KissMeData/079190/price/prices-20241101.csv

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
20241129,160711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,576,36,2,6.67,355927939,617536,1232.39,539,634,536,702,378,540,576.37,0.68,0,-20633,592,566,542,516,492,554,504,192,162,500,360,1,1,38355514,221,7.68,0.96,12,1.61,75.00,601.00,1091,20240820,-47.20,518,20241128,11.20,1091,-47.20,20240820,518,11.20,20241128,1091,-47.20,20240820,518,11.20,20241128,0.21,N,079190,500,191 억,,261873,N,N,0,N,00,N
20241129,150728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,565,25,2,4.63,333702563,578617,1154.72,539,634,536,702,378,540,576.72,0.68,0,-16449,592,566,542,516,492,554,504,192,162,500,360,1,1,38355514,217,7.53,0.94,12,1.51,75.00,601.00,1091,20240820,-48.21,518,20241128,9.07,1091,-48.21,20240820,518,9.07,20241128,1091,-48.21,20240820,518,9.07,20241128,0.21,N,079190,500,191 억,,261873,N,N,0,N,00,N
20241129,140730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,554,14,2,2.59,324626070,562513,1122.58,539,634,536,702,378,540,577.10,0.68,0,-15304,592,566,542,516,492,554,504,192,162,500,360,1,1,38355514,212,7.39,0.92,12,1.47,75.00,601.00,1091,20240820,-49.22,518,20241128,6.95,1091,-49.22,20240820,518,6.95,20241128,1091,-49.22,20240820,518,6.95,20241128,0.21,N,079190,500,191 억,,261873,N,N,0,N,00,N
20241129,130729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,20,2,3.70,310155238,536551,1070.77,539,634,536,702,378,540,578.05,0.68,0,-12995,592,566,542,516,492,554,504,192,162,500,360,1,1,38355514,215,7.47,0.93,12,1.40,75.00,601.00,1091,20240820,-48.67,518,20241128,8.11,1091,-48.67,20240820,518,8.11,20241128,1091,-48.67,20240820,518,8.11,20241128,0.21,N,079190,500,191 억,,261873,N,N,0,N,00,N
20241129,120730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,558,18,2,3.33,291398526,503209,1004.23,539,634,536,702,378,540,579.08,0.68,0,-10210,592,566,542,516,492,554,504,192,162,500,360,1,1,38355514,214,7.44,0.93,12,1.31,75.00,601.00,1091,20240820,-48.85,518,20241128,7.72,1091,-48.85,20240820,518,7.72,20241128,1091,-48.85,20240820,518,7.72,20241128,0.21,N,079190,500,191 억,,261873,N,N,0,N,00,N
20241129,110732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,569,29,2,5.37,271130141,466825,931.62,539,634,536,702,378,540,580.80,0.68,0,-2797,592,566,542,516,492,554,504,192,162,500,360,1,1,38355514,218,7.59,0.95,12,1.22,75.00,601.00,1091,20240820,-47.85,518,20241128,9.85,1091,-47.85,20240820,518,9.85,20241128,1091,-47.85,20240820,518,9.85,20241128,0.21,N,079190,500,191 억,,261873,N,N,0,N,00,N
20241129,100727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,544,4,2,0.74,12805646,23782,47.46,539,548,536,702,378,540,538.46,0.68,0,-712,592,566,542,516,492,554,504,192,162,500,360,1,1,38355514,209,7.25,0.91,12,0.06,75.00,601.00,1091,20240820,-50.14,518,20241128,5.02,1091,-50.14,20240820,518,5.02,20241128,1091,-50.14,20240820,518,5.02,20241128,0.21,N,079190,500,191 억,,261873,N,N,0,N,00,N
20241129,090729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,539,-1,5,-0.19,2712732,5033,10.04,539,539,536,702,378,540,538.99,0.68,0,-233,592,566,542,516,492,554,504,192,162,500,360,1,1,38355514,207,7.19,0.90,12,0.01,75.00,601.00,1091,20240820,-50.60,518,20241128,4.05,1091,-50.60,20240820,518,4.05,20241128,1091,-50.60,20240820,518,4.05,20241128,0.21,N,079190,500,191 억,,261873,N,N,0,N,00,N
20241128,160720,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,540,-9,5,-1.64,27137829,49882,155.54,568,568,518,713,385,549,544.04,0.71,0,-10306,579,563,556,540,533,560,537,192,164,500,370,1,1,38355514,207,7.20,0.90,12,0.13,75.00,601.00,1091,20240820,-50.50,518,20241128,4.25,1091,-50.50,20240820,518,4.25,20241128,1091,-50.50,20240820,518,4.25,20241128,0.21,N,079190,500,191 억,,272179,N,N,0,N,00,N
