KissMeData/056360/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160605	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	8020	900	2	12.64	75948118980	9513901	86.12	7230	8900	7040	9250	4990	7120	7982.32	1.41	51569	47424	8453	7786	6973	6306	5493	8120	6640	49	2130	500	4840	10	1	9796800	786	97.80	0.59	12	97.11	82.00	13604.00	8900	20241230	-9.89	3585	20240805	123.71	8900	-9.89	20241230	3585	123.71	20240805	8900	-9.89	20241230	3585	123.71	20240805	1.80	N	056360	500	48 억		138009	N	N	0	N	00	N
3	20241231	150607	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	8020	900	2	12.64	75948118980	9513901	86.12	7230	8900	7040	9250	4990	7120	7982.32	1.41	51569	47424	8453	7786	6973	6306	5493	8120	6640	49	2130	500	4840	10	1	9796800	786	97.80	0.59	12	97.11	82.00	13604.00	8900	20241230	-9.89	3585	20240805	123.71	8900	-9.89	20241230	3585	123.71	20240805	8900	-9.89	20241230	3585	123.71	20240805	1.80	N	056360	500	48 억		138009	N	N	0	N	00	N
4	20241231	140604	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	8020	900	2	12.64	75948118980	9513901	86.12	7230	8900	7040	9250	4990	7120	7982.32	1.41	51569	47424	8453	7786	6973	6306	5493	8120	6640	49	2130	500	4840	10	1	9796800	786	97.80	0.59	12	97.11	82.00	13604.00	8900	20241230	-9.89	3585	20240805	123.71	8900	-9.89	20241230	3585	123.71	20240805	8900	-9.89	20241230	3585	123.71	20240805	1.80	N	056360	500	48 억		138009	N	N	0	N	00	N
5	20241231	130606	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	8020	900	2	12.64	75948118980	9513901	86.12	7230	8900	7040	9250	4990	7120	7982.32	1.41	51569	47424	8453	7786	6973	6306	5493	8120	6640	49	2130	500	4840	10	1	9796800	786	97.80	0.59	12	97.11	82.00	13604.00	8900	20241230	-9.89	3585	20240805	123.71	8900	-9.89	20241230	3585	123.71	20240805	8900	-9.89	20241230	3585	123.71	20240805	1.80	N	056360	500	48 억		138009	N	N	0	N	00	N
6	20241231	120606	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	8020	900	2	12.64	75948118980	9513901	86.12	7230	8900	7040	9250	4990	7120	7982.32	1.41	51569	47424	8453	7786	6973	6306	5493	8120	6640	49	2130	500	4840	10	1	9796800	786	97.80	0.59	12	97.11	82.00	13604.00	8900	20241230	-9.89	3585	20240805	123.71	8900	-9.89	20241230	3585	123.71	20240805	8900	-9.89	20241230	3585	123.71	20240805	1.80	N	056360	500	48 억		138009	N	N	0	N	00	N
7	20241231	110605	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	8020	900	2	12.64	75948118980	9513901	86.12	7230	8900	7040	9250	4990	7120	7982.32	1.41	51569	47424	8453	7786	6973	6306	5493	8120	6640	49	2130	500	4840	10	1	9796800	786	97.80	0.59	12	97.11	82.00	13604.00	8900	20241230	-9.89	3585	20240805	123.71	8900	-9.89	20241230	3585	123.71	20240805	8900	-9.89	20241230	3585	123.71	20240805	1.80	N	056360	500	48 억		138009	N	N	0	N	00	N
8	20241231	100601	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	8020	900	2	12.64	75948118980	9513901	86.12	7230	8900	7040	9250	4990	7120	7982.32	1.41	51569	47424	8453	7786	6973	6306	5493	8120	6640	49	2130	500	4840	10	1	9796800	786	97.80	0.59	12	97.11	82.00	13604.00	8900	20241230	-9.89	3585	20240805	123.71	8900	-9.89	20241230	3585	123.71	20240805	8900	-9.89	20241230	3585	123.71	20240805	1.80	N	056360	500	48 억		138009	N	N	0	N	00	N
9	20241231	090607	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	8020	900	2	12.64	75948118980	9513901	86.12	7230	8900	7040	9250	4990	7120	7982.32	1.41	51569	47424	8453	7786	6973	6306	5493	8120	6640	49	2130	500	4840	10	1	9796800	786	97.80	0.59	12	97.11	82.00	13604.00	8900	20241230	-9.89	3585	20240805	123.71	8900	-9.89	20241230	3585	123.71	20240805	8900	-9.89	20241230	3585	123.71	20240805	1.80	N	056360	500	48 억		138009	N	N	0	N	00	N
10	20241230	160603	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	8020	900	2	12.64	75267791480	9429662	85.36	7230	8900	7040	9250	4990	7120	7982.32	0.88	0	47424	8453	7786	6973	6306	5493	8120	6640	49	2130	500	4840	10	1	9796800	786	97.80	0.59	12	96.25	82.00	13604.00	8900	20241230	-9.89	3585	20240805	123.71	8900	-9.89	20241230	3585	123.71	20240805	8900	-9.89	20241230	3585	123.71	20240805	1.80	N	056360	500	48 억		86440	N	N	0	N	00	N
11	20241230	150606	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	8100	980	2	13.76	73669095090	9231728	83.57	7230	8900	7040	9250	4990	7120	7980.31	0.88	0	34765	8453	7786	6973	6306	5493	8120	6640	49	2130	500	4840	10	1	9796800	794	98.78	0.60	12	94.23	82.00	13604.00	8900	20241230	-8.99	3585	20240805	125.94	8900	-8.99	20241230	3585	125.94	20240805	8900	-8.99	20241230	3585	125.94	20240805	1.80	N	056360	500	48 억		86440	N	N	0	N	00	N
12	20241230	140605	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	8380	1260	2	17.70	67523024440	8483136	76.79	7230	8900	7040	9250	4990	7120	7960.01	0.88	0	-42675	8453	7786	6973	6306	5493	8120	6640	49	2130	500	4840	10	1	9796800	821	102.20	0.62	12	86.59	82.00	13604.00	8900	20241230	-5.84	3585	20240805	133.75	8900	-5.84	20241230	3585	133.75	20240805	8900	-5.84	20241230	3585	133.75	20240805	1.80	N	056360	500	48 억		86440	N	N	0	N	00	N
13	20241230	130605	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	8560	1440	2	20.22	59737951670	7558010	68.42	7230	8900	7040	9250	4990	7120	7904.28	0.88	0	-61423	8453	7786	6973	6306	5493	8120	6640	49	2130	500	4840	10	1	9796800	839	104.39	0.63	12	77.15	82.00	13604.00	8900	20241230	-3.82	3585	20240805	138.77	8900	-3.82	20241230	3585	138.77	20240805	8900	-3.82	20241230	3585	138.77	20240805	1.80	N	056360	500	48 억		86440	N	N	0	N	00	N
14	20241230	120602	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	7850	730	2	10.25	29302842780	3938095	35.65	7230	7900	7040	9250	4990	7120	7441.14	0.88	0	12682	8453	7786	6973	6306	5493	8120	6640	49	2130	500	4840	10	1	9796800	769	95.73	0.58	12	40.20	82.00	13604.00	7900	20241230	-0.63	3585	20240805	118.97	7900	-0.63	20241230	3585	118.97	20240805	7900	-0.63	20241230	3585	118.97	20240805	1.80	N	056360	500	48 억		86440	N	N	0	N	00	N
15	20241230	110604	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	7450	330	2	4.63	19207706470	2625422	23.77	7230	7700	7040	9250	4990	7120	7316.30	0.88	0	10653	8453	7786	6973	6306	5493	8120	6640	49	2130	500	4840	10	1	9796800	730	90.85	0.55	12	26.80	82.00	13604.00	7700	20241230	-3.25	3585	20240805	107.81	7700	-3.25	20241230	3585	107.81	20240805	7700	-3.25	20241230	3585	107.81	20240805	1.80	N	056360	500	48 억		86440	N	N	0	N	00	N
16	20241230	100605	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7050	-70	5	-0.98	8651450180	1201505	10.88	7230	7380	7040	9250	4990	7120	7200.74	0.88	0	-69494	8453	7786	6973	6306	5493	8120	6640	49	2130	500	4840	10	1	9796800	691	85.98	0.52	12	12.26	82.00	13604.00	7640	20241227	-7.72	3585	20240805	96.65	7640	-7.72	20241227	3585	96.65	20240805	7640	-7.72	20241227	3585	96.65	20240805	1.80	N	056360	500	48 억		86440	N	N	0	N	00	N
17	20241230	090606	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7150	30	2	0.42	1901048440	264710	2.40	7230	7240	7100	9250	4990	7120	7182.43	0.88	0	-31500	8453	7786	6973	6306	5493	8120	6640	49	2130	500	4840	10	1	9796800	700	87.20	0.53	12	2.70	82.00	13604.00	7640	20241227	-6.41	3585	20240805	99.44	7640	-6.41	20241227	3585	99.44	20240805	7640	-6.41	20241227	3585	99.44	20240805	1.80	N	056360	500	48 억		86440	N	N	0	N	00	N
18	20241227	160602	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7120	1240	2	21.09	79236493820	10967814	376.53	6300	7640	6160	7640	4120	5880	7224.51	0.63	0	26821	6780	6330	5970	5520	5160	6555	5745	49	1760	500	3990	10	1	9796800	698	86.83	0.52	12	111.95	82.00	13604.00	7640	20241227	-6.81	3585	20240805	98.61	7640	-6.81	20241227	3585	98.61	20240805	7640	-6.81	20241227	3585	98.61	20240805	2.25	N	056360	500	48 억		62202	N	N	0	N	00	N
19	20241227	150602	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7180	1300	2	22.11	74479587520	10294649	353.42	6300	7640	6160	7640	4120	5880	7234.79	0.63	0	6202	6780	6330	5970	5520	5160	6555	5745	49	1760	500	3990	10	1	9796800	703	87.56	0.53	12	105.08	82.00	13604.00	7640	20241227	-6.02	3585	20240805	100.28	7640	-6.02	20241227	3585	100.28	20240805	7640	-6.02	20241227	3585	100.28	20240805	2.25	N	056360	500	48 억		62202	N	N	0	N	00	N
20	20241227	140604	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7400	1520	2	25.85	67925771110	9400929	322.74	6300	7640	6160	7640	4120	5880	7225.44	0.63	0	5267	6780	6330	5970	5520	5160	6555	5745	49	1760	500	3990	10	1	9796800	725	90.24	0.54	12	95.96	82.00	13604.00	7640	20241227	-3.14	3585	20240805	106.42	7640	-3.14	20241227	3585	106.42	20240805	7640	-3.14	20241227	3585	106.42	20240805	2.25	N	056360	500	48 억		62202	N	N	0	N	00	N
21	20241227	130603	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7280	1400	2	23.81	60453102660	8387447	287.94	6300	7640	6160	7640	4120	5880	7207.57	0.63	0	1342	6780	6330	5970	5520	5160	6555	5745	49	1760	500	3990	10	1	9796800	713	88.78	0.54	12	85.61	82.00	13604.00	7640	20241227	-4.71	3585	20240805	103.07	7640	-4.71	20241227	3585	103.07	20240805	7640	-4.71	20241227	3585	103.07	20240805	2.25	N	056360	500	48 억		62202	N	N	0	N	00	N
