191	5693	5506	5253	5066	4813	5600	5160	64	1590	500	3830	10	1	12800000	717	11.94	0.68	12	2.36	469.00	8283.00	6130	20240731	-8.65	4470	20240805	25.28	6130	-8.65	20240731	4470	25.28	20240805	6130	-8.65	20240731	4470	25.28	20240805	1.89	N	066130	500	64 억	128587	N	N	N	N
111	20241211	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5400	80	2	1.50	1031614440	191044	38.67	5380	5500	5310	6910	3730	5320	5399.89	1.00	0	8029	5693	5506	5253	5066	4813	5600	5160	64	1590	500	3830	10	1	12800000	691	11.51	0.65	12	1.49	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	1.89	N	066130	500	64 억	128587	N	N	N	N
112	20241211	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5380	60	2	1.13	823266420	152394	30.84	5380	5500	5310	6910	3730	5320	5402.24	1.00	0	7917	5693	5506	5253	5066	4813	5600	5160	64	1590	500	3830	10	1	12800000	689	11.47	0.65	12	1.19	469.00	8283.00	6130	20240731	-12.23	4470	20240805	20.36	6130	-12.23	20240731	4470	20.36	20240805	6130	-12.23	20240731	4470	20.36	20240805	1.89	N	066130	500	64 억	128587	N	N	N	N
113	20241211	090607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5470	150	2	2.82	131951000	24401	4.94	5380	5500	5350	6910	3730	5320	5407.71	1.00	0	4855	5693	5506	5253	5066	4813	5600	5160	64	1590	500	3830	10	1	12800000	700	11.66	0.66	12	0.19	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	1.89	N	066130	500	64 억	128587	N	N	N	N
114	20241210	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5320	160	2	3.10	2583101630	488197	119.22	5200	5440	5000	6700	3620	5160	5291.10	0.85	0	20273	5663	5411	5128	4876	4593	5537	5002	64	1540	500	3710	10	1	12800000	681	11.34	0.64	12	3.81	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	1.99	N	066130	500	64 억	108221	N	N	N	N
115	20241210	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5350	190	2	3.68	2455956740	464320	113.39	5200	5440	5000	6700	3620	5160	5289.36	0.85	0	21647	5663	5411	5128	4876	4593	5537	5002	64	1540	500	3710	10	1	12800000	685	11.41	0.65	12	3.63	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	1.99	N	066130	500	64 억	108221	N	N	N	N
116	20241210	140601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5280	120	2	2.33	2203379900	416529	101.72	5200	5440	5000	6700	3620	5160	5289.86	0.85	0	21242	5663	5411	5128	4876	4593	5537	5002	64	1540	500	3710	10	1	12800000	676	11.26	0.64	12	3.25	469.00	8283.00	6130	20240731	-13.87	4470	20240805	18.12	6130	-13.87	20240731	4470	18.12	20240805	6130	-13.87	20240731	4470	18.12	20240805	1.99	N	066130	500	64 억	108221	N	N	N	N
117	20241210	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	10	2	0.19	2093833900	395527	96.59	5200	5440	5000	6700	3620	5160	5293.78	0.85	0	26622	5663	5411	5128	4876	4593	5537	5002	64	1540	500	3710	10	1	12800000	662	11.02	0.62	12	3.09	469.00	8283.00	6130	20240731	-15.66	4470	20240805	15.66	6130	-15.66	20240731	4470	15.66	20240805	6130	-15.66	20240731	4470	15.66	20240805	1.99	N	066130	500	64 억	108221	N	N	N	N
118	20241210	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5340	180	2	3.49	1580511410	296095	72.31	5200	5440	5180	6700	3620	5160	5337.85	0.85	0	31409	5663	5411	5128	4876	4593	5537	5002	64	1540	500	3710	10	1	12800000	684	11.39	0.64	12	2.31	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	1.99	N	066130	500	64 억	108221	N	N	N	N
119	20241210	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5420	260	2	5.04	1295223600	242928	59.32	5200	5440	5180	6700	3620	5160	5331.72	0.85	0	25491	5663	5411	5128	4876	4593	5537	5002	64	1540	500	3710	10	1	12800000	694	11.56	0.65	12	1.90	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	1.99	N	066130	500	64 억	108221	N	N	N	N