20241128,150733,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,551,2,2,0.36,26246450,48232,150.40,568,568,518,713,385,549,544.17,0.71,0,-10274,579,563,556,540,533,560,537,192,164,500,370,1,1,38355514,211,7.35,0.92,12,0.13,75.00,601.00,1091,20240820,-49.50,518,20241128,6.37,1091,-49.50,20240820,518,6.37,20241128,1091,-49.50,20240820,518,6.37,20241128,0.21,N,079190,500,191 억,,272179,N,N,0,N,00,N
20241128,140732,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,551,2,2,0.36,22209429,40892,127.51,568,568,518,713,385,549,543.12,0.71,0,-3065,579,563,556,540,533,560,537,192,164,500,370,1,1,38355514,211,7.35,0.92,12,0.11,75.00,601.00,1091,20240820,-49.50,518,20241128,6.37,1091,-49.50,20240820,518,6.37,20241128,1091,-49.50,20240820,518,6.37,20241128,0.21,N,079190,500,191 억,,272179,N,N,0,N,00,N
20241128,130730,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,551,2,2,0.36,21510546,39622,123.55,568,568,518,713,385,549,542.89,0.71,0,-2877,579,563,556,540,533,560,537,192,164,500,370,1,1,38355514,211,7.35,0.92,12,0.10,75.00,601.00,1091,20240820,-49.50,518,20241128,6.37,1091,-49.50,20240820,518,6.37,20241128,1091,-49.50,20240820,518,6.37,20241128,0.21,N,079190,500,191 억,,272179,N,N,0,N,00,N
20241128,120733,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,548,-1,5,-0.18,20167723,37167,115.89,568,568,518,713,385,549,542.62,0.71,0,-2749,579,563,556,540,533,560,537,192,164,500,370,1,1,38355514,210,7.31,0.91,12,0.10,75.00,601.00,1091,20240820,-49.77,518,20241128,5.79,1091,-49.77,20240820,518,5.79,20241128,1091,-49.77,20240820,518,5.79,20241128,0.21,N,079190,500,191 억,,272179,N,N,0,N,00,N
20241128,110734,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,545,-4,5,-0.73,16127199,29737,92.73,568,568,518,713,385,549,542.33,0.71,0,-2362,579,563,556,540,533,560,537,192,164,500,370,1,1,38355514,209,7.27,0.91,12,0.08,75.00,601.00,1091,20240820,-50.05,518,20241128,5.21,1091,-50.05,20240820,518,5.21,20241128,1091,-50.05,20240820,518,5.21,20241128,0.21,N,079190,500,191 억,,272179,N,N,0,N,00,N
20241128,100732,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,546,-3,5,-0.55,10323981,19110,59.59,568,568,518,713,385,549,540.24,0.71,0,-905,579,563,556,540,533,560,537,192,164,500,370,1,1,38355514,209,7.28,0.91,12,0.05,75.00,601.00,1091,20240820,-49.95,518,20241128,5.41,1091,-49.95,20240820,518,5.41,20241128,1091,-49.95,20240820,518,5.41,20241128,0.21,N,079190,500,191 억,,272179,N,N,0,N,00,N
20241128,090730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,565,16,2,2.91,80801,143,0.45,568,568,565,713,385,549,565.04,0.71,0,-51,579,563,556,540,533,560,537,192,164,500,370,1,1,38355514,217,7.53,0.94,12,0.00,75.00,601.00,1091,20240820,-48.21,530,20240805,6.60,1091,-48.21,20240820,530,6.60,20240805,1091,-48.21,20240820,530,6.60,20240805,0.21,N,079190,500,191 억,,272179,N,N,0,N,00,N
20241127,160714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,549,-4,5,-0.72,17782980,32070,53.83,553,572,549,718,388,553,554.51,0.72,0,-4956,579,566,558,545,537,562,541,192,165,500,370,1,1,38355514,211,7.32,0.91,12,0.08,75.00,601.00,1091,20240820,-49.68,530,20240805,3.58,1091,-49.68,20240820,530,3.58,20240805,1091,-49.68,20240820,530,3.58,20240805,0.21,N,079190,500,191 억,,277135,N,N,0,N,00,N
20241127,150727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,0,3,0.00,16940311,30536,51.26,553,572,549,718,388,553,554.77,0.72,0,-4398,579,566,558,545,537,562,541,192,165,500,370,1,1,38355514,212,7.37,0.92,12,0.08,75.00,601.00,1091,20240820,-49.31,530,20240805,4.34,1091,-49.31,20240820,530,4.34,20240805,1091,-49.31,20240820,530,4.34,20240805,0.21,N,079190,500,191 억,,277135,N,N,0,N,00,N
