KissMeData/066130/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

61 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	20240531	160626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	0	3	0.00	75821110	15277	143.22	4915	5030	4915	6500	3500	5000	4963.09	0.96	-957	5083	5041	4978	4936	4873	5062	4957	64	1500	500	3600	10	1	12800000	640	10.66	0.60	12	0.12	469.00	8283.00	6430	20230524	-22.24	4550	20230726	9.89	5800	-13.79	20240110	4720	5.93	20240416	6350	-21.26	20230607	4550	9.89	20230726	1.77	N	066130	500	64 억	122442	N	N	N	N
3	20240531	150621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4980	-20	5	-0.40	70914715	14294	134.00	4915	5030	4915	6500	3500	5000	4961.15	0.96	-692	5083	5041	4978	4936	4873	5062	4957	64	1500	500	3600	5	1	12800000	637	10.62	0.60	12	0.11	469.00	8283.00	6430	20230524	-22.55	4550	20230726	9.45	5800	-14.14	20240110	4720	5.51	20240416	6350	-21.57	20230607	4550	9.45	20230726	1.77	N	066130	500	64 억	122442	N	N	N	N
4	20240531	140623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4985	-15	5	-0.30	58854485	11878	111.35	4915	5030	4915	6500	3500	5000	4954.92	0.96	-444	5083	5041	4978	4936	4873	5062	4957	64	1500	500	3600	5	1	12800000	638	10.63	0.60	12	0.09	469.00	8283.00	6430	20230524	-22.47	4550	20230726	9.56	5800	-14.05	20240110	4720	5.61	20240416	6350	-21.50	20230607	4550	9.56	20230726	1.77	N	066130	500	64 억	122442	N	N	N	N
5	20240531	130628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4985	-15	5	-0.30	58007060	11708	109.76	4915	5030	4915	6500	3500	5000	4954.48	0.96	-444	5083	5041	4978	4936	4873	5062	4957	64	1500	500	3600	5	1	12800000	638	10.63	0.60	12	0.09	469.00	8283.00	6430	20230524	-22.47	4550	20230726	9.56	5800	-14.05	20240110	4720	5.61	20240416	6350	-21.50	20230607	4550	9.56	20230726	1.77	N	066130	500	64 억	122442	N	N	N	N
6	20240531	120630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4990	-10	5	-0.20	56526365	11411	106.97	4915	5030	4915	6500	3500	5000	4953.67	0.96	-444	5083	5041	4978	4936	4873	5062	4957	64	1500	500	3600	5	1	12800000	639	10.64	0.60	12	0.09	469.00	8283.00	6430	20230524	-22.40	4550	20230726	9.67	5800	-13.97	20240110	4720	5.72	20240416	6350	-21.42	20230607	4550	9.67	20230726	1.77	N	066130	500	64 억	122442	N	N	N	N
7	20240531	110626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	-5	5	-0.10	51366820	10374	97.25	4915	5030	4915	6500	3500	5000	4951.50	0.96	-61	5083	5041	4978	4936	4873	5062	4957	64	1500	500	3600	5	1	12800000	639	10.65	0.60	12	0.08	469.00	8283.00	6430	20230524	-22.32	4550	20230726	9.78	5800	-13.88	20240110	4720	5.83	20240416	6350	-21.34	20230607	4550	9.78	20230726	1.77	N	066130	500	64 억	122442	N	N	N	N
8	20240531	100628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4985	-15	5	-0.30	35621525	7214	67.63	4915	5030	4915	6500	3500	5000	4937.83	0.96	11	5083	5041	4978	4936	4873	5062	4957	64	1500	500	3600	5	1	12800000	638	10.63	0.60	12	0.06	469.00	8283.00	6430	20230524	-22.47	4550	20230726	9.56	5800	-14.05	20240110	4720	5.61	20240416	6350	-21.50	20230607	4550	9.56	20230726	1.77	N	066130	500	64 억	122442	N	N	N	N
9	20240531	090624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	-5	5	-0.10	24921100	5061	47.45	4915	5030	4915	6500	3500	5000	4924.15	0.96	-3	5083	5041	4978	4936	4873	5062	4957	64	1500	500	3600	5	1	12800000	639	10.65	0.60	12	0.04	469.00	8283.00	6430	20230524	-22.32	4550	20230726	9.78	5800	-13.88	20240110	4720	5.83	20240416	6350	-21.34	20230607	4550	9.78	20230726	1.77	N	066130	500	64 억	122442	N	N	N	N
10	20240530	160622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	5	2	0.10	51250415	10326	34.64	4945	5020	4915	6490	3500	4995	4963.24	0.97	-1131	5065	5030	4960	4925	4855	5047	4942	64	1495	500	3590	10	1	12800000	640	10.66	0.60	12	0.08	469.00	8283.00	6430	20230524	-22.24	4550	20230726	9.89	5800	-13.79	20240110	4720	5.93	20240416	6350	-21.26	20230607	4550	9.89	20230726	1.76	N	066130	500	64 억	123573	N	N	N	N
11	20240530	150623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4965	-30	5	-0.60	46918290	9456	31.73	4945	5020	4915	6490	3500	4995	4961.75	0.97	-846	5065	5030	4960	4925	4855	5047	4942	64	1495	500	3590	5	1	12800000	636	10.59	0.60	12	0.07	469.00	8283.00	6430	20230524	-22.78	4550	20230726	9.12	5800	-14.40	20240110	4720	5.19	20240416	6350	-21.81	20230607	4550	9.12	20230726	1.76	N	066130	500	64 억	123573	N	N	N	N
12	20240530	140623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	-25	5	-0.50	45956570	9262	31.07	4945	5020	4915	6490	3500	4995	4961.84	0.97	-844	5065	5030	4960	4925	4855	5047	4942	64	1495	500	3590	5	1	12800000	636	10.60	0.60	12	0.07	469.00	8283.00	6430	20230524	-22.71	4550	20230726	9.23	5800	-14.31	20240110	4720	5.30	20240416	6350	-21.73	20230607	4550	9.23	20230726	1.76	N	066130	500	64 억	123573	N	N	N	N
13	20240530	130624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	-20	5	-0.40	34027630	6848	22.98	4945	5020	4915	6490	3500	4995	4968.99	0.97	-843	5065	5030	4960	4925	4855	5047	4942	64	1495	500	3590	5	1	12800000	637	10.61	0.60	12	0.05	469.00	8283.00	6430	20230524	-22.63	4550	20230726	9.34	5800	-14.22	20240110	4720	5.40	20240416	6350	-21.65	20230607	4550	9.34	20230726	1.76	N	066130	500	64 억	123573	N	N	N	N
14	20240530	120623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4990	-5	5	-0.10	33545530	6751	22.65	4945	5020	4915	6490	3500	4995	4968.97	0.97	-851	5065	5030	4960	4925	4855	5047	4942	64	1495	500	3590	5	1	12800000	639	10.64	0.60	12	0.05	469.00	8283.00	6430	20230524	-22.40	4550	20230726	9.67	5800	-13.97	20240110	4720	5.72	20240416	6350	-21.42	20230607	4550	9.67	20230726	1.76	N	066130	500	64 억	123573	N	N	N	N
15	20240530	110623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	15	2	0.30	24049115	4858	16.30	4945	5020	4915	6490	3500	4995	4950.41	0.97	-571	5065	5030	4960	4925	4855	5047	4942	64	1495	500	3590	10	1	12800000	641	10.68	0.60	12	0.04	469.00	8283.00	6430	20230524	-22.08	4550	20230726	10.11	5800	-13.62	20240110	4720	6.14	20240416	6350	-21.10	20230607	4550	10.11	20230726	1.76	N	066130	500	64 억	123573	N	N	N	N
16	20240530	100624	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4930	-65	5	-1.30	10800535	2192	7.35	4945	4960	4915	6490	3500	4995	4927.25	0.97	-52	5065	5030	4960	4925	4855	5047	4942	64	1495	500	3590	5	1	12800000	631	10.51	0.60	12	0.02	469.00	8283.00	6430	20230524	-23.33	4550	20230726	8.35	5800	-15.00	20240110	4720	4.45	20240416	6350	-22.36	20230607	4550	8.35	20230726	1.76	N	066130	500	64 억	123573	N	N	N	N
17	20240530	090623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	-55	5	-1.10	846420	171	0.57	4945	4960	4930	6490	3500	4995	4949.82	0.97	-47	5065	5030	4960	4925	4855	5047	4942	64	1495	500	3590	5	1	12800000	632	10.53	0.60	12	0.00	469.00	8283.00	6430	20230524	-23.17	4550	20230726	8.57	5800	-14.83	20240110	4720	4.66	20240416	6350	-22.20	20230607	4550	8.57	20230726	1.76	N	066130	500	64 억	123573	N	N	N	N
18	20240529	160618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	20	2	0.40	146418910	29706	172.05	4995	4995	4890	6460	3485	4975	4928.91	0.96	583	5085	5030	4995	4940	4905	5012	4922	64	1485	500	3580	5	1	12800000	639	10.65	0.60	12	0.23	469.00	8283.00	6430	20230524	-22.32	4550	20230726	9.78	5800	-13.88	20240110	4720	5.83	20240416	6350	-21.34	20230607	4550	9.78	20230726	1.75	N	066130	500	64 억	122990	N	N	N	N
19	20240529	150617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	-20	5	-0.40	139375465	28291	163.85	4995	4995	4890	6460	3485	4975	4926.49	0.96	1021	5085	5030	4995	4940	4905	5012	4922	64	1485	500	3580	5	1	12800000	634	10.57	0.60	12	0.22	469.00	8283.00	6430	20230524	-22.94	4550	20230726	8.90	5800	-14.57	20240110	4720	4.98	20240416	6350	-21.97	20230607	4550	8.90	20230726	1.75	N	066130	500	64 억	122990	N	N	N	N