120	20241210	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5410	250	2	4.84	809217790	152976	37.36	5200	5440	5180	6700	3620	5160	5289.83	0.85	0	14566	5663	5411	5128	4876	4593	5537	5002	64	1540	500	3710	10	1	12800000	692	11.54	0.65	12	1.20	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	1.99	N	066130	500	64 억	108221	N	N	N	N
121	20241210	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5210	50	2	0.97	144661670	27757	6.78	5200	5250	5190	6700	3620	5160	5211.72	0.85	0	3856	5663	5411	5128	4876	4593	5537	5002	64	1540	500	3710	10	1	12800000	667	11.11	0.63	12	0.22	469.00	8283.00	6130	20240731	-15.01	4470	20240805	16.55	6130	-15.01	20240731	4470	16.55	20240805	6130	-15.01	20240731	4470	16.55	20240805	1.99	N	066130	500	64 억	108221	N	N	N	N
122	20241209	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	90	2	1.78	2122500130	408825	284.55	4920	5380	4845	6590	3550	5070	5191.77	1.08	0	-29930	5210	5140	5020	4950	4830	5175	4985	64	1520	500	3650	10	1	12800000	660	11.00	0.62	12	3.19	469.00	8283.00	6130	20240731	-15.82	4470	20240805	15.44	6130	-15.82	20240731	4470	15.44	20240805	6130	-15.82	20240731	4470	15.44	20240805	1.92	N	066130	500	64 억	138058	N	N	N	N
123	20241209	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	120	2	2.37	2016974410	388451	270.37	4920	5380	4845	6590	3550	5070	5192.35	1.08	0	-29957	5210	5140	5020	4950	4830	5175	4985	64	1520	500	3650	10	1	12800000	664	11.07	0.63	12	3.03	469.00	8283.00	6130	20240731	-15.33	4470	20240805	16.11	6130	-15.33	20240731	4470	16.11	20240805	6130	-15.33	20240731	4470	16.11	20240805	1.92	N	066130	500	64 억	138058	N	N	N	N
124	20241209	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5220	150	2	2.96	1858978810	358044	249.20	4920	5380	4845	6590	3550	5070	5192.04	1.08	0	-30086	5210	5140	5020	4950	4830	5175	4985	64	1520	500	3650	10	1	12800000	668	11.13	0.63	12	2.80	469.00	8283.00	6130	20240731	-14.85	4470	20240805	16.78	6130	-14.85	20240731	4470	16.78	20240805	6130	-14.85	20240731	4470	16.78	20240805	1.92	N	066130	500	64 억	138058	N	N	N	N
125	20241209	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5190	120	2	2.37	1689708740	325511	226.56	4920	5380	4845	6590	3550	5070	5190.94	1.08	0	-25834	5210	5140	5020	4950	4830	5175	4985	64	1520	500	3650	10	1	12800000	664	11.07	0.63	12	2.54	469.00	8283.00	6130	20240731	-15.33	4470	20240805	16.11	6130	-15.33	20240731	4470	16.11	20240805	6130	-15.33	20240731	4470	16.11	20240805	1.92	N	066130	500	64 억	138058	N	N	N	N
126	20241209	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5140	70	2	1.38	1511043470	291015	202.55	4920	5380	4845	6590	3550	5070	5192.32	1.08	0	-24121	5210	5140	5020	4950	4830	5175	4985	64	1520	500	3650	10	1	12800000	658	10.96	0.62	12	2.27	469.00	8283.00	6130	20240731	-16.15	4470	20240805	14.99	6130	-16.15	20240731	4470	14.99	20240805	6130	-16.15	20240731	4470	14.99	20240805	1.92	N	066130	500	64 억	138058	N	N	N	N
127	20241209	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5280	210	2	4.14	918104590	178689	124.37	4920	5330	4845	6590	3550	5070	5138.00	1.08	0	-23463	5210	5140	5020	4950	4830	5175	4985	64	1520	500	3650	10	1	12800000	676	11.26	0.64	12	1.40	469.00	8283.00	6130	20240731	-13.87	4470	20240805	18.12	6130	-13.87	20240731	4470	18.12	20240805	6130	-13.87	20240731	4470	18.12	20240805	1.92	N	066130	500	64 억	138058	N	N	N	N
128	20241209	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4990	-80	5	-1.58	273019525	55166	38.40	4920	5080	4845	6590	3550	5070	4949.05	1.08	0	-10661	5210	5140	5020	4950	4830	5175	4985	64	1520	500	3650	5	1	12800000	639	10.64	0.60	12	0.43	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	1.92	N	066130	500	64 억	138058	N	N	N	N