20241127,140727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,552,-1,5,-0.18,13681264,24630,41.34,553,572,551,718,388,553,555.47,0.72,0,-4372,579,566,558,545,537,562,541,192,165,500,370,1,1,38355514,212,7.36,0.92,12,0.06,75.00,601.00,1091,20240820,-49.40,530,20240805,4.15,1091,-49.40,20240820,530,4.15,20240805,1091,-49.40,20240820,530,4.15,20240805,0.21,N,079190,500,191 억,,277135,N,N,0,N,00,N
20241127,130721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,554,1,2,0.18,12607354,22686,38.08,553,572,551,718,388,553,555.73,0.72,0,-3957,579,566,558,545,537,562,541,192,165,500,370,1,1,38355514,212,7.39,0.92,12,0.06,75.00,601.00,1091,20240820,-49.22,530,20240805,4.53,1091,-49.22,20240820,530,4.53,20240805,1091,-49.22,20240820,530,4.53,20240805,0.21,N,079190,500,191 억,,277135,N,N,0,N,00,N
20241127,120728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,554,1,2,0.18,12294901,22119,37.13,553,572,551,718,388,553,555.85,0.72,0,-3957,579,566,558,545,537,562,541,192,165,500,370,1,1,38355514,212,7.39,0.92,12,0.06,75.00,601.00,1091,20240820,-49.22,530,20240805,4.53,1091,-49.22,20240820,530,4.53,20240805,1091,-49.22,20240820,530,4.53,20240805,0.21,N,079190,500,191 억,,277135,N,N,0,N,00,N
20241127,110726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,556,3,2,0.54,11286901,20290,34.06,553,572,551,718,388,553,556.28,0.72,0,-3956,579,566,558,545,537,562,541,192,165,500,370,1,1,38355514,213,7.41,0.93,12,0.05,75.00,601.00,1091,20240820,-49.04,530,20240805,4.91,1091,-49.04,20240820,530,4.91,20240805,1091,-49.04,20240820,530,4.91,20240805,0.21,N,079190,500,191 억,,277135,N,N,0,N,00,N
20241127,100725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,557,4,2,0.72,8053733,14458,24.27,553,572,552,718,388,553,557.04,0.72,0,-3598,579,566,558,545,537,562,541,192,165,500,370,1,1,38355514,214,7.43,0.93,12,0.04,75.00,601.00,1091,20240820,-48.95,530,20240805,5.09,1091,-48.95,20240820,530,5.09,20240805,1091,-48.95,20240820,530,5.09,20240805,0.21,N,079190,500,191 억,,277135,N,N,0,N,00,N
20241127,090723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,566,13,2,2.35,2689538,4752,7.98,553,572,553,718,388,553,565.98,0.72,0,-4112,579,566,558,545,537,562,541,192,165,500,370,1,1,38355514,217,7.55,0.94,12,0.01,75.00,601.00,1091,20240820,-48.12,530,20240805,6.79,1091,-48.12,20240820,530,6.79,20240805,1091,-48.12,20240820,530,6.79,20240805,0.21,N,079190,500,191 억,,277135,N,N,0,N,00,N
20241126,160716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,2,2,0.36,32920597,59467,78.66,563,571,550,716,386,551,553.59,0.72,0,-862,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,212,7.37,0.92,12,0.16,75.00,601.00,1091,20240820,-49.31,530,20240805,4.34,1091,-49.31,20240820,530,4.34,20240805,1091,-49.31,20240820,530,4.34,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N
20241126,150723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,552,1,2,0.18,30404697,54918,72.65,563,571,550,716,386,551,553.64,0.72,0,-1150,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,212,7.36,0.92,12,0.14,75.00,601.00,1091,20240820,-49.40,530,20240805,4.15,1091,-49.40,20240820,530,4.15,20240805,1091,-49.40,20240820,530,4.15,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N
20241126,140720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,556,5,2,0.91,30061173,54300,71.83,563,571,550,716,386,551,553.61,0.72,0,-1097,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,213,7.41,0.93,12,0.14,75.00,601.00,1091,20240820,-49.04,530,20240805,4.91,1091,-49.04,20240820,530,4.91,20240805,1091,-49.04,20240820,530,4.91,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N