20	20240529	140617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4960	-15	5	-0.30	137469370	27906	161.62	4995	4995	4890	6460	3485	4975	4926.16	0.96	1029	5085	5030	4995	4940	4905	5012	4922	64	1485	500	3580	5	1	12800000	635	10.58	0.60	12	0.22	469.00	8283.00	6430	20230524	-22.86	4550	20230726	9.01	5800	-14.48	20240110	4720	5.08	20240416	6350	-21.89	20230607	4550	9.01	20230726	1.75	N	066130	500	64 억	122990	N	N	N	N
21	20240529	130619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	-20	5	-0.40	130816030	26562	153.84	4995	4995	4890	6460	3485	4975	4924.93	0.96	1044	5085	5030	4995	4940	4905	5012	4922	64	1485	500	3580	5	1	12800000	634	10.57	0.60	12	0.21	469.00	8283.00	6430	20230524	-22.94	4550	20230726	8.90	5800	-14.57	20240110	4720	4.98	20240416	6350	-21.97	20230607	4550	8.90	20230726	1.75	N	066130	500	64 억	122990	N	N	N	N
22	20240529	120622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	-20	5	-0.40	127623435	25918	150.11	4995	4995	4890	6460	3485	4975	4924.12	0.96	1057	5085	5030	4995	4940	4905	5012	4922	64	1485	500	3580	5	1	12800000	634	10.57	0.60	12	0.20	469.00	8283.00	6430	20230524	-22.94	4550	20230726	8.90	5800	-14.57	20240110	4720	4.98	20240416	6350	-21.97	20230607	4550	8.90	20230726	1.75	N	066130	500	64 억	122990	N	N	N	N
23	20240529	110619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	-65	5	-1.31	66090235	13452	77.91	4995	4995	4890	6460	3485	4975	4913.04	0.96	3241	5085	5030	4995	4940	4905	5012	4922	64	1485	500	3580	5	1	12800000	628	10.47	0.59	12	0.11	469.00	8283.00	6430	20230524	-23.64	4550	20230726	7.91	5800	-15.34	20240110	4720	4.03	20240416	6350	-22.68	20230607	4550	7.91	20230726	1.75	N	066130	500	64 억	122990	N	N	N	N
24	20240529	100618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4925	-50	5	-1.01	47894635	9745	56.44	4995	4995	4895	6460	3485	4975	4914.79	0.96	2652	5085	5030	4995	4940	4905	5012	4922	64	1485	500	3580	5	1	12800000	630	10.50	0.59	12	0.08	469.00	8283.00	6430	20230524	-23.41	4550	20230726	8.24	5800	-15.09	20240110	4720	4.34	20240416	6350	-22.44	20230607	4550	8.24	20230726	1.75	N	066130	500	64 억	122990	N	N	N	N
25	20240529	090614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4965	-10	5	-0.20	194025	39	0.23	4995	4995	4965	6460	3485	4975	4975.00	0.96	-35	5085	5030	4995	4940	4905	5012	4922	64	1485	500	3580	5	1	12800000	636	10.59	0.60	12	0.00	469.00	8283.00	6430	20230524	-22.78	4550	20230726	9.12	5800	-14.40	20240110	4720	5.19	20240416	6350	-21.81	20230607	4550	9.12	20230726	1.75	N	066130	500	64 억	122990	N	N	N	N
26	20240528	160615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	-35	5	-0.70	86119075	17266	87.24	5010	5050	4960	6510	3510	5010	4988.19	0.96	-474	5130	5070	5010	4950	4890	5100	4980	64	1500	500	3600	5	1	12800000	637	10.61	0.60	12	0.13	469.00	8283.00	6430	20230524	-22.63	4550	20230726	9.34	5800	-14.22	20240110	4720	5.40	20240416	6350	-21.65	20230607	4550	9.34	20230726	1.79	N	066130	500	64 억	123455	N	N	N	N
27	20240528	150617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	-40	5	-0.80	72284775	14482	73.17	5010	5050	4960	6510	3510	5010	4991.35	0.96	-492	5130	5070	5010	4950	4890	5100	4980	64	1500	500	3600	5	1	12800000	636	10.60	0.60	12	0.11	469.00	8283.00	6430	20230524	-22.71	4550	20230726	9.23	5800	-14.31	20240110	4720	5.30	20240416	6350	-21.73	20230607	4550	9.23	20230726	1.79	N	066130	500	64 억	123455	N	N	N	N
28	20240528	140618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	-35	5	-0.70	63898355	12792	64.64	5010	5050	4960	6510	3510	5010	4995.18	0.96	-481	5130	5070	5010	4950	4890	5100	4980	64	1500	500	3600	5	1	12800000	637	10.61	0.60	12	0.10	469.00	8283.00	6430	20230524	-22.63	4550	20230726	9.34	5800	-14.22	20240110	4720	5.40	20240416	6350	-21.65	20230607	4550	9.34	20230726	1.79	N	066130	500	64 억	123455	N	N	N	N
29	20240528	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4990	-20	5	-0.40	53137075	10628	53.70	5010	5050	4975	6510	3510	5010	4999.72	0.96	-481	5130	5070	5010	4950	4890	5100	4980	64	1500	500	3600	5	1	12800000	639	10.64	0.60	12	0.08	469.00	8283.00	6430	20230524	-22.40	4550	20230726	9.67	5800	-13.97	20240110	4720	5.72	20240416	6350	-21.42	20230607	4550	9.67	20230726	1.79	N	066130	500	64 억	123455	N	N	N	N
30	20240528	120615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	-15	5	-0.30	46281040	9255	46.76	5010	5050	4975	6510	3510	5010	5000.65	0.96	-269	5130	5070	5010	4950	4890	5100	4980	64	1500	500	3600	5	1	12800000	639	10.65	0.60	12	0.07	469.00	8283.00	6430	20230524	-22.32	4550	20230726	9.78	5800	-13.88	20240110	4720	5.83	20240416	6350	-21.34	20230607	4550	9.78	20230726	1.79	N	066130	500	64 억	123455	N	N	N	N
31	20240528	110601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4980	-30	5	-0.60	41773390	8350	42.19	5010	5050	4975	6510	3510	5010	5002.80	0.96	-269	5130	5070	5010	4950	4890	5100	4980	64	1500	500	3600	5	1	12800000	637	10.62	0.60	12	0.07	469.00	8283.00	6430	20230524	-22.55	4550	20230726	9.45	5800	-14.14	20240110	4720	5.51	20240416	6350	-21.57	20230607	4550	9.45	20230726	1.79	N	066130	500	64 억	123455	N	N	N	N
32	20240528	100616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	10	2	0.20	25106910	5007	25.30	5010	5050	5000	6510	3510	5010	5014.36	0.96	17	5130	5070	5010	4950	4890	5100	4980	64	1500	500	3600	10	1	12800000	643	10.70	0.61	12	0.04	469.00	8283.00	6430	20230524	-21.93	4550	20230726	10.33	5800	-13.45	20240110	4720	6.36	20240416	6350	-20.94	20230607	4550	10.33	20230726	1.79	N	066130	500	64 억	123455	N	N	N	N
33	20240528	090617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	20	2	0.40	2219990	443	2.24	5010	5040	5010	6510	3510	5010	5011.26	0.96	33	5130	5070	5010	4950	4890	5100	4980	64	1500	500	3600	10	1	12800000	644	10.72	0.61	12	0.00	469.00	8283.00	6430	20230524	-21.77	4550	20230726	10.55	5800	-13.28	20240110	4720	6.57	20240416	6350	-20.79	20230607	4550	10.55	20230726	1.79	N	066130	500	64 억	123455	N	N	N	N
34	20240527	160605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	20	2	0.40	98805940	19791	122.50	5000	5070	4950	6480	3495	4990	4992.46	0.96	171	5190	5090	5030	4930	4870	5060	4900	64	1490	500	3590	10	1	12800000	641	10.68	0.60	12	0.15	469.00	8283.00	6430	20230524	-22.08	4550	20230726	10.11	5800	-13.62	20240110	4720	6.14	20240416	6350	-21.10	20230607	4550	10.11	20230726	1.79	N	066130	500	64 억	123289	N	N	N	N
35	20240527	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	5	2	0.10	97038170	19438	120.31	5000	5070	4950	6480	3495	4990	4992.20	0.96	157	5190	5090	5030	4930	4870	5060	4900	64	1490	500	3590	5	1	12800000	639	10.65	0.60	12	0.15	469.00	8283.00	6430	20230524	-22.32	4550	20230726	9.78	5800	-13.88	20240110	4720	5.83	20240416	6350	-21.34	20230607	4550	9.78	20230726	1.79	N	066130	500	64 억	123289	N	N	N	N
36	20240527	140615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	5	2	0.10	74829860	14975	92.69	5000	5070	4950	6480	3495	4990	4997.03	0.96	208	5190	5090	5030	4930	4870	5060	4900	64	1490	500	3590	5	1	12800000	639	10.65	0.60	12	0.12	469.00	8283.00	6430	20230524	-22.32	4550	20230726	9.78	5800	-13.88	20240110	4720	5.83	20240416	6350	-21.34	20230607	4550	9.78	20230726	1.79	N	066130	500	64 억	123289	N	N	N	N
37	20240527	130613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	-15	5	-0.30	57071265	11407	70.61	5000	5070	4950	6480	3495	4990	5003.30	0.96	242	5190	5090	5030	4930	4870	5060	4900	64	1490	500	3590	5	1	12800000	637	10.61	0.60	12	0.09	469.00	8283.00	6430	20230524	-22.63	4550	20230726	9.34	5800	-14.22	20240110	4720	5.40	20240416	6350	-21.65	20230607	4550	9.34	20230726	1.79	N	066130	500	64 억	123289	N	N	N	N