22	20241227	120602	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7410	1530	2	26.02	49744832020	6939286	238.23	6300	7640	6160	7640	4120	5880	7168.59	0.63	0	-22941	6780	6330	5970	5520	5160	6555	5745	49	1760	500	3990	10	1	9796800	726	90.37	0.54	12	70.83	82.00	13604.00	7640	20241227	-3.01	3585	20240805	106.69	7640	-3.01	20241227	3585	106.69	20240805	7640	-3.01	20241227	3585	106.69	20240805	2.25	N	056360	500	48 억		62202	N	N	0	N	00	N
23	20241227	110602	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7640	1760	1	29.93	45847312500	6425922	220.60	6300	7640	6160	7640	4120	5880	7134.75	0.63	0	-23874	6780	6330	5970	5520	5160	6555	5745	49	1760	500	3990	10	1	9796800	748	93.17	0.56	12	65.59	82.00	13604.00	7640	20241227	0.00	3585	20240805	113.11	7640	0.00	20241227	3585	113.11	20240805	7640	0.00	20241227	3585	113.11	20240805	2.25	N	056360	500	48 억		62202	N	N	0	N	00	N
24	20241227	100601	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	7210	1330	2	22.62	31399140870	4516699	155.06	6300	7330	6160	7640	4120	5880	6951.80	0.63	0	-22439	6780	6330	5970	5520	5160	6555	5745	49	1760	500	3990	10	1	9796800	706	87.93	0.53	12	46.10	82.00	13604.00	7330	20240111	-1.64	3585	20240805	101.12	7330	0.00	20240111	3585	101.12	20240805	7330	-1.64	20240111	3585	101.12	20240805	2.25	N	056360	500	48 억		62202	N	N	0	N	00	N
25	20241227	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6650	770	2	13.10	4088055290	625405	21.47	6300	6740	6160	7640	4120	5880	6536.68	0.63	0	8572	6780	6330	5970	5520	5160	6555	5745	49	1760	500	3990	10	1	9796800	651	81.10	0.49	12	6.38	82.00	13604.00	7330	20240111	-9.28	3585	20240805	85.50	7330	-9.28	20240111	3585	85.50	20240805	7330	-9.28	20240111	3585	85.50	20240805	2.25	N	056360	500	48 억		62202	N	N	0	N	00	N
26	20241226	160600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	350	2	6.33	17514879390	2897463	81.23	5610	6420	5610	7180	3880	5530	6044.98	0.92	0	-26509	6830	6180	5780	5130	4730	6505	5455	49	1650	500	3760	10	1	9796800	576	71.71	0.43	12	29.58	82.00	13604.00	7330	20240111	-19.78	3585	20240805	64.02	7330	-19.78	20240111	3585	64.02	20240805	7330	-19.78	20240111	3585	64.02	20240805	2.21	N	056360	500	48 억		90257	N	N	0	N	00	N
27	20241226	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	360	2	6.51	17176665710	2840196	79.62	5610	6420	5610	7180	3880	5530	6047.70	0.92	0	-26160	6830	6180	5780	5130	4730	6505	5455	49	1650	500	3760	10	1	9796800	577	71.83	0.43	12	28.99	82.00	13604.00	7330	20240111	-19.65	3585	20240805	64.30	7330	-19.65	20240111	3585	64.30	20240805	7330	-19.65	20240111	3585	64.30	20240805	2.21	N	056360	500	48 억		90257	N	N	0	N	00	N
28	20241226	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	380	2	6.87	16609966310	2743984	76.93	5610	6420	5610	7180	3880	5530	6053.23	0.92	0	-32946	6830	6180	5780	5130	4730	6505	5455	49	1650	500	3760	10	1	9796800	579	72.07	0.43	12	28.01	82.00	13604.00	7330	20240111	-19.37	3585	20240805	64.85	7330	-19.37	20240111	3585	64.85	20240805	7330	-19.37	20240111	3585	64.85	20240805	2.21	N	056360	500	48 억		90257	N	N	0	N	00	N
29	20241226	130558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	410	2	7.41	14845477120	2449816	68.68	5610	6420	5610	7180	3880	5530	6059.83	0.92	0	-29628	6830	6180	5780	5130	4730	6505	5455	49	1650	500	3760	10	1	9796800	582	72.44	0.44	12	25.01	82.00	13604.00	7330	20240111	-18.96	3585	20240805	65.69	7330	-18.96	20240111	3585	65.69	20240805	7330	-18.96	20240111	3585	65.69	20240805	2.21	N	056360	500	48 억		90257	N	N	0	N	00	N
30	20241226	120554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	400	2	7.23	13872471500	2286256	64.09	5610	6420	5610	7180	3880	5530	6067.77	0.92	0	-28458	6830	6180	5780	5130	4730	6505	5455	49	1650	500	3760	10	1	9796800	581	72.32	0.44	12	23.34	82.00	13604.00	7330	20240111	-19.10	3585	20240805	65.41	7330	-19.10	20240111	3585	65.41	20240805	7330	-19.10	20240111	3585	65.41	20240805	2.21	N	056360	500	48 억		90257	N	N	0	N	00	N
31	20241226	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	250	2	4.52	12805340100	2103117	58.96	5610	6420	5610	7180	3880	5530	6088.74	0.92	0	-18416	6830	6180	5780	5130	4730	6505	5455	49	1650	500	3760	10	1	9796800	566	70.49	0.42	12	21.47	82.00	13604.00	7330	20240111	-21.15	3585	20240805	61.23	7330	-21.15	20240111	3585	61.23	20240805	7330	-21.15	20240111	3585	61.23	20240805	2.21	N	056360	500	48 억		90257	N	N	0	N	00	N
32	20241226	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	260	2	4.70	2611576910	445769	12.50	5610	6080	5610	7180	3880	5530	5858.59	0.92	0	663	6830	6180	5780	5130	4730	6505	5455	49	1650	500	3760	10	1	9796800	567	70.61	0.43	12	4.55	82.00	13604.00	7330	20240111	-21.01	3585	20240805	61.51	7330	-21.01	20240111	3585	61.51	20240805	7330	-21.01	20240111	3585	61.51	20240805	2.21	N	056360	500	48 억		90257	N	N	0	N	00	N
33	20241226	090558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	240	2	4.34	407363660	71127	1.99	5610	5840	5610	7180	3880	5530	5727.27	0.92	0	11111	6830	6180	5780	5130	4730	6505	5455	49	1650	500	3760	10	1	9796800	565	70.37	0.42	12	0.73	82.00	13604.00	7330	20240111	-21.28	3585	20240805	60.95	7330	-21.28	20240111	3585	60.95	20240805	7330	-21.28	20240111	3585	60.95	20240805	2.21	N	056360	500	48 억		90257	N	N	0	N	00	N
34	20241224	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	70	2	1.28	21399564630	3545936	121.27	5440	6430	5380	7090	3830	5460	6035.31	1.17	0	-30298	6440	5950	5480	4990	4520	6195	5235	49	1630	500	3710	10	1	9796800	542	67.44	0.41	12	36.19	82.00	13604.00	7330	20240111	-24.56	3585	20240805	54.25	7330	-24.56	20240111	3585	54.25	20240805	7330	-24.56	20240111	3585	54.25	20240805	2.13	N	056360	500	48 억		114225	N	N	0	N	00	N
35	20241224	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	220	2	4.03	20950783450	3465850	118.53	5440	6430	5380	7090	3830	5460	6045.05	1.17	0	-37785	6440	5950	5480	4990	4520	6195	5235	49	1630	500	3710	10	1	9796800	556	69.27	0.42	12	35.38	82.00	13604.00	7330	20240111	-22.51	3585	20240805	58.44	7330	-22.51	20240111	3585	58.44	20240805	7330	-22.51	20240111	3585	58.44	20240805	2.13	N	056360	500	48 억		114225	N	N	0	N	00	N
36	20241224	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	240	2	4.40	20398328880	3368534	115.20	5440	6430	5380	7090	3830	5460	6055.69	1.17	0	-44944	6440	5950	5480	4990	4520	6195	5235	49	1630	500	3710	10	1	9796800	558	69.51	0.42	12	34.38	82.00	13604.00	7330	20240111	-22.24	3585	20240805	59.00	7330	-22.24	20240111	3585	59.00	20240805	7330	-22.24	20240111	3585	59.00	20240805	2.13	N	056360	500	48 억		114225	N	N	0	N	00	N
37	20241224	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5960	500	2	9.16	19347050800	3186162	108.96	5440	6430	5380	7090	3830	5460	6072.36	1.17	0	-37043	6440	5950	5480	4990	4520	6195	5235	49	1630	500	3710	10	1	9796800	584	72.68	0.44	12	32.52	82.00	13604.00	7330	20240111	-18.69	3585	20240805	66.25	7330	-18.69	20240111	3585	66.25	20240805	7330	-18.69	20240111	3585	66.25	20240805	2.13	N	056360	500	48 억		114225	N	N	0	N	00	N
38	20241224	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	460	2	8.42	18020716130	2962482	101.31	5440	6430	5380	7090	3830	5460	6083.14	1.17	0	-47356	6440	5950	5480	4990	4520	6195	5235	49	1630	500	3710	10	1	9796800	580	72.20	0.44	12	30.24	82.00	13604.00	7330	20240111	-19.24	3585	20240805	65.13	7330	-19.24	20240111	3585	65.13	20240805	7330	-19.24	20240111	3585	65.13	20240805	2.13	N	056360	500	48 억		114225	N	N	0	N	00	N
39	20241224	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	680	2	12.45	12288999470	2012216	68.81	5440	6430	5380	7090	3830	5460	6107.44	1.17	0	-37978	6440	5950	5480	4990	4520	6195	5235	49	1630	500	3710	10	1	9796800	602	74.88	0.45	12	20.54	82.00	13604.00	7330	20240111	-16.23	3585	20240805	71.27	7330	-16.23	20240111	3585	71.27	20240805	7330	-16.23	20240111	3585	71.27	20240805	2.13	N	056360	500	48 억		114225	N	N	0	N	00	N
40	20241224	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	-50	5	-0.92	862499130	157192	5.38	5440	5610	5380	7090	3830	5460	5487.05	1.17	0	18399	6440	5950	5480	4990	4520	6195	5235	49	1630	500	3710	10	1	9796800	530	65.98	0.40	12	1.60	82.00	13604.00	7330	20240111	-26.19	3585	20240805	50.91	7330	-26.19	20240111	3585	50.91	20240805	7330	-26.19	20240111	3585	50.91	20240805	2.13	N	056360	500	48 억		114225	N	N	0	N	00	N
41	20241224	090559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	100	2	1.83	351598440	63801	2.18	5440	5610	5430	7090	3830	5460	5511.48	1.17	0	4321	6440	5950	5480	4990	4520	6195	5235	49	1630	500	3710	10	1	9796800	545	67.80	0.41	12	0.65	82.00	13604.00	7330	20240111	-24.15	3585	20240805	55.09	7330	-24.15	20240111	3585	55.09	20240805	7330	-24.15	20240111	3585	55.09	20240805	2.13	N	056360	500	48 억		114225	N	N	0	N	00	N
42	20241223	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	520	2	10.53	16346806800	2898246	761.41	5050	5970	5010	6420	3460	4940	5640.43	0.50	0	68489	5456	5197	5041	4782	4626	5120	4705	49	1480	500	3350	10	1	9796800	535	66.59	0.40	12	29.58	82.00	13604.00	7330	20240111	-25.51	3585	20240805	52.30	7330	-25.51	20240111	3585	52.30	20240805	7330	-25.51	20240111	3585	52.30	20240805	2.05	N	056360	500	48 억		48739	N	N	0	N	00	N