129	20241209	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4900	-170	5	-3.35	60197830	12329	8.58	4920	4920	4845	6590	3550	5070	4882.62	1.08	0	750	5210	5140	5020	4950	4830	5175	4985	64	1520	500	3650	5	1	12800000	627	10.45	0.59	12	0.10	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	1.92	N	066130	500	64 억	138058	N	N	N	N
130	20241206	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5070	10	2	0.20	709260880	142131	74.03	4965	5090	4900	6570	3550	5060	4990.16	1.10	0	-2900	5353	5206	5083	4936	4813	5145	4875	64	1510	500	3640	10	1	12800000	649	10.81	0.61	12	1.11	469.00	8283.00	6130	20240731	-17.29	4470	20240805	13.42	6130	-17.29	20240731	4470	13.42	20240805	6130	-17.29	20240731	4470	13.42	20240805	1.90	N	066130	500	64 억	140995	N	N	N	N
131	20241206	150556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5030	-30	5	-0.59	664298820	133150	69.35	4965	5090	4900	6570	3550	5060	4989.10	1.10	0	-5627	5353	5206	5083	4936	4813	5145	4875	64	1510	500	3640	10	1	12800000	644	10.72	0.61	12	1.04	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	1.90	N	066130	500	64 억	140995	N	N	N	N
132	20241206	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	-80	5	-1.58	611840685	122648	63.88	4965	5090	4900	6570	3550	5060	4988.59	1.10	0	-6649	5353	5206	5083	4936	4813	5145	4875	64	1510	500	3640	5	1	12800000	637	10.62	0.60	12	0.96	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	1.90	N	066130	500	64 억	140995	N	N	N	N
133	20241206	130555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	-75	5	-1.48	568029420	113852	59.30	4965	5090	4900	6570	3550	5060	4989.19	1.10	0	-7994	5353	5206	5083	4936	4813	5145	4875	64	1510	500	3640	5	1	12800000	638	10.63	0.60	12	0.89	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	1.90	N	066130	500	64 억	140995	N	N	N	N
134	20241206	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4970	-90	5	-1.78	503062735	100888	52.55	4965	5090	4900	6570	3550	5060	4986.35	1.10	0	-11378	5353	5206	5083	4936	4813	5145	4875	64	1510	500	3640	5	1	12800000	636	10.60	0.60	12	0.79	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	1.90	N	066130	500	64 억	140995	N	N	N	N
135	20241206	110554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4975	-85	5	-1.68	438003990	87951	45.81	4965	5090	4900	6570	3550	5060	4980.09	1.10	0	-7439	5353	5206	5083	4936	4813	5145	4875	64	1510	500	3640	5	1	12800000	637	10.61	0.60	12	0.69	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	1.90	N	066130	500	64 억	140995	N	N	N	N
136	20241206	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5040	-20	5	-0.40	264910410	53273	27.75	4965	5090	4900	6570	3550	5060	4972.70	1.10	0	-2218	5353	5206	5083	4936	4813	5145	4875	64	1510	500	3640	10	1	12800000	645	10.75	0.61	12	0.42	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	1.90	N	066130	500	64 억	140995	N	N	N	N
137	20241206	090554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	-120	5	-2.37	47507080	9580	4.99	4965	5020	4925	6570	3550	5060	4958.99	1.10	0	-497	5353	5206	5083	4936	4813	5145	4875	64	1510	500	3640	5	1	12800000	632	10.53	0.60	12	0.07	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	1.90	N	066130	500	64 억	140995	N	N	N	N
138	20241205	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	-270	5	-5.07	954839160	188748	43.71	5220	5230	4960	6920	3740	5330	5058.80	1.38	0	-37787	5633	5481	5178	5026	4723	5557	5102	64	1590	500	3830	10	1	12800000	648	10.79	0.61	12	1.47	469.00	8283.00	6130	20240731	-17.46	4470	20240805	13.20	6130	-17.46	20240731	4470	13.20	20240805	6130	-17.46	20240731	4470	13.20	20240805	1.91	N	066130	500	64 억	176878	N	N	N	N