38	20240527	120615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	-20	5	-0.40	49155195	9818	60.77	5000	5070	4970	6480	3495	4990	5006.82	0.96	455	5190	5090	5030	4930	4870	5060	4900	64	1490	500	3590	5	1	12800000	636	10.60	0.60	12	0.08	469.00	8283.00	6430	20230524	-22.71	4550	20230726	9.23	5800	-14.31	20240110	4720	5.30	20240416	6350	-21.73	20230607	4550	9.23	20230726	1.79	N	066130	500	64 억	123289	N	N	N	N
39	20240527	110615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	10	2	0.20	35445410	7066	43.74	5000	5070	5000	6480	3495	4990	5016.72	0.96	411	5190	5090	5030	4930	4870	5060	4900	64	1490	500	3590	10	1	12800000	640	10.66	0.60	12	0.06	469.00	8283.00	6430	20230524	-22.24	4550	20230726	9.89	5800	-13.79	20240110	4720	5.93	20240416	6350	-21.26	20230607	4550	9.89	20230726	1.79	N	066130	500	64 억	123289	N	N	N	N
40	20240527	100612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	50	2	1.00	11213520	2228	13.79	5000	5070	5000	6480	3495	4990	5035.06	0.96	-68	5190	5090	5030	4930	4870	5060	4900	64	1490	500	3590	10	1	12800000	645	10.75	0.61	12	0.02	469.00	8283.00	6430	20230524	-21.62	4550	20230726	10.77	5800	-13.10	20240110	4720	6.78	20240416	6350	-20.63	20230607	4550	10.77	20230726	1.79	N	066130	500	64 억	123289	N	N	N	N
41	20240527	090613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	80	2	1.60	4253950	846	5.24	5000	5070	5000	6480	3495	4990	5033.56	0.96	0	5190	5090	5030	4930	4870	5060	4900	64	1490	500	3590	10	1	12800000	649	10.81	0.61	12	0.01	469.00	8283.00	6430	20230524	-21.15	4550	20230726	11.43	5800	-12.59	20240110	4720	7.42	20240416	6350	-20.16	20230607	4550	11.43	20230726	1.79	N	066130	500	64 억	123289	N	N	N	N
42	20240524	160544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4990	-110	5	-2.16	80885395	16146	128.94	5130	5130	4970	6630	3570	5100	5009.62	0.96	1043	5260	5180	5110	5030	4960	5220	5070	64	1530	500	3670	5	1	12800000	639	10.64	0.60	12	0.13	469.00	8283.00	6430	20230524	-22.40	4550	20230726	9.67	5800	-13.97	20240110	4720	5.72	20240416	6430	-22.40	20230524	4550	9.67	20230726	1.79	N	066130	500	64 억	122270	N	N	N	N
43	20240524	150543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	-100	5	-1.96	75239275	15015	119.91	5130	5130	4970	6630	3570	5100	5010.94	0.96	1051	5260	5180	5110	5030	4960	5220	5070	64	1530	500	3670	10	1	12800000	640	10.66	0.60	12	0.12	469.00	8283.00	6430	20230524	-22.24	4550	20230726	9.89	5800	-13.79	20240110	4720	5.93	20240416	6430	-22.24	20230524	4550	9.89	20230726	1.79	N	066130	500	64 억	122270	N	N	N	N
44	20240524	140546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	-40	5	-0.78	69001245	13772	109.98	5130	5130	4970	6630	3570	5100	5010.26	0.96	1425	5260	5180	5110	5030	4960	5220	5070	64	1530	500	3670	10	1	12800000	648	10.79	0.61	12	0.11	469.00	8283.00	6430	20230524	-21.31	4550	20230726	11.21	5800	-12.76	20240110	4720	7.20	20240416	6430	-21.31	20230524	4550	11.21	20230726	1.79	N	066130	500	64 억	122270	N	N	N	N
45	20240524	130544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5000	-100	5	-1.96	59650135	11914	95.14	5130	5130	4970	6630	3570	5100	5006.73	0.96	2326	5260	5180	5110	5030	4960	5220	5070	64	1530	500	3670	10	1	12800000	640	10.66	0.60	12	0.09	469.00	8283.00	6430	20230524	-22.24	4550	20230726	9.89	5800	-13.79	20240110	4720	5.93	20240416	6430	-22.24	20230524	4550	9.89	20230726	1.79	N	066130	500	64 억	122270	N	N	N	N
46	20240524	120544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4990	-110	5	-2.16	52718800	10527	84.07	5130	5130	4970	6630	3570	5100	5007.96	0.96	2115	5260	5180	5110	5030	4960	5220	5070	64	1530	500	3670	5	1	12800000	639	10.64	0.60	12	0.08	469.00	8283.00	6430	20230524	-22.40	4550	20230726	9.67	5800	-13.97	20240110	4720	5.72	20240416	6430	-22.40	20230524	4550	9.67	20230726	1.79	N	066130	500	64 억	122270	N	N	N	N
47	20240524	110543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-90	5	-1.76	42381265	8457	67.54	5130	5130	4970	6630	3570	5100	5011.38	0.96	1717	5260	5180	5110	5030	4960	5220	5070	64	1530	500	3670	10	1	12800000	641	10.68	0.60	12	0.07	469.00	8283.00	6430	20230524	-22.08	4550	20230726	10.11	5800	-13.62	20240110	4720	6.14	20240416	6430	-22.08	20230524	4550	10.11	20230726	1.79	N	066130	500	64 억	122270	N	N	N	N
48	20240524	100547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	-50	5	-0.98	36922675	7369	58.85	5130	5130	4970	6630	3570	5100	5010.54	0.96	1605	5260	5180	5110	5030	4960	5220	5070	64	1530	500	3670	10	1	12800000	646	10.77	0.61	12	0.06	469.00	8283.00	6430	20230524	-21.46	4550	20230726	10.99	5800	-12.93	20240110	4720	6.99	20240416	6430	-21.46	20230524	4550	10.99	20230726	1.79	N	066130	500	64 억	122270	N	N	N	N
49	20240524	090544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	0	3	0.00	617790	121	0.97	5130	5130	5100	6630	3570	5100	5105.70	0.96	-99	5260	5180	5110	5030	4960	5220	5070	64	1530	500	3670	10	1	12800000	653	10.87	0.62	12	0.00	469.00	8283.00	6430	20230524	-20.68	4550	20230726	12.09	5800	-12.07	20240110	4720	8.05	20240416	6430	-20.68	20230524	4550	12.09	20230726	1.79	N	066130	500	64 억	122270	N	N	N	N
50	20240523	160541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	-40	5	-0.78	63838690	12522	54.02	5090	5190	5040	6680	3600	5140	5098.12	0.96	-1162	5213	5176	5113	5076	5013	5195	5095	64	1540	500	3700	10	1	12800000	653	10.87	0.62	12	0.10	469.00	8283.00	6430	20230524	-20.68	4550	20230726	12.09	5800	-12.07	20240110	4720	8.05	20240416	6430	-20.68	20230524	4550	12.09	20230726	1.80	N	066130	500	64 억	123432	N	N	N	N
51	20240523	150546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-30	5	-0.58	53378310	10458	45.12	5090	5190	5080	6680	3600	5140	5104.06	0.96	-1056	5213	5176	5113	5076	5013	5195	5095	64	1540	500	3700	10	1	12800000	654	10.90	0.62	12	0.08	469.00	8283.00	6430	20230524	-20.53	4550	20230726	12.31	5800	-11.90	20240110	4720	8.26	20240416	6430	-20.53	20230524	4550	12.31	20230726	1.80	N	066130	500	64 억	123432	N	N	N	N
52	20240523	140546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	-20	5	-0.39	50397140	9874	42.60	5090	5190	5080	6680	3600	5140	5104.02	0.96	-985	5213	5176	5113	5076	5013	5195	5095	64	1540	500	3700	10	1	12800000	655	10.92	0.62	12	0.08	469.00	8283.00	6430	20230524	-20.37	4550	20230726	12.53	5800	-11.72	20240110	4720	8.47	20240416	6430	-20.37	20230524	4550	12.53	20230726	1.80	N	066130	500	64 억	123432	N	N	N	N
53	20240523	130544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	0	3	0.00	41904350	8211	35.42	5090	5190	5080	6680	3600	5140	5103.44	0.96	-704	5213	5176	5113	5076	5013	5195	5095	64	1540	500	3700	10	1	12800000	658	10.96	0.62	12	0.06	469.00	8283.00	6430	20230524	-20.06	4550	20230726	12.97	5800	-11.38	20240110	4720	8.90	20240416	6430	-20.06	20230524	4550	12.97	20230726	1.80	N	066130	500	64 억	123432	N	N	N	N
54	20240523	120541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	-50	5	-0.97	31351260	6140	26.49	5090	5190	5090	6680	3600	5140	5106.07	0.96	-320	5213	5176	5113	5076	5013	5195	5095	64	1540	500	3700	10	1	12800000	652	10.85	0.61	12	0.05	469.00	8283.00	6430	20230524	-20.84	4550	20230726	11.87	5800	-12.24	20240110	4720	7.84	20240416	6430	-20.84	20230524	4550	11.87	20230726	1.80	N	066130	500	64 억	123432	N	N	N	N
55	20240523	110541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	-20	5	-0.39	13607870	2658	11.47	5090	5190	5090	6680	3600	5140	5119.59	0.96	-317	5213	5176	5113	5076	5013	5195	5095	64	1540	500	3700	10	1	12800000	655	10.92	0.62	12	0.02	469.00	8283.00	6430	20230524	-20.37	4550	20230726	12.53	5800	-11.72	20240110	4720	8.47	20240416	6430	-20.37	20230524	4550	12.53	20230726	1.80	N	066130	500	64 억	123432	N	N	N	N