43	20241223	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	750	2	15.18	15917330840	2821053	741.13	5050	5970	5010	6420	3460	4940	5642.47	0.50	0	56052	5456	5197	5041	4782	4626	5120	4705	49	1480	500	3350	10	1	9796800	557	69.39	0.42	12	28.80	82.00	13604.00	7330	20240111	-22.37	3585	20240805	58.72	7330	-22.37	20240111	3585	58.72	20240805	7330	-22.37	20240111	3585	58.72	20240805	2.05	N	056360	500	48 억		48739	N	N	0	N	00	N
44	20241223	140551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	630	2	12.75	15240253650	2699963	709.32	5050	5970	5010	6420	3460	4940	5644.75	0.50	0	63351	5456	5197	5041	4782	4626	5120	4705	49	1480	500	3350	10	1	9796800	546	67.93	0.41	12	27.56	82.00	13604.00	7330	20240111	-24.01	3585	20240805	55.37	7330	-24.01	20240111	3585	55.37	20240805	7330	-24.01	20240111	3585	55.37	20240805	2.05	N	056360	500	48 억		48739	N	N	0	N	00	N
45	20241223	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	720	2	14.57	14519666710	2571464	675.56	5050	5970	5010	6420	3460	4940	5646.60	0.50	0	51050	5456	5197	5041	4782	4626	5120	4705	49	1480	500	3350	10	1	9796800	554	69.02	0.42	12	26.25	82.00	13604.00	7330	20240111	-22.78	3585	20240805	57.88	7330	-22.78	20240111	3585	57.88	20240805	7330	-22.78	20240111	3585	57.88	20240805	2.05	N	056360	500	48 억		48739	N	N	0	N	00	N
46	20241223	120553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	870	2	17.61	13116441610	2325744	611.01	5050	5970	5010	6420	3460	4940	5639.83	0.50	0	64252	5456	5197	5041	4782	4626	5120	4705	49	1480	500	3350	10	1	9796800	569	70.85	0.43	12	23.74	82.00	13604.00	7330	20240111	-20.74	3585	20240805	62.06	7330	-20.74	20240111	3585	62.06	20240805	7330	-20.74	20240111	3585	62.06	20240805	2.05	N	056360	500	48 억		48739	N	N	0	N	00	N
47	20241223	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	880	2	17.81	6251154220	1136658	298.62	5050	5830	5010	6420	3460	4940	5499.85	0.50	0	36065	5456	5197	5041	4782	4626	5120	4705	49	1480	500	3350	10	1	9796800	570	70.98	0.43	12	11.60	82.00	13604.00	7330	20240111	-20.60	3585	20240805	62.34	7330	-20.60	20240111	3585	62.34	20240805	7330	-20.60	20240111	3585	62.34	20240805	2.05	N	056360	500	48 억		48739	N	N	0	N	00	N
48	20241223	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	290	2	5.87	1471310710	280528	73.70	5050	5420	5010	6420	3460	4940	5245.36	0.50	0	24139	5456	5197	5041	4782	4626	5120	4705	49	1480	500	3350	10	1	9796800	512	63.78	0.38	12	2.86	82.00	13604.00	7330	20240111	-28.65	3585	20240805	45.89	7330	-28.65	20240111	3585	45.89	20240805	7330	-28.65	20240111	3585	45.89	20240805	2.05	N	056360	500	48 억		48739	N	N	0	N	00	N
49	20241223	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	250	2	5.06	388986490	74544	19.58	5050	5370	5050	6420	3460	4940	5220.18	0.50	0	19508	5456	5197	5041	4782	4626	5120	4705	49	1480	500	3350	10	1	9796800	508	63.29	0.38	12	0.76	82.00	13604.00	7330	20240111	-29.20	3585	20240805	44.77	7330	-29.20	20240111	3585	44.77	20240805	7330	-29.20	20240111	3585	44.77	20240805	2.05	N	056360	500	48 억		48739	N	N	0	N	00	N
50	20241220	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	-440	5	-8.18	1914127340	378475	10.28	5250	5300	4885	6990	3770	5380	5056.56	0.48	0	3596	6690	6035	5495	4840	4300	6362	5167	49	1610	500	3650	5	1	9796800	484	60.24	0.36	12	3.86	82.00	13604.00	7330	20240111	-32.61	3585	20240805	37.80	7330	-32.61	20240111	3585	37.80	20240805	7330	-32.61	20240111	3585	37.80	20240805	2.14	N	056360	500	48 억		46916	N	N	0	N	00	N
51	20241220	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	-405	5	-7.53	1851759375	365902	9.93	5250	5300	4885	6990	3770	5380	5059.86	0.48	0	3269	6690	6035	5495	4840	4300	6362	5167	49	1610	500	3650	5	1	9796800	487	60.67	0.37	12	3.73	82.00	13604.00	7330	20240111	-32.13	3585	20240805	38.77	7330	-32.13	20240111	3585	38.77	20240805	7330	-32.13	20240111	3585	38.77	20240805	2.14	N	056360	500	48 억		46916	N	N	0	N	00	N
52	20241220	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	-465	5	-8.64	1762934635	347945	9.45	5250	5300	4885	6990	3770	5380	5065.73	0.48	0	10032	6690	6035	5495	4840	4300	6362	5167	49	1610	500	3650	5	1	9796800	482	59.94	0.36	12	3.55	82.00	13604.00	7330	20240111	-32.95	3585	20240805	37.10	7330	-32.95	20240111	3585	37.10	20240805	7330	-32.95	20240111	3585	37.10	20240805	2.14	N	056360	500	48 억		46916	N	N	0	N	00	N
53	20241220	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-410	5	-7.62	1509196215	296541	8.05	5250	5300	4960	6990	3770	5380	5088.27	0.48	0	9482	6690	6035	5495	4840	4300	6362	5167	49	1610	500	3650	5	1	9796800	487	60.61	0.37	12	3.03	82.00	13604.00	7330	20240111	-32.20	3585	20240805	38.63	7330	-32.20	20240111	3585	38.63	20240805	7330	-32.20	20240111	3585	38.63	20240805	2.14	N	056360	500	48 억		46916	N	N	0	N	00	N
54	20241220	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-390	5	-7.25	1274652645	249644	6.78	5250	5300	4985	6990	3770	5380	5104.69	0.48	0	8562	6690	6035	5495	4840	4300	6362	5167	49	1610	500	3650	5	1	9796800	489	60.85	0.37	12	2.55	82.00	13604.00	7330	20240111	-31.92	3585	20240805	39.19	7330	-31.92	20240111	3585	39.19	20240805	7330	-31.92	20240111	3585	39.19	20240805	2.14	N	056360	500	48 억		46916	N	N	0	N	00	N
55	20241220	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-330	5	-6.13	1081788300	211109	5.73	5250	5300	4995	6990	3770	5380	5123.00	0.48	0	6791	6690	6035	5495	4840	4300	6362	5167	49	1610	500	3650	10	1	9796800	495	61.59	0.37	12	2.15	82.00	13604.00	7330	20240111	-31.11	3585	20240805	40.86	7330	-31.11	20240111	3585	40.86	20240805	7330	-31.11	20240111	3585	40.86	20240805	2.14	N	056360	500	48 억		46916	N	N	0	N	00	N
56	20241220	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-240	5	-4.46	696458290	134984	3.66	5250	5300	5090	6990	3770	5380	5157.78	0.48	0	10077	6690	6035	5495	4840	4300	6362	5167	49	1610	500	3650	10	1	9796800	504	62.68	0.38	12	1.38	82.00	13604.00	7330	20240111	-29.88	3585	20240805	43.38	7330	-29.88	20240111	3585	43.38	20240805	7330	-29.88	20240111	3585	43.38	20240805	2.14	N	056360	500	48 억		46916	N	N	0	N	00	N
57	20241220	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-210	5	-3.90	264918270	50773	1.38	5250	5300	5170	6990	3770	5380	5214.17	0.48	0	4913	6690	6035	5495	4840	4300	6362	5167	49	1610	500	3650	10	1	9796800	506	63.05	0.38	12	0.52	82.00	13604.00	7330	20240111	-29.47	3585	20240805	44.21	7330	-29.47	20240111	3585	44.21	20240805	7330	-29.47	20240111	3585	44.21	20240805	2.14	N	056360	500	48 억		46916	N	N	0	N	00	N
58	20241219	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	310	2	6.11	21126564930	3670795	871.52	5100	6150	4955	6590	3550	5070	5755.99	0.49	0	534	5446	5257	5101	4912	4756	5180	4835	49	1520	500	3440	10	1	9796800	527	65.61	0.40	12	37.47	82.00	13604.00	7330	20240111	-26.60	3585	20240805	50.07	7330	-26.60	20240111	3585	50.07	20240805	7330	-26.60	20240111	3585	50.07	20240805	2.13	N	056360	500	48 억		47878	N	N	0	N	00	N
59	20241219	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	410	2	8.09	20767995330	3604491	855.78	5100	6150	4955	6590	3550	5070	5762.35	0.49	0	-3229	5446	5257	5101	4912	4756	5180	4835	49	1520	500	3440	10	1	9796800	537	66.83	0.40	12	36.79	82.00	13604.00	7330	20240111	-25.24	3585	20240805	52.86	7330	-25.24	20240111	3585	52.86	20240805	7330	-25.24	20240111	3585	52.86	20240805	2.13	N	056360	500	48 억		47878	N	N	0	N	00	N
60	20241219	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	350	2	6.90	20312302810	3521254	836.02	5100	6150	4955	6590	3550	5070	5769.15	0.49	0	-3107	5446	5257	5101	4912	4756	5180	4835	49	1520	500	3440	10	1	9796800	531	66.10	0.40	12	35.94	82.00	13604.00	7330	20240111	-26.06	3585	20240805	51.19	7330	-26.06	20240111	3585	51.19	20240805	7330	-26.06	20240111	3585	51.19	20240805	2.13	N	056360	500	48 억		47878	N	N	0	N	00	N
61	20241219	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	510	2	10.06	19212620030	3320568	788.37	5100	6150	4955	6590	3550	5070	5786.67	0.49	0	-16490	5446	5257	5101	4912	4756	5180	4835	49	1520	500	3440	10	1	9796800	547	68.05	0.41	12	33.89	82.00	13604.00	7330	20240111	-23.87	3585	20240805	55.65	7330	-23.87	20240111	3585	55.65	20240805	7330	-23.87	20240111	3585	55.65	20240805	2.13	N	056360	500	48 억		47878	N	N	0	N	00	N
62	20241219	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	540	2	10.65	18125461380	3128786	742.84	5100	6150	4955	6590	3550	5070	5793.91	0.49	0	-13531	5446	5257	5101	4912	4756	5180	4835	49	1520	500	3440	10	1	9796800	550	68.41	0.41	12	31.94	82.00	13604.00	7330	20240111	-23.47	3585	20240805	56.49	7330	-23.47	20240111	3585	56.49	20240805	7330	-23.47	20240111	3585	56.49	20240805	2.13	N	056360	500	48 억		47878	N	N	0	N	00	N
63	20241219	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	740	2	14.60	16688271040	2874511	682.47	5100	6150	4955	6590	3550	5070	5806.46	0.49	0	-13082	5446	5257	5101	4912	4756	5180	4835	49	1520	500	3440	10	1	9796800	569	70.85	0.43	12	29.34	82.00	13604.00	7330	20240111	-20.74	3585	20240805	62.06	7330	-20.74	20240111	3585	62.06	20240805	7330	-20.74	20240111	3585	62.06	20240805	2.13	N	056360	500	48 억		47878	N	N	0	N	00	N