139	20241205	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-330	5	-6.19	900950560	177985	41.22	5220	5230	4960	6920	3740	5330	5061.94	1.38	0	-38519	5633	5481	5178	5026	4723	5557	5102	64	1590	500	3830	10	1	12800000	640	10.66	0.60	12	1.39	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	1.91	N	066130	500	64 억	176878	N	N	N	N
140	20241205	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	-350	5	-6.57	769541000	151812	35.16	5220	5230	4960	6920	3740	5330	5069.04	1.38	0	-36084	5633	5481	5178	5026	4723	5557	5102	64	1590	500	3830	5	1	12800000	637	10.62	0.60	12	1.19	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	1.91	N	066130	500	64 억	176878	N	N	N	N
141	20241205	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4980	-350	5	-6.57	711362780	140127	32.45	5220	5230	4975	6920	3740	5330	5076.55	1.38	0	-31894	5633	5481	5178	5026	4723	5557	5102	64	1590	500	3830	5	1	12800000	637	10.62	0.60	12	1.09	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	1.91	N	066130	500	64 억	176878	N	N	N	N
142	20241205	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4985	-345	5	-6.47	658161510	129453	29.98	5220	5230	4980	6920	3740	5330	5084.17	1.38	0	-26864	5633	5481	5178	5026	4723	5557	5102	64	1590	500	3830	5	1	12800000	638	10.63	0.60	12	1.01	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	1.91	N	066130	500	64 억	176878	N	N	N	N
143	20241205	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5000	-330	5	-6.19	587859320	115401	26.73	5220	5230	5000	6920	3740	5330	5094.05	1.38	0	-19508	5633	5481	5178	5026	4723	5557	5102	64	1590	500	3830	10	1	12800000	640	10.66	0.60	12	0.90	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	1.91	N	066130	500	64 억	176878	N	N	N	N
144	20241205	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-240	5	-4.50	409161090	80023	18.53	5220	5230	5040	6920	3740	5330	5113.04	1.38	0	-4962	5633	5481	5178	5026	4723	5557	5102	64	1590	500	3830	10	1	12800000	652	10.85	0.61	12	0.63	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	1.91	N	066130	500	64 억	176878	N	N	N	N
145	20241205	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	-240	5	-4.50	170847170	33200	7.69	5220	5230	5090	6920	3740	5330	5145.99	1.38	0	-1009	5633	5481	5178	5026	4723	5557	5102	64	1590	500	3830	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	1.91	N	066130	500	64 억	176878	N	N	N	N
146	20241204	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5330	380	2	7.68	2189691600	422677	1016.98	4875	5330	4875	6430	3465	4950	5179.71	1.40	0	-157	5066	5007	4901	4842	4736	5037	4872	64	1480	500	3560	10	1	12800000	682	11.36	0.64	12	3.30	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	1.90	N	066130	500	64 억	179391	N	N	N	N
147	20241204	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5260	310	2	6.26	1879296160	364056	875.93	4875	5290	4875	6430	3465	4950	5162.11	1.40	0	-2184	5066	5007	4901	4842	4736	5037	4872	64	1480	500	3560	10	1	12800000	673	11.22	0.64	12	2.84	469.00	8283.00	6130	20240731	-14.19	4470	20240805	17.67	6130	-14.19	20240731	4470	17.67	20240805	6130	-14.19	20240731	4470	17.67	20240805	1.90	N	066130	500	64 억	179391	N	N	N	N
148	20241204	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5170	220	2	4.44	1448445400	281591	677.52	4875	5290	4875	6430	3465	4950	5143.79	1.40	0	8455	5066	5007	4901	4842	4736	5037	4872	64	1480	500	3560	10	1	12800000	662	11.02	0.62	12	2.20	469.00	8283.00	6130	20240731	-15.66	4470	20240805	15.66	6130	-15.66	20240731	4470	15.66	20240805	6130	-15.66	20240731	4470	15.66	20240805	1.90	N	066130	500	64 억	179391	N	N	N	N
149	20241204	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5250	300	2	6.06	1314261510	255627	615.05	4875	5290	4875	6430	3465	4950	5141.33	1.40	0	3865	5066	5007	4901	4842	4736	5037	4872	64	1480	500	3560	10	1	12800000	672	11.19	0.63	12	2.00	469.00	8283.00	6130	20240731	-14.36	4470	20240805	17.45	6130	-14.36	20240731	4470	17.45	20240805	6130	-14.36	20240731	4470	17.45	20240805	1.90	N	066130	500	64 억	179391	N	N	N	N