56	20240523	100542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-30	5	-0.58	5982030	1172	5.06	5090	5190	5090	6680	3600	5140	5104.12	0.96	-262	5213	5176	5113	5076	5013	5195	5095	64	1540	500	3700	10	1	12800000	654	10.90	0.62	12	0.01	469.00	8283.00	6430	20230524	-20.53	4550	20230726	12.31	5800	-11.90	20240110	4720	8.26	20240416	6430	-20.53	20230524	4550	12.31	20230726	1.80	N	066130	500	64 억	123432	N	N	N	N
57	20240523	090544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-30	5	-0.58	844290	165	0.71	5090	5140	5090	6680	3600	5140	5116.91	0.96	-97	5213	5176	5113	5076	5013	5195	5095	64	1540	500	3700	10	1	12800000	654	10.90	0.62	12	0.00	469.00	8283.00	6430	20230524	-20.53	4550	20230726	12.31	5800	-11.90	20240110	4720	8.26	20240416	6430	-20.53	20230524	4550	12.31	20230726	1.80	N	066130	500	64 억	123432	N	N	N	N
58	20240522	160536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	10	2	0.19	118247100	23170	128.87	5120	5150	5050	6660	3600	5130	5103.46	0.96	295	5223	5176	5113	5066	5003	5200	5090	64	1530	500	3690	10	1	12800000	658	10.96	0.62	12	0.18	469.00	8283.00	6430	20230524	-20.06	4550	20230726	12.97	5800	-11.38	20240110	4720	8.90	20240416	6430	-20.06	20230524	4550	12.97	20230726	1.78	N	066130	500	64 억	123138	N	N	N	N
59	20240522	150540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	-10	5	-0.19	115547080	22644	125.94	5120	5150	5050	6660	3600	5130	5102.77	0.96	553	5223	5176	5113	5066	5003	5200	5090	64	1530	500	3690	10	1	12800000	655	10.92	0.62	12	0.18	469.00	8283.00	6430	20230524	-20.37	4550	20230726	12.53	5800	-11.72	20240110	4720	8.47	20240416	6430	-20.37	20230524	4550	12.53	20230726	1.78	N	066130	500	64 억	123138	N	N	N	N
60	20240522	140542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	-30	5	-0.58	77533650	15202	84.55	5120	5140	5050	6660	3600	5130	5100.23	0.96	967	5223	5176	5113	5066	5003	5200	5090	64	1530	500	3690	10	1	12800000	653	10.87	0.62	12	0.12	469.00	8283.00	6430	20230524	-20.68	4550	20230726	12.09	5800	-12.07	20240110	4720	8.05	20240416	6430	-20.68	20230524	4550	12.09	20230726	1.78	N	066130	500	64 억	123138	N	N	N	N
61	20240522	130538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5080	-50	5	-0.97	66281860	12988	72.24	5120	5140	5050	6660	3600	5130	5103.32	0.96	986	5223	5176	5113	5066	5003	5200	5090	64	1530	500	3690	10	1	12800000	650	10.83	0.61	12	0.10	469.00	8283.00	6430	20230524	-21.00	4550	20230726	11.65	5800	-12.41	20240110	4720	7.63	20240416	6430	-21.00	20230524	4550	11.65	20230726	1.78	N	066130	500	64 억	123138	N	N	N	N
62	20240522	120535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	0	3	0.00	42436760	8309	46.21	5120	5140	5050	6660	3600	5130	5107.32	0.96	-533	5223	5176	5113	5066	5003	5200	5090	64	1530	500	3690	10	1	12800000	657	10.94	0.62	12	0.06	469.00	8283.00	6430	20230524	-20.22	4550	20230726	12.75	5800	-11.55	20240110	4720	8.69	20240416	6430	-20.22	20230524	4550	12.75	20230726	1.78	N	066130	500	64 억	123138	N	N	N	N
63	20240522	110543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	0	3	0.00	40903420	8010	44.55	5120	5140	5050	6660	3600	5130	5106.54	0.96	-482	5223	5176	5113	5066	5003	5200	5090	64	1530	500	3690	10	1	12800000	657	10.94	0.62	12	0.06	469.00	8283.00	6430	20230524	-20.22	4550	20230726	12.75	5800	-11.55	20240110	4720	8.69	20240416	6430	-20.22	20230524	4550	12.75	20230726	1.78	N	066130	500	64 억	123138	N	N	N	N
64	20240522	100540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	-10	5	-0.19	26423930	5179	28.80	5120	5140	5050	6660	3600	5130	5102.13	0.96	-396	5223	5176	5113	5066	5003	5200	5090	64	1530	500	3690	10	1	12800000	655	10.92	0.62	12	0.04	469.00	8283.00	6430	20230524	-20.37	4550	20230726	12.53	5800	-11.72	20240110	4720	8.47	20240416	6430	-20.37	20230524	4550	12.53	20230726	1.78	N	066130	500	64 억	123138	N	N	N	N
65	20240522	090540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-20	5	-0.39	836540	164	0.91	5120	5120	5080	6660	3600	5130	5100.85	0.96	-31	5223	5176	5113	5066	5003	5200	5090	64	1530	500	3690	10	1	12800000	654	10.90	0.62	12	0.00	469.00	8283.00	6430	20230524	-20.53	4550	20230726	12.31	5800	-11.90	20240110	4720	8.26	20240416	6430	-20.53	20230524	4550	12.31	20230726	1.78	N	066130	500	64 억	123138	N	N	N	N
66	20240521	160534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	-30	5	-0.58	91763040	17978	23.33	5100	5160	5050	6700	3620	5160	5103.87	0.96	-20	5353	5256	5143	5046	4933	5200	4990	64	1540	500	3710	10	1	12800000	657	10.94	0.62	12	0.14	469.00	8283.00	6430	20230524	-20.22	4550	20230726	12.75	5800	-11.55	20240110	4720	8.69	20240416	6430	-20.22	20230524	4550	12.75	20230726	1.80	N	066130	500	64 억	123158	N	N	N	N
67	20240521	150540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-50	5	-0.97	77044570	15101	19.60	5100	5160	5050	6700	3620	5160	5101.56	0.96	305	5353	5256	5143	5046	4933	5200	4990	64	1540	500	3710	10	1	12800000	654	10.90	0.62	12	0.12	469.00	8283.00	6430	20230524	-20.53	4550	20230726	12.31	5800	-11.90	20240110	4720	8.26	20240416	6430	-20.53	20230524	4550	12.31	20230726	1.80	N	066130	500	64 억	123158	N	N	N	N
68	20240521	140537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-50	5	-0.97	71611110	14037	18.22	5100	5160	5050	6700	3620	5160	5101.18	0.96	325	5353	5256	5143	5046	4933	5200	4990	64	1540	500	3710	10	1	12800000	654	10.90	0.62	12	0.11	469.00	8283.00	6430	20230524	-20.53	4550	20230726	12.31	5800	-11.90	20240110	4720	8.26	20240416	6430	-20.53	20230524	4550	12.31	20230726	1.80	N	066130	500	64 억	123158	N	N	N	N
69	20240521	130539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5140	-20	5	-0.39	64015070	12554	16.29	5100	5160	5050	6700	3620	5160	5098.69	0.96	839	5353	5256	5143	5046	4933	5200	4990	64	1540	500	3710	10	1	12800000	658	10.96	0.62	12	0.10	469.00	8283.00	6430	20230524	-20.06	4550	20230726	12.97	5800	-11.38	20240110	4720	8.90	20240416	6430	-20.06	20230524	4550	12.97	20230726	1.80	N	066130	500	64 억	123158	N	N	N	N
70	20240521	120539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	-60	5	-1.16	58313240	11437	14.84	5100	5160	5050	6700	3620	5160	5098.11	0.96	867	5353	5256	5143	5046	4933	5200	4990	64	1540	500	3710	10	1	12800000	653	10.87	0.62	12	0.09	469.00	8283.00	6430	20230524	-20.68	4550	20230726	12.09	5800	-12.07	20240110	4720	8.05	20240416	6430	-20.68	20230524	4550	12.09	20230726	1.80	N	066130	500	64 억	123158	N	N	N	N
71	20240521	110540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	-70	5	-1.36	51010780	10001	12.98	5100	5160	5050	6700	3620	5160	5099.97	0.96	763	5353	5256	5143	5046	4933	5200	4990	64	1540	500	3710	10	1	12800000	652	10.85	0.61	12	0.08	469.00	8283.00	6430	20230524	-20.84	4550	20230726	11.87	5800	-12.24	20240110	4720	7.84	20240416	6430	-20.84	20230524	4550	11.87	20230726	1.80	N	066130	500	64 억	123158	N	N	N	N
72	20240521	100538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-50	5	-0.97	43097000	8445	10.96	5100	5160	5050	6700	3620	5160	5102.58	0.96	769	5353	5256	5143	5046	4933	5200	4990	64	1540	500	3710	10	1	12800000	654	10.90	0.62	12	0.07	469.00	8283.00	6430	20230524	-20.53	4550	20230726	12.31	5800	-11.90	20240110	4720	8.26	20240416	6430	-20.53	20230524	4550	12.31	20230726	1.80	N	066130	500	64 억	123158	N	N	N	N
73	20240521	090536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	-70	5	-1.36	9573920	1876	2.43	5100	5140	5090	6700	3620	5160	5100.18	0.96	197	5353	5256	5143	5046	4933	5200	4990	64	1540	500	3710	10	1	12800000	652	10.85	0.61	12	0.01	469.00	8283.00	6430	20230524	-20.84	4550	20230726	11.87	5800	-12.24	20240110	4720	7.84	20240416	6430	-20.84	20230524	4550	11.87	20230726	1.80	N	066130	500	64 억	123158	N	N	N	N