64	20241219	100539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	800	2	15.78	7708953660	1370005	325.27	5100	5900	4955	6590	3550	5070	5628.32	0.49	0	17944	5446	5257	5101	4912	4756	5180	4835	49	1520	500	3440	10	1	9796800	575	71.59	0.43	12	13.98	82.00	13604.00	7330	20240111	-19.92	3585	20240805	63.74	7330	-19.92	20240111	3585	63.74	20240805	7330	-19.92	20240111	3585	63.74	20240805	2.13	N	056360	500	48 억		47878	N	N	0	N	00	N
65	20241219	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	10	2	0.20	107222580	21302	5.06	5100	5110	4955	6590	3550	5070	5026.61	0.49	0	-752	5446	5257	5101	4912	4756	5180	4835	49	1520	500	3440	10	1	9796800	498	61.95	0.37	12	0.22	82.00	13604.00	7330	20240111	-30.70	3585	20240805	41.70	7330	-30.70	20240111	3585	41.70	20240805	7330	-30.70	20240111	3585	41.70	20240805	2.13	N	056360	500	48 억		47878	N	N	0	N	00	N
66	20241218	160545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	125	2	2.53	2113438625	412701	108.87	5140	5290	4945	6420	3465	4945	5121.06	0.48	0	1018	5471	5207	5056	4792	4641	5132	4717	49	1475	500	3360	10	1	9796800	497	61.83	0.37	12	4.21	82.00	13604.00	7330	20240111	-30.83	3585	20240805	41.42	7330	-30.83	20240111	3585	41.42	20240805	7330	-30.83	20240111	3585	41.42	20240805	2.28	N	056360	500	48 억		47054	N	N	0	N	00	N
67	20241218	150548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	165	2	3.34	2027183825	395726	104.39	5140	5290	4945	6420	3465	4945	5122.70	0.48	0	581	5471	5207	5056	4792	4641	5132	4717	49	1475	500	3360	10	1	9796800	501	62.32	0.38	12	4.04	82.00	13604.00	7330	20240111	-30.29	3585	20240805	42.54	7330	-30.29	20240111	3585	42.54	20240805	7330	-30.29	20240111	3585	42.54	20240805	2.28	N	056360	500	48 억		47054	N	N	0	N	00	N
68	20241218	140546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	185	2	3.74	1904454555	371728	98.06	5140	5290	4945	6420	3465	4945	5123.25	0.48	0	-1107	5471	5207	5056	4792	4641	5132	4717	49	1475	500	3360	10	1	9796800	503	62.56	0.38	12	3.79	82.00	13604.00	7330	20240111	-30.01	3585	20240805	43.10	7330	-30.01	20240111	3585	43.10	20240805	7330	-30.01	20240111	3585	43.10	20240805	2.28	N	056360	500	48 억		47054	N	N	0	N	00	N
69	20241218	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	135	2	2.73	1713628665	334499	88.24	5140	5290	4945	6420	3465	4945	5122.97	0.48	0	1851	5471	5207	5056	4792	4641	5132	4717	49	1475	500	3360	10	1	9796800	498	61.95	0.37	12	3.41	82.00	13604.00	7330	20240111	-30.70	3585	20240805	41.70	7330	-30.70	20240111	3585	41.70	20240805	7330	-30.70	20240111	3585	41.70	20240805	2.28	N	056360	500	48 억		47054	N	N	0	N	00	N
70	20241218	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	85	2	1.72	1665193095	324908	85.71	5140	5290	4945	6420	3465	4945	5125.12	0.48	0	1604	5471	5207	5056	4792	4641	5132	4717	49	1475	500	3360	10	1	9796800	493	61.34	0.37	12	3.32	82.00	13604.00	7330	20240111	-31.38	3585	20240805	40.31	7330	-31.38	20240111	3585	40.31	20240805	7330	-31.38	20240111	3585	40.31	20240805	2.28	N	056360	500	48 억		47054	N	N	0	N	00	N
71	20241218	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	165	2	3.34	1487733705	289765	76.44	5140	5290	4945	6420	3465	4945	5134.28	0.48	0	741	5471	5207	5056	4792	4641	5132	4717	49	1475	500	3360	10	1	9796800	501	62.32	0.38	12	2.96	82.00	13604.00	7330	20240111	-30.29	3585	20240805	42.54	7330	-30.29	20240111	3585	42.54	20240805	7330	-30.29	20240111	3585	42.54	20240805	2.28	N	056360	500	48 억		47054	N	N	0	N	00	N
72	20241218	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	255	2	5.16	1037713485	202454	53.41	5140	5290	4945	6420	3465	4945	5125.68	0.48	0	-2434	5471	5207	5056	4792	4641	5132	4717	49	1475	500	3360	10	1	9796800	509	63.41	0.38	12	2.07	82.00	13604.00	7330	20240111	-29.06	3585	20240805	45.05	7330	-29.06	20240111	3585	45.05	20240805	7330	-29.06	20240111	3585	45.05	20240805	2.28	N	056360	500	48 억		47054	N	N	0	N	00	N
73	20241218	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	165	2	3.34	248897440	48531	12.80	5140	5190	5080	6420	3465	4945	5128.63	0.48	0	-9766	5471	5207	5056	4792	4641	5132	4717	49	1475	500	3360	10	1	9796800	501	62.32	0.38	12	0.50	82.00	13604.00	7330	20240111	-30.29	3585	20240805	42.54	7330	-30.29	20240111	3585	42.54	20240805	7330	-30.29	20240111	3585	42.54	20240805	2.28	N	056360	500	48 억		47054	N	N	0	N	00	N
74	20241217	160544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	55	2	1.12	1914685495	374643	63.38	5180	5320	4905	6350	3425	4890	5110.87	0.45	0	2764	5380	5135	4965	4720	4550	5257	4842	49	1460	500	3320	5	1	9796800	484	60.30	0.36	12	3.82	82.00	13604.00	7330	20240111	-32.54	3585	20240805	37.94	7330	-32.54	20240111	3585	37.94	20240805	7330	-32.54	20240111	3585	37.94	20240805	2.07	N	056360	500	48 억		44290	N	N	0	N	00	N
75	20241217	150546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	60	2	1.23	1846012755	360734	61.03	5180	5320	4905	6350	3425	4890	5117.57	0.45	0	2497	5380	5135	4965	4720	4550	5257	4842	49	1460	500	3320	5	1	9796800	485	60.37	0.36	12	3.68	82.00	13604.00	7330	20240111	-32.47	3585	20240805	38.08	7330	-32.47	20240111	3585	38.08	20240805	7330	-32.47	20240111	3585	38.08	20240805	2.07	N	056360	500	48 억		44290	N	N	0	N	00	N
76	20241217	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	75	2	1.53	1749157905	341271	57.74	5180	5320	4905	6350	3425	4890	5125.63	0.45	0	1668	5380	5135	4965	4720	4550	5257	4842	49	1460	500	3320	5	1	9796800	486	60.55	0.36	12	3.48	82.00	13604.00	7330	20240111	-32.26	3585	20240805	38.49	7330	-32.26	20240111	3585	38.49	20240805	7330	-32.26	20240111	3585	38.49	20240805	2.07	N	056360	500	48 억		44290	N	N	0	N	00	N
77	20241217	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4930	40	2	0.82	1676904075	326656	55.27	5180	5320	4905	6350	3425	4890	5133.77	0.45	0	1294	5380	5135	4965	4720	4550	5257	4842	49	1460	500	3320	5	1	9796800	483	60.12	0.36	12	3.33	82.00	13604.00	7330	20240111	-32.74	3585	20240805	37.52	7330	-32.74	20240111	3585	37.52	20240805	7330	-32.74	20240111	3585	37.52	20240805	2.07	N	056360	500	48 억		44290	N	N	0	N	00	N
78	20241217	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	75	2	1.53	1614633585	314069	53.14	5180	5320	4905	6350	3425	4890	5141.26	0.45	0	809	5380	5135	4965	4720	4550	5257	4842	49	1460	500	3320	5	1	9796800	486	60.55	0.36	12	3.21	82.00	13604.00	7330	20240111	-32.26	3585	20240805	38.49	7330	-32.26	20240111	3585	38.49	20240805	7330	-32.26	20240111	3585	38.49	20240805	2.07	N	056360	500	48 억		44290	N	N	0	N	00	N
79	20241217	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	80	2	1.64	1536391435	298286	50.47	5180	5320	4905	6350	3425	4890	5151.00	0.45	0	-325	5380	5135	4965	4720	4550	5257	4842	49	1460	500	3320	5	1	9796800	487	60.61	0.37	12	3.04	82.00	13604.00	7330	20240111	-32.20	3585	20240805	38.63	7330	-32.20	20240111	3585	38.63	20240805	7330	-32.20	20240111	3585	38.63	20240805	2.07	N	056360	500	48 억		44290	N	N	0	N	00	N
80	20241217	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	25	2	0.51	1465055900	283929	48.04	5180	5320	4905	6350	3425	4890	5160.22	0.45	0	1406	5380	5135	4965	4720	4550	5257	4842	49	1460	500	3320	5	1	9796800	482	59.94	0.36	12	2.90	82.00	13604.00	7330	20240111	-32.95	3585	20240805	37.10	7330	-32.95	20240111	3585	37.10	20240805	7330	-32.95	20240111	3585	37.10	20240805	2.07	N	056360	500	48 억		44290	N	N	0	N	00	N
81	20241217	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	330	2	6.75	359002430	69589	11.77	5180	5240	5090	6350	3425	4890	5160.06	0.45	0	237	5380	5135	4965	4720	4550	5257	4842	49	1460	500	3320	10	1	9796800	511	63.66	0.38	12	0.71	82.00	13604.00	7330	20240111	-28.79	3585	20240805	45.61	7330	-28.79	20240111	3585	45.61	20240805	7330	-28.79	20240111	3585	45.61	20240805	2.07	N	056360	500	48 억		44290	N	N	0	N	00	N
82	20241216	160537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	50	2	1.03	2913719045	583910	141.01	4840	5210	4795	6290	3390	4840	4990.09	0.39	0	6101	5260	5050	4860	4650	4460	4955	4555	49	1450	500	3290	5	1	9796800	479	59.63	0.36	12	5.96	82.00	13604.00	7330	20240111	-33.29	3585	20240805	36.40	7330	-33.29	20240111	3585	36.40	20240805	7330	-33.29	20240111	3585	36.40	20240805	1.49	N	056360	500	48 억		38195	N	N	0	N	00	N
83	20241216	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	70	2	1.45	2824321660	565640	136.60	4840	5210	4795	6290	3390	4840	4993.17	0.39	0	6269	5260	5050	4860	4650	4460	4955	4555	49	1450	500	3290	5	1	9796800	481	59.88	0.36	12	5.77	82.00	13604.00	7330	20240111	-33.02	3585	20240805	36.96	7330	-33.02	20240111	3585	36.96	20240805	7330	-33.02	20240111	3585	36.96	20240805	1.49	N	056360	500	48 억		38195	N	N	0	N	00	N
84	20241216	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	220	2	4.55	2555520015	511408	123.50	4840	5210	4795	6290	3390	4840	4997.05	0.39	0	4814	5260	5050	4860	4650	4460	4955	4555	49	1450	500	3290	10	1	9796800	496	61.71	0.37	12	5.22	82.00	13604.00	7330	20240111	-30.97	3585	20240805	41.14	7330	-30.97	20240111	3585	41.14	20240805	7330	-30.97	20240111	3585	41.14	20240805	1.49	N	056360	500	48 억		38195	N	N	0	N	00	N