150	20241204	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5160	210	2	4.24	1043010230	203802	490.36	4875	5280	4875	6430	3465	4950	5117.76	1.40	0	-13	5066	5007	4901	4842	4736	5037	4872	64	1480	500	3560	10	1	12800000	660	11.00	0.62	12	1.59	469.00	8283.00	6130	20240731	-15.82	4470	20240805	15.44	6130	-15.82	20240731	4470	15.44	20240805	6130	-15.82	20240731	4470	15.44	20240805	1.90	N	066130	500	64 억	179391	N	N	N	N
151	20241204	110527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5090	140	2	2.83	835605480	163470	393.32	4875	5280	4875	6430	3465	4950	5111.68	1.40	0	-830	5066	5007	4901	4842	4736	5037	4872	64	1480	500	3560	10	1	12800000	652	10.85	0.61	12	1.28	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	1.90	N	066130	500	64 억	179391	N	N	N	N
152	20241204	100530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5120	170	2	3.43	461012370	91030	219.02	4875	5210	4875	6430	3465	4950	5064.40	1.40	0	-396	5066	5007	4901	4842	4736	5037	4872	64	1480	500	3560	10	1	12800000	655	10.92	0.62	12	0.71	469.00	8283.00	6130	20240731	-16.48	4470	20240805	14.54	6130	-16.48	20240731	4470	14.54	20240805	6130	-16.48	20240731	4470	14.54	20240805	1.90	N	066130	500	64 억	179391	N	N	N	N
153	20241204	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5060	110	2	2.22	129167495	25405	61.13	4875	5210	4875	6430	3465	4950	5084.34	1.40	0	-4253	5066	5007	4901	4842	4736	5037	4872	64	1480	500	3560	10	1	12800000	648	10.79	0.61	12	0.20	469.00	8283.00	6130	20240731	-17.46	4470	20240805	13.20	6130	-17.46	20240731	4470	13.20	20240805	6130	-17.46	20240731	4470	13.20	20240805	1.90	N	066130	500	64 억	179391	N	N	N	N
154	20241203	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4950	150	2	3.12	202949065	41560	78.80	4800	4960	4795	6240	3360	4800	4882.96	1.26	0	17880	5050	4925	4855	4730	4660	4890	4695	64	1440	500	3450	5	1	12800000	634	10.55	0.60	12	0.32	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	1.93	N	066130	500	64 억	161558	N	N	N	N
155	20241203	150619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4935	135	2	2.81	197952295	40548	76.88	4800	4960	4795	6240	3360	4800	4881.93	1.26	0	17660	5050	4925	4855	4730	4660	4890	4695	64	1440	500	3450	5	1	12800000	632	10.52	0.60	12	0.32	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	1.93	N	066130	500	64 억	161558	N	N	N	N
156	20241203	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4940	140	2	2.92	176565490	36217	68.67	4800	4960	4795	6240	3360	4800	4875.21	1.26	0	14844	5050	4925	4855	4730	4660	4890	4695	64	1440	500	3450	5	1	12800000	632	10.53	0.60	12	0.28	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	1.93	N	066130	500	64 억	161558	N	N	N	N
157	20241203	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4905	105	2	2.19	154151245	31660	60.03	4800	4960	4795	6240	3360	4800	4868.96	1.26	0	12856	5050	4925	4855	4730	4660	4890	4695	64	1440	500	3450	5	1	12800000	628	10.46	0.59	12	0.25	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	1.93	N	066130	500	64 억	161558	N	N	N	N
158	20241203	120621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4875	75	2	1.56	125836405	25914	49.13	4800	4960	4795	6240	3360	4800	4855.92	1.26	0	11646	5050	4925	4855	4730	4660	4890	4695	64	1440	500	3450	5	1	12800000	624	10.39	0.59	12	0.20	469.00	8283.00	6130	20240731	-20.47	4470	20240805	9.06	6130	-20.47	20240731	4470	9.06	20240805	6130	-20.47	20240731	4470	9.06	20240805	1.93	N	066130	500	64 억	161558	N	N	N	N