74	20240517	160539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5130	10	2	0.20	86708280	16978	193.22	5080	5170	5070	6650	3590	5120	5107.09	1.08	-1050	5160	5140	5100	5080	5040	5150	5090	64	1530	500	3680	10	1	12800000	657	10.94	0.62	12	0.13	469.00	8283.00	6780	20230510	-24.34	4550	20230726	12.75	5800	-11.55	20240110	4720	8.69	20240416	6430	-20.22	20230524	4550	12.75	20230726	1.81	N	066130	500	64 억	137635	N	N	N	N
75	20240517	150541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5080	-40	5	-0.78	76080130	14888	169.43	5080	5170	5080	6650	3590	5120	5110.16	1.08	-1408	5160	5140	5100	5080	5040	5150	5090	64	1530	500	3680	10	1	12800000	650	10.83	0.61	12	0.12	469.00	8283.00	6780	20230510	-25.07	4550	20230726	11.65	5800	-12.41	20240110	4720	7.63	20240416	6430	-21.00	20230524	4550	11.65	20230726	1.81	N	066130	500	64 억	137635	N	N	N	N
76	20240517	140535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-10	5	-0.20	67302640	13168	149.86	5080	5170	5080	6650	3590	5120	5111.08	1.08	-1279	5160	5140	5100	5080	5040	5150	5090	64	1530	500	3680	10	1	12800000	654	10.90	0.62	12	0.10	469.00	8283.00	6780	20230510	-24.63	4550	20230726	12.31	5800	-11.90	20240110	4720	8.26	20240416	6430	-20.53	20230524	4550	12.31	20230726	1.81	N	066130	500	64 억	137635	N	N	N	N
77	20240517	130531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	0	3	0.00	52792190	10324	117.49	5080	5170	5080	6650	3590	5120	5113.54	1.08	-1277	5160	5140	5100	5080	5040	5150	5090	64	1530	500	3680	10	1	12800000	655	10.92	0.62	12	0.08	469.00	8283.00	6780	20230510	-24.48	4550	20230726	12.53	5800	-11.72	20240110	4720	8.47	20240416	6430	-20.37	20230524	4550	12.53	20230726	1.81	N	066130	500	64 억	137635	N	N	N	N
78	20240517	120533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	-30	5	-0.59	51325550	10037	114.23	5080	5170	5080	6650	3590	5120	5113.63	1.08	-1270	5160	5140	5100	5080	5040	5150	5090	64	1530	500	3680	10	1	12800000	652	10.85	0.61	12	0.08	469.00	8283.00	6780	20230510	-24.93	4550	20230726	11.87	5800	-12.24	20240110	4720	7.84	20240416	6430	-20.84	20230524	4550	11.87	20230726	1.81	N	066130	500	64 억	137635	N	N	N	N
79	20240517	110533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	-20	5	-0.39	36763080	7176	81.67	5080	5170	5080	6650	3590	5120	5123.06	1.08	-1220	5160	5140	5100	5080	5040	5150	5090	64	1530	500	3680	10	1	12800000	653	10.87	0.62	12	0.06	469.00	8283.00	6780	20230510	-24.78	4550	20230726	12.09	5800	-12.07	20240110	4720	8.05	20240416	6430	-20.68	20230524	4550	12.09	20230726	1.81	N	066130	500	64 억	137635	N	N	N	N
80	20240517	100529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-10	5	-0.20	31472620	6139	69.86	5080	5170	5080	6650	3590	5120	5126.67	1.08	-1220	5160	5140	5100	5080	5040	5150	5090	64	1530	500	3680	10	1	12800000	654	10.90	0.62	12	0.05	469.00	8283.00	6780	20230510	-24.63	4550	20230726	12.31	5800	-11.90	20240110	4720	8.26	20240416	6430	-20.53	20230524	4550	12.31	20230726	1.81	N	066130	500	64 억	137635	N	N	N	N
81	20240517	090532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	50	2	0.98	10076090	1960	22.31	5080	5170	5080	6650	3590	5120	5140.86	1.08	-682	5160	5140	5100	5080	5040	5150	5090	64	1530	500	3680	10	1	12800000	662	11.02	0.62	12	0.02	469.00	8283.00	6780	20230510	-23.75	4550	20230726	13.63	5800	-10.86	20240110	4720	9.53	20240416	6430	-19.60	20230524	4550	13.63	20230726	1.81	N	066130	500	64 억	137635	N	N	N	N
82	20240516	160529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	30	2	0.59	44804660	8784	57.53	5090	5120	5060	6610	3570	5090	5100.71	1.09	-1251	5143	5116	5083	5056	5023	5130	5070	64	1520	500	3660	10	1	12800000	655	10.92	0.62	12	0.07	469.00	8283.00	6780	20230510	-24.48	4550	20230726	12.53	5800	-11.72	20240110	4720	8.47	20240416	6430	-20.37	20230524	4550	12.53	20230726	1.78	N	066130	500	64 억	138886	N	N	N	N
83	20240516	150528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	20	2	0.39	33332130	6540	42.83	5090	5120	5060	6610	3570	5090	5096.66	1.09	-479	5143	5116	5083	5056	5023	5130	5070	64	1520	500	3660	10	1	12800000	654	10.90	0.62	12	0.05	469.00	8283.00	6780	20230510	-24.63	4550	20230726	12.31	5800	-11.90	20240110	4720	8.26	20240416	6430	-20.53	20230524	4550	12.31	20230726	1.78	N	066130	500	64 억	138886	N	N	N	N
84	20240516	140532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	10	2	0.20	26439010	5192	34.01	5090	5120	5060	6610	3570	5090	5092.26	1.09	-429	5143	5116	5083	5056	5023	5130	5070	64	1520	500	3660	10	1	12800000	653	10.87	0.62	12	0.04	469.00	8283.00	6780	20230510	-24.78	4550	20230726	12.09	5800	-12.07	20240110	4720	8.05	20240416	6430	-20.68	20230524	4550	12.09	20230726	1.78	N	066130	500	64 억	138886	N	N	N	N
85	20240516	130530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	20	2	0.39	21953040	4312	28.24	5090	5120	5060	6610	3570	5090	5091.15	1.09	-429	5143	5116	5083	5056	5023	5130	5070	64	1520	500	3660	10	1	12800000	654	10.90	0.62	12	0.03	469.00	8283.00	6780	20230510	-24.63	4550	20230726	12.31	5800	-11.90	20240110	4720	8.26	20240416	6430	-20.53	20230524	4550	12.31	20230726	1.78	N	066130	500	64 억	138886	N	N	N	N
86	20240516	120527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	-20	5	-0.39	13356540	2624	17.19	5090	5120	5060	6610	3570	5090	5090.14	1.09	-364	5143	5116	5083	5056	5023	5130	5070	64	1520	500	3660	10	1	12800000	649	10.81	0.61	12	0.02	469.00	8283.00	6780	20230510	-25.22	4550	20230726	11.43	5800	-12.59	20240110	4720	7.42	20240416	6430	-21.15	20230524	4550	11.43	20230726	1.78	N	066130	500	64 억	138886	N	N	N	N
87	20240516	110526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	0	3	0.00	7392210	1452	9.51	5090	5120	5060	6610	3570	5090	5091.05	1.09	-302	5143	5116	5083	5056	5023	5130	5070	64	1520	500	3660	10	1	12800000	652	10.85	0.61	12	0.01	469.00	8283.00	6780	20230510	-24.93	4550	20230726	11.87	5800	-12.24	20240110	4720	7.84	20240416	6430	-20.84	20230524	4550	11.87	20230726	1.78	N	066130	500	64 억	138886	N	N	N	N
88	20240516	100527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	0	3	0.00	3929220	770	5.04	5090	5120	5090	6610	3570	5090	5102.88	1.09	-185	5143	5116	5083	5056	5023	5130	5070	64	1520	500	3660	10	1	12800000	652	10.85	0.61	12	0.01	469.00	8283.00	6780	20230510	-24.93	4550	20230726	11.87	5800	-12.24	20240110	4720	7.84	20240416	6430	-20.84	20230524	4550	11.87	20230726	1.78	N	066130	500	64 억	138886	N	N	N	N
89	20240516	090528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5120	30	2	0.59	631270	124	0.81	5090	5120	5090	6610	3570	5090	5090.89	1.09	-8	5143	5116	5083	5056	5023	5130	5070	64	1520	500	3660	10	1	12800000	655	10.92	0.62	12	0.00	469.00	8283.00	6780	20230510	-24.48	4550	20230726	12.53	5800	-11.72	20240110	4720	8.47	20240416	6430	-20.37	20230524	4550	12.53	20230726	1.78	N	066130	500	64 억	138886	N	N	N	N
90	20240514	160534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	20	2	0.39	77584210	15268	84.42	5050	5110	5050	6590	3550	5070	5081.49	1.09	-1002	5156	5112	5056	5012	4956	5135	5035	64	1520	500	3650	10	1	12800000	652	10.85	0.61	12	0.12	469.00	8283.00	6780	20230510	-24.93	4550	20230726	11.87	5800	-12.24	20240110	4720	7.84	20240416	6430	-20.84	20230524	4550	11.87	20230726	1.73	N	066130	500	64 억	139889	N	N	N	N
91	20240514	150536	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	30	2	0.59	76699770	15094	83.46	5050	5110	5050	6590	3550	5070	5081.47	1.09	-896	5156	5112	5056	5012	4956	5135	5035	64	1520	500	3650	10	1	12800000	653	10.87	0.62	12	0.12	469.00	8283.00	6780	20230510	-24.78	4550	20230726	12.09	5800	-12.07	20240110	4720	8.05	20240416	6430	-20.68	20230524	4550	12.09	20230726	1.73	N	066130	500	64 억	139889	N	N	N	N