85	20241216	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	280	2	5.79	1896929290	380952	92.00	4840	5210	4795	6290	3390	4840	4979.47	0.39	0	8321	5260	5050	4860	4650	4460	4955	4555	49	1450	500	3290	10	1	9796800	502	62.44	0.38	12	3.89	82.00	13604.00	7330	20240111	-30.15	3585	20240805	42.82	7330	-30.15	20240111	3585	42.82	20240805	7330	-30.15	20240111	3585	42.82	20240805	1.49	N	056360	500	48 억		38195	N	N	0	N	00	N
86	20241216	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	0	3	0.00	699729960	144082	34.80	4840	4900	4795	6290	3390	4840	4856.48	0.39	0	7711	5260	5050	4860	4650	4460	4955	4555	49	1450	500	3290	5	1	9796800	474	59.02	0.36	12	1.47	82.00	13604.00	7330	20240111	-33.97	3585	20240805	35.01	7330	-33.97	20240111	3585	35.01	20240805	7330	-33.97	20240111	3585	35.01	20240805	1.49	N	056360	500	48 억		38195	N	N	0	N	00	N
87	20241216	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	30	2	0.62	585667565	120533	29.11	4840	4900	4795	6290	3390	4840	4858.99	0.39	0	7946	5260	5050	4860	4650	4460	4955	4555	49	1450	500	3290	5	1	9796800	477	59.39	0.36	12	1.23	82.00	13604.00	7330	20240111	-33.56	3585	20240805	35.84	7330	-33.56	20240111	3585	35.84	20240805	7330	-33.56	20240111	3585	35.84	20240805	1.49	N	056360	500	48 억		38195	N	N	0	N	00	N
88	20241216	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	25	2	0.52	358696565	73930	17.85	4840	4895	4795	6290	3390	4840	4851.85	0.39	0	5522	5260	5050	4860	4650	4460	4955	4555	49	1450	500	3290	5	1	9796800	477	59.33	0.36	12	0.75	82.00	13604.00	7330	20240111	-33.63	3585	20240805	35.70	7330	-33.63	20240111	3585	35.70	20240805	7330	-33.63	20240111	3585	35.70	20240805	1.49	N	056360	500	48 억		38195	N	N	0	N	00	N
89	20241216	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	30	2	0.62	63577035	13085	3.16	4840	4880	4840	6290	3390	4840	4858.89	0.39	0	1454	5260	5050	4860	4650	4460	4955	4555	49	1450	500	3290	5	1	9796800	477	59.39	0.36	12	0.13	82.00	13604.00	7330	20240111	-33.56	3585	20240805	35.84	7330	-33.56	20240111	3585	35.84	20240805	7330	-33.56	20240111	3585	35.84	20240805	1.49	N	056360	500	48 억		38195	N	N	0	N	00	N
90	20241213	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	-180	5	-3.59	1990211215	410463	7.83	5070	5070	4670	6520	3520	5020	4837.67	0.34	0	4678	6450	5735	5115	4400	3780	6092	4757	49	1500	500	3410	5	1	9796800	474	59.02	0.36	12	4.19	82.00	13604.00	7330	20240111	-33.97	3585	20240805	35.01	7330	-33.97	20240111	3585	35.01	20240805	7330	-33.97	20240111	3585	35.01	20240805	1.08	N	056360	500	48 억		33567	N	N	0	N	00	N
91	20241213	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-175	5	-3.49	1878366485	387397	7.39	5070	5070	4670	6520	3520	5020	4836.96	0.34	0	4827	6450	5735	5115	4400	3780	6092	4757	49	1500	500	3410	5	1	9796800	475	59.09	0.36	12	3.95	82.00	13604.00	7330	20240111	-33.90	3585	20240805	35.15	7330	-33.90	20240111	3585	35.15	20240805	7330	-33.90	20240111	3585	35.15	20240805	1.08	N	056360	500	48 억		33567	N	N	0	N	00	N
92	20241213	140544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-200	5	-3.98	1779478485	366872	7.00	5070	5070	4670	6520	3520	5020	4838.10	0.34	0	2020	6450	5735	5115	4400	3780	6092	4757	49	1500	500	3410	5	1	9796800	472	58.78	0.35	12	3.74	82.00	13604.00	7330	20240111	-34.24	3585	20240805	34.45	7330	-34.24	20240111	3585	34.45	20240805	7330	-34.24	20240111	3585	34.45	20240805	1.08	N	056360	500	48 억		33567	N	N	0	N	00	N
93	20241213	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-230	5	-4.58	1706321465	351686	6.71	5070	5070	4670	6520	3520	5020	4839.06	0.34	0	1382	6450	5735	5115	4400	3780	6092	4757	49	1500	500	3410	5	1	9796800	469	58.41	0.35	12	3.59	82.00	13604.00	7330	20240111	-34.65	3585	20240805	33.61	7330	-34.65	20240111	3585	33.61	20240805	7330	-34.65	20240111	3585	33.61	20240805	1.08	N	056360	500	48 억		33567	N	N	0	N	00	N
94	20241213	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	-205	5	-4.08	1469994490	302771	5.78	5070	5070	4670	6520	3520	5020	4840.41	0.34	0	2451	6450	5735	5115	4400	3780	6092	4757	49	1500	500	3410	5	1	9796800	472	58.72	0.35	12	3.09	82.00	13604.00	7330	20240111	-34.31	3585	20240805	34.31	7330	-34.31	20240111	3585	34.31	20240805	7330	-34.31	20240111	3585	34.31	20240805	1.08	N	056360	500	48 억		33567	N	N	0	N	00	N
95	20241213	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-280	5	-5.58	1363684430	280582	5.35	5070	5070	4670	6520	3520	5020	4844.69	0.34	0	828	6450	5735	5115	4400	3780	6092	4757	49	1500	500	3410	5	1	9796800	464	57.80	0.35	12	2.86	82.00	13604.00	7330	20240111	-35.33	3585	20240805	32.22	7330	-35.33	20240111	3585	32.22	20240805	7330	-35.33	20240111	3585	32.22	20240805	1.08	N	056360	500	48 억		33567	N	N	0	N	00	N
96	20241213	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-265	5	-5.28	1183589110	242651	4.63	5070	5070	4670	6520	3520	5020	4861.53	0.34	0	-409	6450	5735	5115	4400	3780	6092	4757	49	1500	500	3410	5	1	9796800	466	57.99	0.35	12	2.48	82.00	13604.00	7330	20240111	-35.13	3585	20240805	32.64	7330	-35.13	20240111	3585	32.64	20240805	7330	-35.13	20240111	3585	32.64	20240805	1.08	N	056360	500	48 억		33567	N	N	0	N	00	N
97	20241213	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-155	5	-3.09	570344870	114439	2.18	5070	5070	4835	6520	3520	5020	4973.82	0.34	0	-6055	6450	5735	5115	4400	3780	6092	4757	49	1500	500	3410	5	1	9796800	477	59.33	0.36	12	1.17	82.00	13604.00	7330	20240111	-33.63	3585	20240805	35.70	7330	-33.63	20240111	3585	35.70	20240805	7330	-33.63	20240111	3585	35.70	20240805	1.08	N	056360	500	48 억		33567	N	N	0	N	00	N
98	20241212	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	535	2	11.93	27565596560	5167461	449.59	4515	5830	4495	5830	3140	4485	5335.11	0.28	0	-3967	5368	4926	4668	4226	3968	5147	4447	49	1345	500	3040	10	1	9796800	492	61.22	0.37	12	52.75	82.00	13604.00	7330	20240111	-31.51	3585	20240805	40.03	7330	-31.51	20240111	3585	40.03	20240805	7330	-31.51	20240111	3585	40.03	20240805	1.10	N	056360	500	48 억		27511	N	N	0	N	00	N
99	20241212	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	480	2	10.70	27022140785	5058760	440.13	4515	5830	4495	5830	3140	4485	5342.09	0.28	0	-7672	5368	4926	4668	4226	3968	5147	4447	49	1345	500	3040	5	1	9796800	486	60.55	0.36	12	51.64	82.00	13604.00	7330	20240111	-32.26	3585	20240805	38.49	7330	-32.26	20240111	3585	38.49	20240805	7330	-32.26	20240111	3585	38.49	20240805	1.10	N	056360	500	48 억		27511	N	N	0	N	00	N
100	20241212	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	515	2	11.48	26145475620	4881251	424.69	4515	5830	4495	5830	3140	4485	5356.77	0.28	0	-11881	5368	4926	4668	4226	3968	5147	4447	49	1345	500	3040	10	1	9796800	490	60.98	0.37	12	49.82	82.00	13604.00	7330	20240111	-31.79	3585	20240805	39.47	7330	-31.79	20240111	3585	39.47	20240805	7330	-31.79	20240111	3585	39.47	20240805	1.10	N	056360	500	48 억		27511	N	N	0	N	00	N
101	20241212	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	355	2	7.92	24714372495	4594386	399.73	4515	5830	4495	5830	3140	4485	5379.76	0.28	0	-12048	5368	4926	4668	4226	3968	5147	4447	49	1345	500	3040	5	1	9796800	474	59.02	0.36	12	46.90	82.00	13604.00	7330	20240111	-33.97	3585	20240805	35.01	7330	-33.97	20240111	3585	35.01	20240805	7330	-33.97	20240111	3585	35.01	20240805	1.10	N	056360	500	48 억		27511	N	N	0	N	00	N
102	20241212	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	655	2	14.60	22857521145	4224185	367.52	4515	5830	4495	5830	3140	4485	5411.67	0.28	0	-13060	5368	4926	4668	4226	3968	5147	4447	49	1345	500	3040	10	1	9796800	504	62.68	0.38	12	43.12	82.00	13604.00	7330	20240111	-29.88	3585	20240805	43.38	7330	-29.88	20240111	3585	43.38	20240805	7330	-29.88	20240111	3585	43.38	20240805	1.10	N	056360	500	48 억		27511	N	N	0	N	00	N
103	20241212	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	935	2	20.85	7971234085	1552493	135.07	4515	5480	4495	5830	3140	4485	5135.56	0.28	0	-17183	5368	4926	4668	4226	3968	5147	4447	49	1345	500	3040	10	1	9796800	531	66.10	0.40	12	15.85	82.00	13604.00	7330	20240111	-26.06	3585	20240805	51.19	7330	-26.06	20240111	3585	51.19	20240805	7330	-26.06	20240111	3585	51.19	20240805	1.10	N	056360	500	48 억		27511	N	N	0	N	00	N
104	20241212	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	180	2	4.01	585059355	127003	11.05	4515	4695	4495	5830	3140	4485	4609.18	0.28	0	2691	5368	4926	4668	4226	3968	5147	4447	49	1345	500	3040	5	1	9796800	457	56.89	0.34	12	1.30	82.00	13604.00	7330	20240111	-36.36	3585	20240805	30.13	7330	-36.36	20240111	3585	30.13	20240805	7330	-36.36	20240111	3585	30.13	20240805	1.10	N	056360	500	48 억		27511	N	N	0	N	00	N
105	20241212	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	90	2	2.01	89728455	19633	1.71	4515	4640	4505	5830	3140	4485	4583.21	0.28	0	489	5368	4926	4668	4226	3968	5147	4447	49	1345	500	3040	5	1	9796800	448	55.79	0.34	12	0.20	82.00	13604.00	7330	20240111	-37.59	3585	20240805	27.62	7330	-37.59	20240111	3585	27.62	20240805	7330	-37.59	20240111	3585	27.62	20240805	1.10	N	056360	500	48 억		27511	N	N	0	N	00	N