159	20241203	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4850	50	2	1.04	83001070	17134	32.49	4800	4900	4795	6240	3360	4800	4844.23	1.26	0	6905	5050	4925	4855	4730	4660	4890	4695	64	1440	500	3450	5	1	12800000	621	10.34	0.59	12	0.13	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	1.93	N	066130	500	64 억	161558	N	N	N	N
160	20241203	100553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4840	40	2	0.83	32633435	6762	12.82	4800	4880	4795	6240	3360	4800	4826.00	1.26	0	4756	5050	4925	4855	4730	4660	4890	4695	64	1440	500	3450	5	1	12800000	620	10.32	0.58	12	0.05	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	1.93	N	066130	500	64 억	161558	N	N	N	N
161	20241203	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4805	5	2	0.10	7418385	1544	2.93	4800	4845	4795	6240	3360	4800	4804.65	1.26	0	1333	5050	4925	4855	4730	4660	4890	4695	64	1440	500	3450	5	1	12800000	615	10.25	0.58	12	0.01	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	1.93	N	066130	500	64 억	161558	N	N	N	N
162	20241202	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4800	-150	5	-3.03	256693950	52645	146.83	4955	4980	4785	6430	3465	4950	4876.01	1.30	0	-5399	5086	5017	4951	4882	4816	4985	4850	64	1480	500	3560	5	1	12800000	614	10.23	0.58	12	0.41	469.00	8283.00	6130	20240731	-21.70	4470	20240805	7.38	6130	-21.70	20240731	4470	7.38	20240805	6130	-21.70	20240731	4470	7.38	20240805	1.92	N	066130	500	64 억	166663	N	N	N	N
163	20241202	150615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4835	-115	5	-2.32	226826895	46431	129.50	4955	4980	4815	6430	3465	4950	4885.25	1.30	0	-4523	5086	5017	4951	4882	4816	4985	4850	64	1480	500	3560	5	1	12800000	619	10.31	0.58	12	0.36	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	1.92	N	066130	500	64 억	166663	N	N	N	N
164	20241202	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4815	-135	5	-2.73	204716880	41853	116.73	4955	4980	4815	6430	3465	4950	4891.33	1.30	0	-4090	5086	5017	4951	4882	4816	4985	4850	64	1480	500	3560	5	1	12800000	616	10.27	0.58	12	0.33	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	1.92	N	066130	500	64 억	166663	N	N	N	N
165	20241202	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4830	-120	5	-2.42	174060250	35509	99.04	4955	4980	4820	6430	3465	4950	4901.86	1.30	0	-7846	5086	5017	4951	4882	4816	4985	4850	64	1480	500	3560	5	1	12800000	618	10.30	0.58	12	0.28	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	166663	N	N	N	N
166	20241202	120609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4845	-105	5	-2.12	159891530	32580	90.87	4955	4980	4840	6430	3465	4950	4907.66	1.30	0	-8261	5086	5017	4951	4882	4816	4985	4850	64	1480	500	3560	5	1	12800000	620	10.33	0.58	12	0.25	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	1.92	N	066130	500	64 억	166663	N	N	N	N
167	20241202	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4880	-70	5	-1.41	131224935	26676	74.40	4955	4980	4840	6430	3465	4950	4919.21	1.30	0	-6936	5086	5017	4951	4882	4816	4985	4850	64	1480	500	3560	5	1	12800000	625	10.41	0.59	12	0.21	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	166663	N	N	N	N
168	20241202	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4925	-25	5	-0.51	61932755	12527	34.94	4955	4980	4900	6430	3465	4950	4943.94	1.30	0	-1735	5086	5017	4951	4882	4816	4985	4850	64	1480	500	3560	5	1	12800000	630	10.50	0.59	12	0.10	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	1.92	N	066130	500	64 억	166663	N	N	N	N
169	20241202	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4975	25	2	0.51	10060320	2030	5.66	4955	4980	4925	6430	3465	4950	4955.82	1.30	0	314	5086	5017	4951	4882	4816	4985	4850	64	1480	500	3560	5	1	12800000	637	10.61	0.60	12	0.02	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	166663	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History