92	20240514	140534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	20	2	0.39	69679410	13711	75.81	5050	5110	5050	6590	3550	5070	5082.01	1.09	-895	5156	5112	5056	5012	4956	5135	5035	64	1520	500	3650	10	1	12800000	652	10.85	0.61	12	0.11	469.00	8283.00	6780	20230510	-24.93	4550	20230726	11.87	5800	-12.24	20240110	4720	7.84	20240416	6430	-20.84	20230524	4550	11.87	20230726	1.73	N	066130	500	64 억	139889	N	N	N	N
93	20240514	130535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	20	2	0.39	61948280	12190	67.40	5050	5110	5050	6590	3550	5070	5081.89	1.09	-661	5156	5112	5056	5012	4956	5135	5035	64	1520	500	3650	10	1	12800000	652	10.85	0.61	12	0.10	469.00	8283.00	6780	20230510	-24.93	4550	20230726	11.87	5800	-12.24	20240110	4720	7.84	20240416	6430	-20.84	20230524	4550	11.87	20230726	1.73	N	066130	500	64 억	139889	N	N	N	N
94	20240514	120533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	30	2	0.59	51020650	10043	55.53	5050	5110	5050	6590	3550	5070	5080.22	1.09	-661	5156	5112	5056	5012	4956	5135	5035	64	1520	500	3650	10	1	12800000	653	10.87	0.62	12	0.08	469.00	8283.00	6780	20230510	-24.78	4550	20230726	12.09	5800	-12.07	20240110	4720	8.05	20240416	6430	-20.68	20230524	4550	12.09	20230726	1.73	N	066130	500	64 억	139889	N	N	N	N
95	20240514	110534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5090	20	2	0.39	36125980	7119	39.36	5050	5100	5050	6590	3550	5070	5074.59	1.09	-658	5156	5112	5056	5012	4956	5135	5035	64	1520	500	3650	10	1	12800000	652	10.85	0.61	12	0.06	469.00	8283.00	6780	20230510	-24.93	4550	20230726	11.87	5800	-12.24	20240110	4720	7.84	20240416	6430	-20.84	20230524	4550	11.87	20230726	1.73	N	066130	500	64 억	139889	N	N	N	N
96	20240514	100533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	30	2	0.59	25708150	5063	28.00	5050	5100	5050	6590	3550	5070	5077.65	1.09	-2	5156	5112	5056	5012	4956	5135	5035	64	1520	500	3650	10	1	12800000	653	10.87	0.62	12	0.04	469.00	8283.00	6780	20230510	-24.78	4550	20230726	12.09	5800	-12.07	20240110	4720	8.05	20240416	6430	-20.68	20230524	4550	12.09	20230726	1.73	N	066130	500	64 억	139889	N	N	N	N
97	20240514	090533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5100	30	2	0.59	4780020	944	5.22	5050	5100	5050	6590	3550	5070	5063.58	1.09	-1	5156	5112	5056	5012	4956	5135	5035	64	1520	500	3650	10	1	12800000	653	10.87	0.62	12	0.01	469.00	8283.00	6780	20230510	-24.78	4550	20230726	12.09	5800	-12.07	20240110	4720	8.05	20240416	6430	-20.68	20230524	4550	12.09	20230726	1.73	N	066130	500	64 억	139889	N	N	N	N
98	20240513	160532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	40	2	0.80	88708110	17602	76.28	5020	5100	5000	6530	3530	5030	5039.65	1.09	95	5136	5082	5016	4962	4896	5110	4990	64	1500	500	3620	10	1	12800000	649	10.81	0.61	12	0.14	469.00	8283.00	6780	20230510	-25.22	4550	20230726	11.43	5800	-12.59	20240110	4720	7.42	20240416	6430	-21.15	20230524	4550	11.43	20230726	1.73	N	066130	500	64 억	139717	N	N	N	N
99	20240513	150534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	40	2	0.80	83776760	16628	72.06	5020	5100	5000	6530	3530	5030	5038.29	1.09	137	5136	5082	5016	4962	4896	5110	4990	64	1500	500	3620	10	1	12800000	649	10.81	0.61	12	0.13	469.00	8283.00	6780	20230510	-25.22	4550	20230726	11.43	5800	-12.59	20240110	4720	7.42	20240416	6430	-21.15	20230524	4550	11.43	20230726	1.73	N	066130	500	64 억	139717	N	N	N	N
100	20240513	140533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	10	2	0.20	74787120	14841	64.32	5020	5100	5000	6530	3530	5030	5039.22	1.09	-337	5136	5082	5016	4962	4896	5110	4990	64	1500	500	3620	10	1	12800000	645	10.75	0.61	12	0.12	469.00	8283.00	6780	20230510	-25.66	4550	20230726	10.77	5800	-13.10	20240110	4720	6.78	20240416	6430	-21.62	20230524	4550	10.77	20230726	1.73	N	066130	500	64 억	139717	N	N	N	N
101	20240513	130528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	0	3	0.00	39745000	7890	34.19	5020	5100	5010	6530	3530	5030	5037.39	1.09	-192	5136	5082	5016	4962	4896	5110	4990	64	1500	500	3620	10	1	12800000	644	10.72	0.61	12	0.06	469.00	8283.00	6780	20230510	-25.81	4550	20230726	10.55	5800	-13.28	20240110	4720	6.57	20240416	6430	-21.77	20230524	4550	10.55	20230726	1.73	N	066130	500	64 억	139717	N	N	N	N
102	20240513	120533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	10	2	0.20	39087220	7759	33.63	5020	5100	5010	6530	3530	5030	5037.66	1.09	-192	5136	5082	5016	4962	4896	5110	4990	64	1500	500	3620	10	1	12800000	645	10.75	0.61	12	0.06	469.00	8283.00	6780	20230510	-25.66	4550	20230726	10.77	5800	-13.10	20240110	4720	6.78	20240416	6430	-21.62	20230524	4550	10.77	20230726	1.73	N	066130	500	64 억	139717	N	N	N	N
103	20240513	110531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	0	3	0.00	34270310	6800	29.47	5020	5100	5010	6530	3530	5030	5039.75	1.09	-192	5136	5082	5016	4962	4896	5110	4990	64	1500	500	3620	10	1	12800000	644	10.72	0.61	12	0.05	469.00	8283.00	6780	20230510	-25.81	4550	20230726	10.55	5800	-13.28	20240110	4720	6.57	20240416	6430	-21.77	20230524	4550	10.55	20230726	1.73	N	066130	500	64 억	139717	N	N	N	N
104	20240513	100532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	-10	5	-0.20	32809720	6509	28.21	5020	5100	5010	6530	3530	5030	5040.67	1.09	-192	5136	5082	5016	4962	4896	5110	4990	64	1500	500	3620	10	1	12800000	643	10.70	0.61	12	0.05	469.00	8283.00	6780	20230510	-25.96	4550	20230726	10.33	5800	-13.45	20240110	4720	6.36	20240416	6430	-21.93	20230524	4550	10.33	20230726	1.73	N	066130	500	64 억	139717	N	N	N	N
105	20240513	090533	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5080	50	2	0.99	9050390	1784	7.73	5020	5100	5020	6530	3530	5030	5073.09	1.09	-107	5136	5082	5016	4962	4896	5110	4990	64	1500	500	3620	10	1	12800000	650	10.83	0.61	12	0.01	469.00	8283.00	6780	20230510	-25.07	4550	20230726	11.65	5800	-12.41	20240110	4720	7.63	20240416	6430	-21.00	20230524	4550	11.65	20230726	1.73	N	066130	500	64 억	139717	N	N	N	N
106	20240510	160517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	70	2	1.41	115178150	23071	278.97	4960	5070	4950	6440	3475	4960	4992.20	1.08	1657	5000	4980	4955	4935	4910	4990	4945	64	1480	500	3570	10	1	12800000	644	10.72	0.61	12	0.18	469.00	8283.00	6780	20230510	-25.81	4550	20230726	10.55	5800	-13.28	20240110	4720	6.57	20240416	6780	-25.81	20230510	4550	10.55	20230726	1.75	N	066130	500	64 억	138137	N	N	N	N
107	20240510	150522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	70	2	1.41	106419420	21331	257.93	4960	5070	4950	6440	3475	4960	4988.96	1.08	1580	5000	4980	4955	4935	4910	4990	4945	64	1480	500	3570	10	1	12800000	644	10.72	0.61	12	0.17	469.00	8283.00	6780	20230510	-25.81	4550	20230726	10.55	5800	-13.28	20240110	4720	6.57	20240416	6780	-25.81	20230510	4550	10.55	20230726	1.75	N	066130	500	64 억	138137	N	N	N	N
108	20240510	140523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4985	25	2	0.50	57845975	11617	140.47	4960	5000	4950	6440	3475	4960	4979.42	1.08	752	5000	4980	4955	4935	4910	4990	4945	64	1480	500	3570	5	1	12800000	638	10.63	0.60	12	0.09	469.00	8283.00	6780	20230510	-26.47	4550	20230726	9.56	5800	-14.05	20240110	4720	5.61	20240416	6780	-26.47	20230510	4550	9.56	20230726	1.75	N	066130	500	64 억	138137	N	N	N	N
109	20240510	130517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	-5	5	-0.10	51128820	10268	124.16	4960	5000	4955	6440	3475	4960	4979.43	1.08	757	5000	4980	4955	4935	4910	4990	4945	64	1480	500	3570	5	1	12800000	634	10.57	0.60	12	0.08	469.00	8283.00	6780	20230510	-26.92	4550	20230726	8.90	5800	-14.57	20240110	4720	4.98	20240416	6780	-26.92	20230510	4550	8.90	20230726	1.75	N	066130	500	64 억	138137	N	N	N	N