106	20241211	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4485	345	2	8.33	5411431295	1141266	5491.87	4480	5110	4410	5380	2900	4140	4741.85	0.36	0	-7484	4350	4245	4090	3985	3830	4297	4037	49	1240	500	2810	5	1	9796800	439	54.70	0.33	12	11.65	82.00	13604.00	7330	20240111	-38.81	3585	20240805	25.10	7330	-38.81	20240111	3585	25.10	20240805	7330	-38.81	20240111	3585	25.10	20240805	1.13	N	056360	500	48 억		34971	N	N	0	N	00	N
107	20241211	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	410	2	9.90	5311837630	1119167	5385.53	4480	5110	4410	5380	2900	4140	4746.24	0.36	0	-9579	4350	4245	4090	3985	3830	4297	4037	49	1240	500	2810	5	1	9796800	446	55.49	0.33	12	11.42	82.00	13604.00	7330	20240111	-37.93	3585	20240805	26.92	7330	-37.93	20240111	3585	26.92	20240805	7330	-37.93	20240111	3585	26.92	20240805	1.13	N	056360	500	48 억		34971	N	N	0	N	00	N
108	20241211	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	450	2	10.87	5241974105	1103856	5311.85	4480	5110	4410	5380	2900	4140	4748.78	0.36	0	-9948	4350	4245	4090	3985	3830	4297	4037	49	1240	500	2810	5	1	9796800	450	55.98	0.34	12	11.27	82.00	13604.00	7330	20240111	-37.38	3585	20240805	28.03	7330	-37.38	20240111	3585	28.03	20240805	7330	-37.38	20240111	3585	28.03	20240805	1.13	N	056360	500	48 억		34971	N	N	0	N	00	N
109	20241211	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	455	2	10.99	5091041135	1071082	5154.14	4480	5110	4410	5380	2900	4140	4753.18	0.36	0	-3319	4350	4245	4090	3985	3830	4297	4037	49	1240	500	2810	5	1	9796800	450	56.04	0.34	12	10.93	82.00	13604.00	7330	20240111	-37.31	3585	20240805	28.17	7330	-37.31	20240111	3585	28.17	20240805	7330	-37.31	20240111	3585	28.17	20240805	1.13	N	056360	500	48 억		34971	N	N	0	N	00	N
110	20241211	120541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	450	2	10.87	5011880020	1053839	5071.17	4480	5110	4410	5380	2900	4140	4755.83	0.36	0	563	4350	4245	4090	3985	3830	4297	4037	49	1240	500	2810	5	1	9796800	450	55.98	0.34	12	10.76	82.00	13604.00	7330	20240111	-37.38	3585	20240805	28.03	7330	-37.38	20240111	3585	28.03	20240805	7330	-37.38	20240111	3585	28.03	20240805	1.13	N	056360	500	48 억		34971	N	N	0	N	00	N
111	20241211	110538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	425	2	10.27	4870098795	1022701	4921.33	4480	5110	4410	5380	2900	4140	4762.00	0.36	0	2402	4350	4245	4090	3985	3830	4297	4037	49	1240	500	2810	5	1	9796800	447	55.67	0.34	12	10.44	82.00	13604.00	7330	20240111	-37.72	3585	20240805	27.34	7330	-37.72	20240111	3585	27.34	20240805	7330	-37.72	20240111	3585	27.34	20240805	1.13	N	056360	500	48 억		34971	N	N	0	N	00	N
112	20241211	100540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	585	2	14.13	4448425595	931857	4484.18	4480	5110	4410	5380	2900	4140	4773.72	0.36	0	-1691	4350	4245	4090	3985	3830	4297	4037	49	1240	500	2810	5	1	9796800	463	57.62	0.35	12	9.51	82.00	13604.00	7330	20240111	-35.54	3585	20240805	31.80	7330	-35.54	20240111	3585	31.80	20240805	7330	-35.54	20240111	3585	31.80	20240805	1.13	N	056360	500	48 억		34971	N	N	0	N	00	N
113	20241211	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	325	2	7.85	694142450	150772	725.53	4480	4915	4410	5380	2900	4140	4603.92	0.36	0	-12218	4350	4245	4090	3985	3830	4297	4037	49	1240	500	2810	5	1	9796800	437	54.45	0.33	12	1.54	82.00	13604.00	7330	20240111	-39.09	3585	20240805	24.55	7330	-39.09	20240111	3585	24.55	20240805	7330	-39.09	20240111	3585	24.55	20240805	1.13	N	056360	500	48 억		34971	N	N	0	N	00	N
114	20241210	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	145	2	3.63	84092165	20781	81.33	3935	4195	3935	5190	2800	3995	4046.59	0.29	0	6757	4228	4111	4033	3916	3838	4072	3877	49	1195	500	2710	5	1	9796800	406	50.49	0.30	12	0.21	82.00	13604.00	7330	20240111	-43.52	3585	20240805	15.48	7330	-43.52	20240111	3585	15.48	20240805	7330	-43.52	20240111	3585	15.48	20240805	1.15	N	056360	500	48 억		28151	N	N	0	N	00	N
115	20241210	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	150	2	3.75	81367465	20123	78.75	3935	4195	3935	5190	2800	3995	4043.51	0.29	0	6610	4228	4111	4033	3916	3838	4072	3877	49	1195	500	2710	5	1	9796800	406	50.55	0.30	12	0.21	82.00	13604.00	7330	20240111	-43.45	3585	20240805	15.62	7330	-43.45	20240111	3585	15.62	20240805	7330	-43.45	20240111	3585	15.62	20240805	1.15	N	056360	500	48 억		28151	N	N	0	N	00	N
116	20241210	140537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	145	2	3.63	78262845	19375	75.82	3935	4195	3935	5190	2800	3995	4039.38	0.29	0	6122	4228	4111	4033	3916	3838	4072	3877	49	1195	500	2710	5	1	9796800	406	50.49	0.30	12	0.20	82.00	13604.00	7330	20240111	-43.52	3585	20240805	15.48	7330	-43.52	20240111	3585	15.48	20240805	7330	-43.52	20240111	3585	15.48	20240805	1.15	N	056360	500	48 억		28151	N	N	0	N	00	N
117	20241210	130535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4145	150	2	3.75	65646105	16334	63.92	3935	4195	3935	5190	2800	3995	4018.99	0.29	0	5187	4228	4111	4033	3916	3838	4072	3877	49	1195	500	2710	5	1	9796800	406	50.55	0.30	12	0.17	82.00	13604.00	7330	20240111	-43.45	3585	20240805	15.62	7330	-43.45	20240111	3585	15.62	20240805	7330	-43.45	20240111	3585	15.62	20240805	1.15	N	056360	500	48 억		28151	N	N	0	N	00	N
118	20241210	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	125	2	3.13	61233895	15264	59.73	3935	4195	3935	5190	2800	3995	4011.66	0.29	0	5099	4228	4111	4033	3916	3838	4072	3877	49	1195	500	2710	5	1	9796800	404	50.24	0.30	12	0.16	82.00	13604.00	7330	20240111	-43.79	3585	20240805	14.92	7330	-43.79	20240111	3585	14.92	20240805	7330	-43.79	20240111	3585	14.92	20240805	1.15	N	056360	500	48 억		28151	N	N	0	N	00	N
119	20241210	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4080	85	2	2.13	49916480	12522	49.00	3935	4130	3935	5190	2800	3995	3986.30	0.29	0	3954	4228	4111	4033	3916	3838	4072	3877	49	1195	500	2710	5	1	9796800	400	49.76	0.30	12	0.13	82.00	13604.00	7330	20240111	-44.34	3585	20240805	13.81	7330	-44.34	20240111	3585	13.81	20240805	7330	-44.34	20240111	3585	13.81	20240805	1.15	N	056360	500	48 억		28151	N	N	0	N	00	N
120	20241210	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	90	2	2.25	47465970	11920	46.65	3935	4130	3935	5190	2800	3995	3982.04	0.29	0	3884	4228	4111	4033	3916	3838	4072	3877	49	1195	500	2710	5	1	9796800	400	49.82	0.30	12	0.12	82.00	13604.00	7330	20240111	-44.27	3585	20240805	13.95	7330	-44.27	20240111	3585	13.95	20240805	7330	-44.27	20240111	3585	13.95	20240805	1.15	N	056360	500	48 억		28151	N	N	0	N	00	N
121	20241210	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4130	135	2	3.38	34399535	8694	34.02	3935	4130	3935	5190	2800	3995	3956.69	0.29	0	2179	4228	4111	4033	3916	3838	4072	3877	49	1195	500	2710	5	1	9796800	405	50.37	0.30	12	0.09	82.00	13604.00	7330	20240111	-43.66	3585	20240805	15.20	7330	-43.66	20240111	3585	15.20	20240805	7330	-43.66	20240111	3585	15.20	20240805	1.15	N	056360	500	48 억		28151	N	N	0	N	00	N
122	20241209	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3995	-200	5	-4.77	91910415	22911	78.79	4150	4150	3955	5450	2940	4195	4011.63	0.31	0	-1917	4505	4350	4235	4080	3965	4292	4022	49	1255	500	2850	5	1	9796800	391	48.72	0.29	12	0.23	82.00	13604.00	7330	20240111	-45.50	3585	20240805	11.44	7330	-45.50	20240111	3585	11.44	20240805	7330	-45.50	20240111	3585	11.44	20240805	1.14	N	056360	500	48 억		30022	N	N	0	N	00	N
123	20241209	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-185	5	-4.41	84836225	21138	72.69	4150	4150	3955	5450	2940	4195	4013.45	0.31	0	-1659	4505	4350	4235	4080	3965	4292	4022	49	1255	500	2850	5	1	9796800	393	48.90	0.29	12	0.22	82.00	13604.00	7330	20240111	-45.29	3585	20240805	11.85	7330	-45.29	20240111	3585	11.85	20240805	7330	-45.29	20240111	3585	11.85	20240805	1.14	N	056360	500	48 억		30022	N	N	0	N	00	N
124	20241209	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3970	-225	5	-5.36	68547505	17057	58.66	4150	4150	3955	5450	2940	4195	4018.73	0.31	0	-1685	4505	4350	4235	4080	3965	4292	4022	49	1255	500	2850	5	1	9796800	389	48.41	0.29	12	0.17	82.00	13604.00	7330	20240111	-45.84	3585	20240805	10.74	7330	-45.84	20240111	3585	10.74	20240805	7330	-45.84	20240111	3585	10.74	20240805	1.14	N	056360	500	48 억		30022	N	N	0	N	00	N
125	20241209	130536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-165	5	-3.93	51077395	12668	43.56	4150	4150	4000	5450	2940	4195	4032.00	0.31	0	-1734	4505	4350	4235	4080	3965	4292	4022	49	1255	500	2850	5	1	9796800	395	49.15	0.30	12	0.13	82.00	13604.00	7330	20240111	-45.02	3585	20240805	12.41	7330	-45.02	20240111	3585	12.41	20240805	7330	-45.02	20240111	3585	12.41	20240805	1.14	N	056360	500	48 억		30022	N	N	0	N	00	N
126	20241209	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-155	5	-3.69	50288080	12471	42.89	4150	4150	4000	5450	2940	4195	4032.40	0.31	0	-1739	4505	4350	4235	4080	3965	4292	4022	49	1255	500	2850	5	1	9796800	396	49.27	0.30	12	0.13	82.00	13604.00	7330	20240111	-44.88	3585	20240805	12.69	7330	-44.88	20240111	3585	12.69	20240805	7330	-44.88	20240111	3585	12.69	20240805	1.14	N	056360	500	48 억		30022	N	N	0	N	00	N
127	20241209	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-170	5	-4.05	40448180	10015	34.44	4150	4150	4020	5450	2940	4195	4038.76	0.31	0	-1733	4505	4350	4235	4080	3965	4292	4022	49	1255	500	2850	5	1	9796800	394	49.09	0.30	12	0.10	82.00	13604.00	7330	20240111	-45.09	3585	20240805	12.27	7330	-45.09	20240111	3585	12.27	20240805	7330	-45.09	20240111	3585	12.27	20240805	1.14	N	056360	500	48 억		30022	N	N	0	N	00	N
128	20241209	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-170	5	-4.05	28654235	7084	24.36	4150	4150	4020	5450	2940	4195	4044.92	0.31	0	-2430	4505	4350	4235	4080	3965	4292	4022	49	1255	500	2850	5	1	9796800	394	49.09	0.30	12	0.07	82.00	13604.00	7330	20240111	-45.09	3585	20240805	12.27	7330	-45.09	20240111	3585	12.27	20240805	7330	-45.09	20240111	3585	12.27	20240805	1.14	N	056360	500	48 억		30022	N	N	0	N	00	N
129	20241209	090532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4095	-100	5	-2.38	3042290	745	2.56	4150	4150	4040	5450	2940	4195	4083.61	0.31	0	-326	4505	4350	4235	4080	3965	4292	4022	49	1255	500	2850	5	1	9796800	401	49.94	0.30	12	0.01	82.00	13604.00	7330	20240111	-44.13	3585	20240805	14.23	7330	-44.13	20240111	3585	14.23	20240805	7330	-44.13	20240111	3585	14.23	20240805	1.14	N	056360	500	48 억		30022	N	N	0	N	00	N
130	20241206	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-190	5	-4.33	122412420	29079	297.70	4390	4390	4120	5700	3070	4385	4209.68	0.31	0	-325	4435	4410	4370	4345	4305	4422	4357	49	1315	500	2980	5	1	9796800	411	51.16	0.31	12	0.30	82.00	13604.00	7330	20240111	-42.77	3585	20240805	17.02	7330	-42.77	20240111	3585	17.02	20240805	7330	-42.77	20240111	3585	17.02	20240805	1.14	N	056360	500	48 억		30310	N	N	0	N	00	N
131	20241206	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-195	5	-4.45	113791425	27017	276.59	4390	4390	4120	5700	3070	4385	4211.85	0.31	0	-256	4435	4410	4370	4345	4305	4422	4357	49	1315	500	2980	5	1	9796800	410	51.10	0.31	12	0.28	82.00	13604.00	7330	20240111	-42.84	3585	20240805	16.88	7330	-42.84	20240111	3585	16.88	20240805	7330	-42.84	20240111	3585	16.88	20240805	1.14	N	056360	500	48 억		30310	N	N	0	N	00	N
132	20241206	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	-190	5	-4.33	112586935	26729	273.64	4390	4390	4120	5700	3070	4385	4212.16	0.31	0	-238	4435	4410	4370	4345	4305	4422	4357	49	1315	500	2980	5	1	9796800	411	51.16	0.31	12	0.27	82.00	13604.00	7330	20240111	-42.77	3585	20240805	17.02	7330	-42.77	20240111	3585	17.02	20240805	7330	-42.77	20240111	3585	17.02	20240805	1.14	N	056360	500	48 억		30310	N	N	0	N	00	N
133	20241206	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-225	5	-5.13	100934740	23932	245.00	4390	4390	4120	5700	3070	4385	4217.56	0.31	0	140	4435	4410	4370	4345	4305	4422	4357	49	1315	500	2980	5	1	9796800	408	50.73	0.31	12	0.24	82.00	13604.00	7330	20240111	-43.25	3585	20240805	16.04	7330	-43.25	20240111	3585	16.04	20240805	7330	-43.25	20240111	3585	16.04	20240805	1.14	N	056360	500	48 억		30310	N	N	0	N	00	N
134	20241206	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4155	-230	5	-5.25	82691135	19545	200.09	4390	4390	4120	5700	3070	4385	4230.81	0.31	0	-815	4435	4410	4370	4345	4305	4422	4357	49	1315	500	2980	5	1	9796800	407	50.67	0.31	12	0.20	82.00	13604.00	7330	20240111	-43.32	3585	20240805	15.90	7330	-43.32	20240111	3585	15.90	20240805	7330	-43.32	20240111	3585	15.90	20240805	1.14	N	056360	500	48 억		30310	N	N	0	N	00	N
135	20241206	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-175	5	-3.99	67726595	15950	163.29	4390	4390	4120	5700	3070	4385	4246.18	0.31	0	-914	4435	4410	4370	4345	4305	4422	4357	49	1315	500	2980	5	1	9796800	412	51.34	0.31	12	0.16	82.00	13604.00	7330	20240111	-42.56	3585	20240805	17.43	7330	-42.56	20240111	3585	17.43	20240805	7330	-42.56	20240111	3585	17.43	20240805	1.14	N	056360	500	48 억		30310	N	N	0	N	00	N
136	20241206	100527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	-85	5	-1.94	33935005	7854	80.41	4390	4390	4265	5700	3070	4385	4320.73	0.31	0	-2255	4435	4410	4370	4345	4305	4422	4357	49	1315	500	2980	5	1	9796800	421	52.44	0.32	12	0.08	82.00	13604.00	7330	20240111	-41.34	3585	20240805	19.94	7330	-41.34	20240111	3585	19.94	20240805	7330	-41.34	20240111	3585	19.94	20240805	1.14	N	056360	500	48 억		30310	N	N	0	N	00	N
137	20241206	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	-50	5	-1.14	7772840	1775	18.17	4390	4390	4275	5700	3070	4385	4379.06	0.31	0	72	4435	4410	4370	4345	4305	4422	4357	49	1315	500	2980	5	1	9796800	425	52.87	0.32	12	0.02	82.00	13604.00	7330	20240111	-40.86	3585	20240805	20.92	7330	-40.86	20240111	3585	20.92	20240805	7330	-40.86	20240111	3585	20.92	20240805	1.14	N	056360	500	48 억		30310	N	N	0	N	00	N
138	20241205	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4385	-20	5	-0.45	42583900	9768	65.67	4370	4395	4330	5720	3085	4405	4359.53	0.32	0	-880	4601	4502	4416	4317	4231	4460	4275	49	1315	500	2990	5	1	9796800	430	53.48	0.32	12	0.10	82.00	13604.00	7330	20240111	-40.18	3585	20240805	22.32	7330	-40.18	20240111	3585	22.32	20240805	7330	-40.18	20240111	3585	22.32	20240805	1.17	N	056360	500	48 억		31159	N	N	0	N	00	N
139	20241205	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	-40	5	-0.91	38558540	8849	59.49	4370	4395	4335	5720	3085	4405	4357.39	0.32	0	-801	4601	4502	4416	4317	4231	4460	4275	49	1315	500	2990	5	1	9796800	428	53.23	0.32	12	0.09	82.00	13604.00	7330	20240111	-40.45	3585	20240805	21.76	7330	-40.45	20240111	3585	21.76	20240805	7330	-40.45	20240111	3585	21.76	20240805	1.17	N	056360	500	48 억		31159	N	N	0	N	00	N
140	20241205	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4350	-55	5	-1.25	20100655	4610	30.99	4370	4395	4335	5720	3085	4405	4360.23	0.32	0	-849	4601	4502	4416	4317	4231	4460	4275	49	1315	500	2990	5	1	9796800	426	53.05	0.32	12	0.05	82.00	13604.00	7330	20240111	-40.65	3585	20240805	21.34	7330	-40.65	20240111	3585	21.34	20240805	7330	-40.65	20240111	3585	21.34	20240805	1.17	N	056360	500	48 억		31159	N	N	0	N	00	N
141	20241205	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4365	-40	5	-0.91	16974745	3891	26.16	4370	4395	4335	5720	3085	4405	4362.57	0.32	0	-849	4601	4502	4416	4317	4231	4460	4275	49	1315	500	2990	5	1	9796800	428	53.23	0.32	12	0.04	82.00	13604.00	7330	20240111	-40.45	3585	20240805	21.76	7330	-40.45	20240111	3585	21.76	20240805	7330	-40.45	20240111	3585	21.76	20240805	1.17	N	056360	500	48 억		31159	N	N	0	N	00	N
142	20241205	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-25	5	-0.57	14719665	3373	22.68	4370	4395	4335	5720	3085	4405	4363.97	0.32	0	-808	4601	4502	4416	4317	4231	4460	4275	49	1315	500	2990	5	1	9796800	429	53.41	0.32	12	0.03	82.00	13604.00	7330	20240111	-40.25	3585	20240805	22.18	7330	-40.25	20240111	3585	22.18	20240805	7330	-40.25	20240111	3585	22.18	20240805	1.17	N	056360	500	48 억		31159	N	N	0	N	00	N
143	20241205	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	-15	5	-0.34	14035720	3216	21.62	4370	4395	4335	5720	3085	4405	4364.34	0.32	0	-794	4601	4502	4416	4317	4231	4460	4275	49	1315	500	2990	5	1	9796800	430	53.54	0.32	12	0.03	82.00	13604.00	7330	20240111	-40.11	3585	20240805	22.45	7330	-40.11	20240111	3585	22.45	20240805	7330	-40.11	20240111	3585	22.45	20240805	1.17	N	056360	500	48 억		31159	N	N	0	N	00	N
144	20241205	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	-30	5	-0.68	6968635	1597	10.74	4370	4395	4335	5720	3085	4405	4363.58	0.32	0	-762	4601	4502	4416	4317	4231	4460	4275	49	1315	500	2990	5	1	9796800	429	53.35	0.32	12	0.02	82.00	13604.00	7330	20240111	-40.31	3585	20240805	22.04	7330	-40.31	20240111	3585	22.04	20240805	7330	-40.31	20240111	3585	22.04	20240805	1.17	N	056360	500	48 억		31159	N	N	0	N	00	N
145	20241205	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4335	-70	5	-1.59	388965	89	0.60	4370	4375	4335	5720	3085	4405	4370.39	0.32	0	-11	4601	4502	4416	4317	4231	4460	4275	49	1315	500	2990	5	1	9796800	425	52.87	0.32	12	0.00	82.00	13604.00	7330	20240111	-40.86	3585	20240805	20.92	7330	-40.86	20240111	3585	20.92	20240805	7330	-40.86	20240111	3585	20.92	20240805	1.17	N	056360	500	48 억		31159	N	N	0	N	00	N
146	20241204	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	-155	5	-3.40	65535280	14874	117.96	4510	4515	4330	5920	3195	4560	4406.03	0.33	0	-810	4760	4660	4595	4495	4430	4710	4545	49	1360	500	3100	5	1	9796800	432	53.72	0.32	12	0.15	82.00	13604.00	7330	20240111	-39.90	3585	20240805	22.87	7330	-39.90	20240111	3585	22.87	20240805	7330	-39.90	20240111	3585	22.87	20240805	1.23	N	056360	500	48 억		31870	N	N	0	N	00	N
147	20241204	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	-150	5	-3.29	64469175	14632	116.04	4510	4515	4330	5920	3195	4560	4406.04	0.33	0	-738	4760	4660	4595	4495	4430	4710	4545	49	1360	500	3100	5	1	9796800	432	53.78	0.32	12	0.15	82.00	13604.00	7330	20240111	-39.84	3585	20240805	23.01	7330	-39.84	20240111	3585	23.01	20240805	7330	-39.84	20240111	3585	23.01	20240805	1.23	N	056360	500	48 억		31870	N	N	0	N	00	N
148	20241204	140514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	-140	5	-3.07	62742165	14240	112.94	4510	4515	4330	5920	3195	4560	4406.05	0.33	0	-736	4760	4660	4595	4495	4430	4710	4545	49	1360	500	3100	5	1	9796800	433	53.90	0.32	12	0.15	82.00	13604.00	7330	20240111	-39.70	3585	20240805	23.29	7330	-39.70	20240111	3585	23.29	20240805	7330	-39.70	20240111	3585	23.29	20240805	1.23	N	056360	500	48 억		31870	N	N	0	N	00	N