110	20240510	120516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	10	2	0.20	39382905	7898	95.50	4960	5000	4960	6440	3475	4960	4986.44	1.08	757	5000	4980	4955	4935	4910	4990	4945	64	1480	500	3570	5	1	12800000	636	10.60	0.60	12	0.06	469.00	8283.00	6780	20230510	-26.70	4550	20230726	9.23	5800	-14.31	20240110	4720	5.30	20240416	6780	-26.70	20230510	4550	9.23	20230726	1.75	N	066130	500	64 억	138137	N	N	N	N
111	20240510	110518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	15	2	0.30	37814110	7582	91.68	4960	5000	4960	6440	3475	4960	4987.35	1.08	757	5000	4980	4955	4935	4910	4990	4945	64	1480	500	3570	5	1	12800000	637	10.61	0.60	12	0.06	469.00	8283.00	6780	20230510	-26.62	4550	20230726	9.34	5800	-14.22	20240110	4720	5.40	20240416	6780	-26.62	20230510	4550	9.34	20230726	1.75	N	066130	500	64 억	138137	N	N	N	N
112	20240510	100519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4985	25	2	0.50	32106235	6436	77.82	4960	5000	4960	6440	3475	4960	4988.54	1.08	777	5000	4980	4955	4935	4910	4990	4945	64	1480	500	3570	5	1	12800000	638	10.63	0.60	12	0.05	469.00	8283.00	6780	20230510	-26.47	4550	20230726	9.56	5800	-14.05	20240110	4720	5.61	20240416	6780	-26.47	20230510	4550	9.56	20230726	1.75	N	066130	500	64 억	138137	N	N	N	N
113	20240510	090520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	35	2	0.71	2437525	489	5.91	4960	4995	4960	6440	3475	4960	4984.71	1.08	33	5000	4980	4955	4935	4910	4990	4945	64	1480	500	3570	5	1	12800000	639	10.65	0.60	12	0.00	469.00	8283.00	6780	20230510	-26.33	4550	20230726	9.78	5800	-13.88	20240110	4720	5.83	20240416	6780	-26.33	20230510	4550	9.78	20230726	1.75	N	066130	500	64 억	138137	N	N	N	N
114	20240509	160528	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4960	10	2	0.20	37380875	7552	84.56	4930	4975	4930	6430	3465	4950	4949.78	1.08	389	4993	4971	4943	4921	4893	4957	4907	64	1480	500	3560	5	1	12800000	635	10.58	0.60	12	0.06	469.00	8283.00	6780	20230510	-26.84	4550	20230726	9.01	5800	-14.48	20240110	4720	5.08	20240416	6780	-26.84	20230510	4550	9.01	20230726	1.73	N	066130	500	64 억	137632	N	N	N	N
115	20240509	150531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4960	10	2	0.20	31605130	6387	71.51	4930	4975	4930	6430	3465	4950	4948.35	1.08	452	4993	4971	4943	4921	4893	4957	4907	64	1480	500	3560	5	1	12800000	635	10.58	0.60	12	0.05	469.00	8283.00	6780	20230510	-26.84	4550	20230726	9.01	5800	-14.48	20240110	4720	5.08	20240416	6780	-26.84	20230510	4550	9.01	20230726	1.73	N	066130	500	64 억	137632	N	N	N	N
116	20240509	140520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	5	2	0.10	23137705	4676	52.36	4930	4975	4930	6430	3465	4950	4948.18	1.08	453	4993	4971	4943	4921	4893	4957	4907	64	1480	500	3560	5	1	12800000	634	10.57	0.60	12	0.04	469.00	8283.00	6780	20230510	-26.92	4550	20230726	8.90	5800	-14.57	20240110	4720	4.98	20240416	6780	-26.92	20230510	4550	8.90	20230726	1.73	N	066130	500	64 억	137632	N	N	N	N
117	20240509	130519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4960	10	2	0.20	21342030	4314	48.30	4930	4975	4930	6430	3465	4950	4947.16	1.08	453	4993	4971	4943	4921	4893	4957	4907	64	1480	500	3560	5	1	12800000	635	10.58	0.60	12	0.03	469.00	8283.00	6780	20230510	-26.84	4550	20230726	9.01	5800	-14.48	20240110	4720	5.08	20240416	6780	-26.84	20230510	4550	9.01	20230726	1.73	N	066130	500	64 억	137632	N	N	N	N
118	20240509	120521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	5	2	0.10	15910160	3219	36.04	4930	4975	4930	6430	3465	4950	4942.58	1.08	446	4993	4971	4943	4921	4893	4957	4907	64	1480	500	3560	5	1	12800000	634	10.57	0.60	12	0.03	469.00	8283.00	6780	20230510	-26.92	4550	20230726	8.90	5800	-14.57	20240110	4720	4.98	20240416	6780	-26.92	20230510	4550	8.90	20230726	1.73	N	066130	500	64 억	137632	N	N	N	N
119	20240509	110511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	5	2	0.10	15578105	3152	35.29	4930	4975	4930	6430	3465	4950	4942.29	1.08	440	4993	4971	4943	4921	4893	4957	4907	64	1480	500	3560	5	1	12800000	634	10.57	0.60	12	0.02	469.00	8283.00	6780	20230510	-26.92	4550	20230726	8.90	5800	-14.57	20240110	4720	4.98	20240416	6780	-26.92	20230510	4550	8.90	20230726	1.73	N	066130	500	64 억	137632	N	N	N	N
120	20240509	100513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	-10	5	-0.20	12996575	2631	29.46	4930	4975	4930	6430	3465	4950	4939.79	1.08	83	4993	4971	4943	4921	4893	4957	4907	64	1480	500	3560	5	1	12800000	632	10.53	0.60	12	0.02	469.00	8283.00	6780	20230510	-27.14	4550	20230726	8.57	5800	-14.83	20240110	4720	4.66	20240416	6780	-27.14	20230510	4550	8.57	20230726	1.73	N	066130	500	64 억	137632	N	N	N	N
121	20240509	090510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	25	2	0.51	5901760	1197	13.40	4930	4975	4930	6430	3465	4950	4930.46	1.08	-150	4993	4971	4943	4921	4893	4957	4907	64	1480	500	3560	5	1	12800000	637	10.61	0.60	12	0.01	469.00	8283.00	6780	20230510	-26.62	4550	20230726	9.34	5800	-14.22	20240110	4720	5.40	20240416	6780	-26.62	20230510	4550	9.34	20230726	1.73	N	066130	500	64 억	137632	N	N	N	N
122	20240508	160509	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	10	2	0.20	43954330	8912	36.77	4965	4965	4915	6420	3460	4940	4932.03	1.07	381	5016	4977	4946	4907	4876	4962	4892	64	1480	500	3550	5	1	12800000	634	10.55	0.60	12	0.07	469.00	8283.00	6780	20230510	-26.99	4550	20230726	8.79	5800	-14.66	20240110	4720	4.87	20240416	6780	-26.99	20230510	4550	8.79	20230726	1.73	N	066130	500	64 억	137233	N	N	N	N
123	20240508	150514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4925	-15	5	-0.30	38295935	7768	32.05	4965	4965	4915	6420	3460	4940	4929.96	1.07	307	5016	4977	4946	4907	4876	4962	4892	64	1480	500	3550	5	1	12800000	630	10.50	0.59	12	0.06	469.00	8283.00	6780	20230510	-27.36	4550	20230726	8.24	5800	-15.09	20240110	4720	4.34	20240416	6780	-27.36	20230510	4550	8.24	20230726	1.73	N	066130	500	64 억	137233	N	N	N	N
124	20240508	140507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4960	20	2	0.40	33241365	6743	27.82	4965	4965	4920	6420	3460	4940	4929.76	1.07	265	5016	4977	4946	4907	4876	4962	4892	64	1480	500	3550	5	1	12800000	635	10.58	0.60	12	0.05	469.00	8283.00	6780	20230510	-26.84	4550	20230726	9.01	5800	-14.48	20240110	4720	5.08	20240416	6780	-26.84	20230510	4550	9.01	20230726	1.73	N	066130	500	64 억	137233	N	N	N	N
125	20240508	130506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	0	3	0.00	22909770	4646	19.17	4965	4965	4920	6420	3460	4940	4931.07	1.07	265	5016	4977	4946	4907	4876	4962	4892	64	1480	500	3550	5	1	12800000	632	10.53	0.60	12	0.04	469.00	8283.00	6780	20230510	-27.14	4550	20230726	8.57	5800	-14.83	20240110	4720	4.66	20240416	6780	-27.14	20230510	4550	8.57	20230726	1.73	N	066130	500	64 억	137233	N	N	N	N
126	20240508	120508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4920	-20	5	-0.40	19471845	3948	16.29	4965	4965	4920	6420	3460	4940	4932.08	1.07	278	5016	4977	4946	4907	4876	4962	4892	64	1480	500	3550	5	1	12800000	630	10.49	0.59	12	0.03	469.00	8283.00	6780	20230510	-27.43	4550	20230726	8.13	5800	-15.17	20240110	4720	4.24	20240416	6780	-27.43	20230510	4550	8.13	20230726	1.73	N	066130	500	64 억	137233	N	N	N	N
127	20240508	110543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4925	-15	5	-0.30	12298340	2493	10.29	4965	4965	4925	6420	3460	4940	4933.15	1.07	-117	5016	4977	4946	4907	4876	4962	4892	64	1480	500	3550	5	1	12800000	630	10.50	0.59	12	0.02	469.00	8283.00	6780	20230510	-27.36	4550	20230726	8.24	5800	-15.09	20240110	4720	4.34	20240416	6780	-27.36	20230510	4550	8.24	20230726	1.73	N	066130	500	64 억	137233	N	N	N	N