149	20241204	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-160	5	-3.51	55842150	12673	100.51	4510	4515	4330	5920	3195	4560	4406.39	0.33	0	-304	4760	4660	4595	4495	4430	4710	4545	49	1360	500	3100	5	1	9796800	431	53.66	0.32	12	0.13	82.00	13604.00	7330	20240111	-39.97	3585	20240805	22.73	7330	-39.97	20240111	3585	22.73	20240805	7330	-39.97	20240111	3585	22.73	20240805	1.23	N	056360	500	48 억		31870	N	N	0	N	00	N
150	20241204	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	-165	5	-3.62	51685165	11726	93.00	4510	4515	4330	5920	3195	4560	4407.74	0.33	0	-275	4760	4660	4595	4495	4430	4710	4545	49	1360	500	3100	5	1	9796800	431	53.60	0.32	12	0.12	82.00	13604.00	7330	20240111	-40.04	3585	20240805	22.59	7330	-40.04	20240111	3585	22.59	20240805	7330	-40.04	20240111	3585	22.59	20240805	1.23	N	056360	500	48 억		31870	N	N	0	N	00	N
151	20241204	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4395	-165	5	-3.62	39558425	8960	71.06	4510	4515	4330	5920	3195	4560	4415.00	0.33	0	-387	4760	4660	4595	4495	4430	4710	4545	49	1360	500	3100	5	1	9796800	431	53.60	0.32	12	0.09	82.00	13604.00	7330	20240111	-40.04	3585	20240805	22.59	7330	-40.04	20240111	3585	22.59	20240805	7330	-40.04	20240111	3585	22.59	20240805	1.23	N	056360	500	48 억		31870	N	N	0	N	00	N
152	20241204	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	-125	5	-2.74	28398340	6428	50.98	4510	4515	4330	5920	3195	4560	4417.91	0.33	0	506	4760	4660	4595	4495	4430	4710	4545	49	1360	500	3100	5	1	9796800	434	54.09	0.33	12	0.07	82.00	13604.00	7330	20240111	-39.50	3585	20240805	23.71	7330	-39.50	20240111	3585	23.71	20240805	7330	-39.50	20240111	3585	23.71	20240805	1.23	N	056360	500	48 억		31870	N	N	0	N	00	N
153	20241204	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-60	5	-1.32	2092905	469	3.72	4510	4515	4430	5920	3195	4560	4462.48	0.33	0	9	4760	4660	4595	4495	4430	4710	4545	49	1360	500	3100	5	1	9796800	441	54.88	0.33	12	0.00	82.00	13604.00	7330	20240111	-38.61	3585	20240805	25.52	7330	-38.61	20240111	3585	25.52	20240805	7330	-38.61	20240111	3585	25.52	20240805	1.23	N	056360	500	48 억		31870	N	N	0	N	00	N
154	20241203	160535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-15	5	-0.33	57600880	12607	66.44	4530	4695	4530	5940	3205	4575	4568.96	0.31	0	1548	4751	4662	4596	4507	4441	4707	4552	49	1365	500	3110	5	1	9796800	447	55.61	0.34	12	0.13	82.00	13604.00	7330	20240111	-37.79	3585	20240805	27.20	7330	-37.79	20240111	3585	27.20	20240805	7330	-37.79	20240111	3585	27.20	20240805	1.23	N	056360	500	48 억		30322	N	N	0	N	00	N
155	20241203	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-20	5	-0.44	53351455	11675	61.53	4530	4695	4530	5940	3205	4575	4569.72	0.31	0	1614	4751	4662	4596	4507	4441	4707	4552	49	1365	500	3110	5	1	9796800	446	55.55	0.33	12	0.12	82.00	13604.00	7330	20240111	-37.86	3585	20240805	27.06	7330	-37.86	20240111	3585	27.06	20240805	7330	-37.86	20240111	3585	27.06	20240805	1.23	N	056360	500	48 억		30322	N	N	0	N	00	N
156	20241203	140541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-20	5	-0.44	49970185	10933	57.62	4530	4695	4530	5940	3205	4575	4570.58	0.31	0	1614	4751	4662	4596	4507	4441	4707	4552	49	1365	500	3110	5	1	9796800	446	55.55	0.33	12	0.11	82.00	13604.00	7330	20240111	-37.86	3585	20240805	27.06	7330	-37.86	20240111	3585	27.06	20240805	7330	-37.86	20240111	3585	27.06	20240805	1.23	N	056360	500	48 억		30322	N	N	0	N	00	N
157	20241203	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	0	3	0.00	41883390	9161	48.28	4530	4695	4530	5940	3205	4575	4571.92	0.31	0	1708	4751	4662	4596	4507	4441	4707	4552	49	1365	500	3110	5	1	9796800	448	55.79	0.34	12	0.09	82.00	13604.00	7330	20240111	-37.59	3585	20240805	27.62	7330	-37.59	20240111	3585	27.62	20240805	7330	-37.59	20240111	3585	27.62	20240805	1.23	N	056360	500	48 억		30322	N	N	0	N	00	N
158	20241203	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-15	5	-0.33	34648770	7573	39.91	4530	4695	4530	5940	3205	4575	4575.30	0.31	0	267	4751	4662	4596	4507	4441	4707	4552	49	1365	500	3110	5	1	9796800	447	55.61	0.34	12	0.08	82.00	13604.00	7330	20240111	-37.79	3585	20240805	27.20	7330	-37.79	20240111	3585	27.20	20240805	7330	-37.79	20240111	3585	27.20	20240805	1.23	N	056360	500	48 억		30322	N	N	0	N	00	N
159	20241203	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	90	2	1.97	24727040	5406	28.49	4530	4695	4530	5940	3205	4575	4574.00	0.31	0	348	4751	4662	4596	4507	4441	4707	4552	49	1365	500	3110	5	1	9796800	457	56.89	0.34	12	0.06	82.00	13604.00	7330	20240111	-36.36	3585	20240805	30.13	7330	-36.36	20240111	3585	30.13	20240805	7330	-36.36	20240111	3585	30.13	20240805	1.23	N	056360	500	48 억		30322	N	N	0	N	00	N
160	20241203	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	-5	5	-0.11	14244310	3121	16.45	4530	4695	4530	5940	3205	4575	4564.02	0.31	0	250	4751	4662	4596	4507	4441	4707	4552	49	1365	500	3110	5	1	9796800	448	55.73	0.34	12	0.03	82.00	13604.00	7330	20240111	-37.65	3585	20240805	27.48	7330	-37.65	20240111	3585	27.48	20240805	7330	-37.65	20240111	3585	27.48	20240805	1.23	N	056360	500	48 억		30322	N	N	0	N	00	N
161	20241203	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4555	-20	5	-0.44	6689360	1470	7.75	4530	4695	4530	5940	3205	4575	4550.59	0.31	0	-21	4751	4662	4596	4507	4441	4707	4552	49	1365	500	3110	5	1	9796800	446	55.55	0.33	12	0.02	82.00	13604.00	7330	20240111	-37.86	3585	20240805	27.06	7330	-37.86	20240111	3585	27.06	20240805	7330	-37.86	20240111	3585	27.06	20240805	1.23	N	056360	500	48 억		30322	N	N	0	N	00	N
162	20241202	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	55	2	1.22	85750440	18645	184.37	4530	4685	4530	5870	3165	4520	4599.11	0.29	0	1436	4696	4607	4561	4472	4426	4585	4450	49	1350	500	3070	5	1	9796800	448	55.79	0.34	12	0.19	82.00	13604.00	7330	20240111	-37.59	3585	20240805	27.62	7330	-37.59	20240111	3585	27.62	20240805	7330	-37.59	20240111	3585	27.62	20240805	1.24	N	056360	500	48 억		28886	N	N	0	N	00	N
163	20241202	150549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	55	2	1.22	82691375	17975	177.74	4530	4685	4530	5870	3165	4520	4600.35	0.29	0	1539	4696	4607	4561	4472	4426	4585	4450	49	1350	500	3070	5	1	9796800	448	55.79	0.34	12	0.18	82.00	13604.00	7330	20240111	-37.59	3585	20240805	27.62	7330	-37.59	20240111	3585	27.62	20240805	7330	-37.59	20240111	3585	27.62	20240805	1.24	N	056360	500	48 억		28886	N	N	0	N	00	N
164	20241202	140534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	40	2	0.88	77931440	16935	167.46	4530	4685	4530	5870	3165	4520	4601.80	0.29	0	1714	4696	4607	4561	4472	4426	4585	4450	49	1350	500	3070	5	1	9796800	447	55.61	0.34	12	0.17	82.00	13604.00	7330	20240111	-37.79	3585	20240805	27.20	7330	-37.79	20240111	3585	27.20	20240805	7330	-37.79	20240111	3585	27.20	20240805	1.24	N	056360	500	48 억		28886	N	N	0	N	00	N
165	20241202	130522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	55	2	1.22	76773705	16681	164.95	4530	4685	4530	5870	3165	4520	4602.46	0.29	0	1733	4696	4607	4561	4472	4426	4585	4450	49	1350	500	3070	5	1	9796800	448	55.79	0.34	12	0.17	82.00	13604.00	7330	20240111	-37.59	3585	20240805	27.62	7330	-37.59	20240111	3585	27.62	20240805	7330	-37.59	20240111	3585	27.62	20240805	1.24	N	056360	500	48 억		28886	N	N	0	N	00	N
166	20241202	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	75	2	1.66	68223230	14809	146.44	4530	4685	4530	5870	3165	4520	4606.88	0.29	0	2726	4696	4607	4561	4472	4426	4585	4450	49	1350	500	3070	5	1	9796800	450	56.04	0.34	12	0.15	82.00	13604.00	7330	20240111	-37.31	3585	20240805	28.17	7330	-37.31	20240111	3585	28.17	20240805	7330	-37.31	20240111	3585	28.17	20240805	1.24	N	056360	500	48 억		28886	N	N	0	N	00	N
167	20241202	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	75	2	1.66	42724245	9255	91.52	4530	4685	4530	5870	3165	4520	4616.34	0.29	0	2546	4696	4607	4561	4472	4426	4585	4450	49	1350	500	3070	5	1	9796800	450	56.04	0.34	12	0.09	82.00	13604.00	7330	20240111	-37.31	3585	20240805	28.17	7330	-37.31	20240111	3585	28.17	20240805	7330	-37.31	20240111	3585	28.17	20240805	1.24	N	056360	500	48 억		28886	N	N	0	N	00	N
168	20241202	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	85	2	1.88	27741080	5997	59.30	4530	4685	4530	5870	3165	4520	4625.83	0.29	0	640	4696	4607	4561	4472	4426	4585	4450	49	1350	500	3070	5	1	9796800	451	56.16	0.34	12	0.06	82.00	13604.00	7330	20240111	-37.18	3585	20240805	28.45	7330	-37.18	20240111	3585	28.45	20240805	7330	-37.18	20240111	3585	28.45	20240805	1.24	N	056360	500	48 억		28886	N	N	0	N	00	N
169	20241202	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	45	2	1.00	1080560	235	2.32	4530	4685	4530	5870	3165	4520	4598.13	0.29	0	59	4696	4607	4561	4472	4426	4585	4450	49	1350	500	3070	5	1	9796800	447	55.67	0.34	12	0.00	82.00	13604.00	7330	20240111	-37.72	3585	20240805	27.34	7330	-37.72	20240111	3585	27.34	20240805	7330	-37.72	20240111	3585	27.34	20240805	1.24	N	056360	500	48 억		28886	N	N	0	N	00	N