128	20240508	100515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4940	0	3	0.00	4209820	852	3.51	4965	4965	4930	6420	3460	4940	4941.10	1.07	-117	5016	4977	4946	4907	4876	4962	4892	64	1480	500	3550	5	1	12800000	632	10.53	0.60	12	0.01	469.00	8283.00	6780	20230510	-27.14	4550	20230726	8.57	5800	-14.83	20240110	4720	4.66	20240416	6780	-27.14	20230510	4550	8.57	20230726	1.73	N	066130	500	64 억	137233	N	N	N	N
129	20240508	090513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4960	20	2	0.40	772740	156	0.64	4965	4965	4945	6420	3460	4940	4953.46	1.07	-51	5016	4977	4946	4907	4876	4962	4892	64	1480	500	3550	5	1	12800000	635	10.58	0.60	12	0.00	469.00	8283.00	6780	20230510	-26.84	4550	20230726	9.01	5800	-14.48	20240110	4720	5.08	20240416	6780	-26.84	20230510	4550	9.01	20230726	1.73	N	066130	500	64 억	137233	N	N	N	N
130	20240503	160522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	20	2	0.40	54596485	10993	96.04	4950	4980	4950	6430	3465	4950	4966.47	1.06	48	5016	4982	4956	4922	4896	4970	4910	64	1480	500	3560	5	1	12800000	636	10.60	0.60	12	0.09	469.00	8283.00	6780	20230510	-26.70	4550	20230726	9.23	5800	-14.31	20240110	4720	5.30	20240416	6780	-26.70	20230510	4550	9.23	20230726	1.75	N	066130	500	64 억	135381	N	N	N	N
131	20240503	150522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	20	2	0.40	52311785	10533	92.02	4950	4980	4950	6430	3465	4950	4966.47	1.06	48	5016	4982	4956	4922	4896	4970	4910	64	1480	500	3560	5	1	12800000	636	10.60	0.60	12	0.08	469.00	8283.00	6780	20230510	-26.70	4550	20230726	9.23	5800	-14.31	20240110	4720	5.30	20240416	6780	-26.70	20230510	4550	9.23	20230726	1.75	N	066130	500	64 억	135381	N	N	N	N
132	20240503	140522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	25	2	0.51	39073185	7864	68.71	4950	4980	4950	6430	3465	4950	4968.61	1.06	-126	5016	4982	4956	4922	4896	4970	4910	64	1480	500	3560	5	1	12800000	637	10.61	0.60	12	0.06	469.00	8283.00	6780	20230510	-26.62	4550	20230726	9.34	5800	-14.22	20240110	4720	5.40	20240416	6780	-26.62	20230510	4550	9.34	20230726	1.75	N	066130	500	64 억	135381	N	N	N	N
133	20240503	130523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4960	10	2	0.20	31301555	6300	55.04	4950	4980	4950	6430	3465	4950	4968.50	1.06	-126	5016	4982	4956	4922	4896	4970	4910	64	1480	500	3560	5	1	12800000	635	10.58	0.60	12	0.05	469.00	8283.00	6780	20230510	-26.84	4550	20230726	9.01	5800	-14.48	20240110	4720	5.08	20240416	6780	-26.84	20230510	4550	9.01	20230726	1.75	N	066130	500	64 억	135381	N	N	N	N
134	20240503	120521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4970	20	2	0.40	21753380	4379	38.26	4950	4980	4950	6430	3465	4950	4967.66	1.06	-126	5016	4982	4956	4922	4896	4970	4910	64	1480	500	3560	5	1	12800000	636	10.60	0.60	12	0.03	469.00	8283.00	6780	20230510	-26.70	4550	20230726	9.23	5800	-14.31	20240110	4720	5.30	20240416	6780	-26.70	20230510	4550	9.23	20230726	1.75	N	066130	500	64 억	135381	N	N	N	N
135	20240503	110520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	0	3	0.00	19675845	3961	34.61	4950	4980	4950	6430	3465	4950	4967.39	1.06	-126	5016	4982	4956	4922	4896	4970	4910	64	1480	500	3560	5	1	12800000	634	10.55	0.60	12	0.03	469.00	8283.00	6780	20230510	-26.99	4550	20230726	8.79	5800	-14.66	20240110	4720	4.87	20240416	6780	-26.99	20230510	4550	8.79	20230726	1.75	N	066130	500	64 억	135381	N	N	N	N
136	20240503	100518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	25	2	0.51	9713195	1953	17.06	4950	4980	4950	6430	3465	4950	4973.47	1.06	-2	5016	4982	4956	4922	4896	4970	4910	64	1480	500	3560	5	1	12800000	637	10.61	0.60	12	0.02	469.00	8283.00	6780	20230510	-26.62	4550	20230726	9.34	5800	-14.22	20240110	4720	5.40	20240416	6780	-26.62	20230510	4550	9.34	20230726	1.75	N	066130	500	64 억	135381	N	N	N	N
137	20240503	090517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	0	3	0.00	69395	14	0.12	4950	4975	4950	6430	3465	4950	4956.79	1.06	0	5016	4982	4956	4922	4896	4970	4910	64	1480	500	3560	5	1	12800000	634	10.55	0.60	12	0.00	469.00	8283.00	6780	20230510	-26.99	4550	20230726	8.79	5800	-14.66	20240110	4720	4.87	20240416	6780	-26.99	20230510	4550	8.79	20230726	1.75	N	066130	500	64 억	135381	N	N	N	N
138	20240502	160515	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	-30	5	-0.60	56659725	11445	106.81	4980	4990	4930	6470	3490	4980	4950.35	1.06	-196	5030	5005	4960	4935	4890	5015	4945	64	1490	500	3580	5	1	12800000	634	10.55	0.60	12	0.09	469.00	8283.00	6780	20230510	-26.99	4550	20230726	8.79	5800	-14.66	20240110	4720	4.87	20240416	6780	-26.99	20230510	4550	8.79	20230726	1.72	N	066130	500	64 억	135577	N	N	N	N
139	20240502	150518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	-30	5	-0.60	55724355	11256	105.05	4980	4990	4930	6470	3490	4980	4950.37	1.06	-196	5030	5005	4960	4935	4890	5015	4945	64	1490	500	3580	5	1	12800000	634	10.55	0.60	12	0.09	469.00	8283.00	6780	20230510	-26.99	4550	20230726	8.79	5800	-14.66	20240110	4720	4.87	20240416	6780	-26.99	20230510	4550	8.79	20230726	1.72	N	066130	500	64 억	135577	N	N	N	N
140	20240502	140514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	-30	5	-0.60	51904555	10483	97.83	4980	4990	4930	6470	3490	4980	4951.03	1.06	-197	5030	5005	4960	4935	4890	5015	4945	64	1490	500	3580	5	1	12800000	634	10.55	0.60	12	0.08	469.00	8283.00	6780	20230510	-26.99	4550	20230726	8.79	5800	-14.66	20240110	4720	4.87	20240416	6780	-26.99	20230510	4550	8.79	20230726	1.72	N	066130	500	64 억	135577	N	N	N	N
141	20240502	130514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4950	-30	5	-0.60	38485905	7769	72.51	4980	4990	4930	6470	3490	4980	4953.44	1.06	-232	5030	5005	4960	4935	4890	5015	4945	64	1490	500	3580	5	1	12800000	634	10.55	0.60	12	0.06	469.00	8283.00	6780	20230510	-26.99	4550	20230726	8.79	5800	-14.66	20240110	4720	4.87	20240416	6780	-26.99	20230510	4550	8.79	20230726	1.72	N	066130	500	64 억	135577	N	N	N	N
142	20240502	120512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	-25	5	-0.50	26711410	5390	50.30	4980	4990	4930	6470	3490	4980	4955.28	1.06	-232	5030	5005	4960	4935	4890	5015	4945	64	1490	500	3580	5	1	12800000	634	10.57	0.60	12	0.04	469.00	8283.00	6780	20230510	-26.92	4550	20230726	8.90	5800	-14.57	20240110	4720	4.98	20240416	6780	-26.92	20230510	4550	8.90	20230726	1.72	N	066130	500	64 억	135577	N	N	N	N
143	20240502	110512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4960	-20	5	-0.40	11978555	2415	22.54	4980	4990	4930	6470	3490	4980	4959.20	1.06	-262	5030	5005	4960	4935	4890	5015	4945	64	1490	500	3580	5	1	12800000	635	10.58	0.60	12	0.02	469.00	8283.00	6780	20230510	-26.84	4550	20230726	9.01	5800	-14.48	20240110	4720	5.08	20240416	6780	-26.84	20230510	4550	9.01	20230726	1.72	N	066130	500	64 억	135577	N	N	N	N
144	20240502	100511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4975	-5	5	-0.10	8536095	1722	16.07	4980	4990	4930	6470	3490	4980	4955.67	1.06	33	5030	5005	4960	4935	4890	5015	4945	64	1490	500	3580	5	1	12800000	637	10.61	0.60	12	0.01	469.00	8283.00	6780	20230510	-26.62	4550	20230726	9.34	5800	-14.22	20240110	4720	5.40	20240416	6780	-26.62	20230510	4550	9.34	20230726	1.72	N	066130	500	64 억	135577	N	N	N	N
145	20240502	090512	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4965	-15	5	-0.30	2864305	578	5.39	4980	4990	4930	6470	3490	4980	4950.43	1.06	119	5030	5005	4960	4935	4890	5015	4945	64	1490	500	3580	5	1	12800000	636	10.59	0.60	12	0.00	469.00	8283.00	6780	20230510	-26.77	4550	20230726	9.12	5800	-14.40	20240110	4720	5.19	20240416	6780	-26.77	20230510	4550	9.12	20230726	1.72	N	066130	500	64 억	135577	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History