20241126,130719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,2,2,0.36,12895139,23292,30.81,563,571,550,716,386,551,553.63,0.72,0,408,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,212,7.37,0.92,12,0.06,75.00,601.00,1091,20240820,-49.31,530,20240805,4.34,1091,-49.31,20240820,530,4.34,20240805,1091,-49.31,20240820,530,4.34,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N
20241126,120725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,558,7,2,1.27,12465400,22515,29.78,563,571,550,716,386,551,553.65,0.72,0,78,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,214,7.44,0.93,12,0.06,75.00,601.00,1091,20240820,-48.85,530,20240805,5.28,1091,-48.85,20240820,530,5.28,20240805,1091,-48.85,20240820,530,5.28,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N
20241126,110729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,550,-1,5,-0.18,12453128,22493,29.75,563,571,550,716,386,551,553.64,0.72,0,78,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,211,7.33,0.92,12,0.06,75.00,601.00,1091,20240820,-49.59,530,20240805,3.77,1091,-49.59,20240820,530,3.77,20240805,1091,-49.59,20240820,530,3.77,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N
20241126,100729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,9,2,1.63,2559528,4590,6.07,563,571,554,716,386,551,557.63,0.72,0,83,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,215,7.47,0.93,12,0.01,75.00,601.00,1091,20240820,-48.67,530,20240805,5.66,1091,-48.67,20240820,530,5.66,20240805,1091,-48.67,20240820,530,5.66,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N
20241126,090723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,561,10,2,1.81,726459,1292,1.71,563,571,560,716,386,551,562.27,0.72,0,-213,587,568,559,540,531,578,550,192,165,500,370,1,1,38355514,215,7.48,0.93,12,0.00,75.00,601.00,1091,20240820,-48.58,530,20240805,5.85,1091,-48.58,20240820,530,5.85,20240805,1091,-48.58,20240820,530,5.85,20240805,0.21,N,079190,500,191 억,,277997,N,N,0,N,00,N
20241125,160705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,551,2,2,0.36,42272349,75596,155.59,550,578,550,713,385,549,559.19,0.71,0,5728,613,581,565,533,517,573,525,192,164,500,370,1,1,38355514,211,7.35,0.92,12,0.20,75.00,601.00,1091,20240820,-49.50,530,20240805,3.96,1091,-49.50,20240820,530,3.96,20240805,1091,-49.50,20240820,530,3.96,20240805,0.21,N,079190,500,191 억,,272269,N,N,0,N,00,N
20241125,150719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,557,8,2,1.46,40999413,73287,150.84,550,578,550,713,385,549,559.44,0.71,0,5730,613,581,565,533,517,573,525,192,164,500,370,1,1,38355514,214,7.43,0.93,12,0.19,75.00,601.00,1091,20240820,-48.95,530,20240805,5.09,1091,-48.95,20240820,530,5.09,20240805,1091,-48.95,20240820,530,5.09,20240805,0.21,N,079190,500,191 억,,272269,N,N,0,N,00,N
20241125,140717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,11,2,2.00,39069947,69817,143.70,550,578,550,713,385,549,559.61,0.71,0,5730,613,581,565,533,517,573,525,192,164,500,370,1,1,38355514,215,7.47,0.93,12,0.18,75.00,601.00,1091,20240820,-48.67,530,20240805,5.66,1091,-48.67,20240820,530,5.66,20240805,1091,-48.67,20240820,530,5.66,20240805,0.21,N,079190,500,191 억,,272269,N,N,0,N,00,N
20241125,130711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,567,18,2,3.28,23474339,41807,86.05,550,578,550,713,385,549,561.49,0.71,0,-5668,613,581,565,533,517,573,525,192,164,500,370,1,1,38355514,217,7.56,0.94,12,0.11,75.00,601.00,1091,20240820,-48.03,530,20240805,6.98,1091,-48.03,20240820,530,6.98,20240805,1091,-48.03,20240820,530,6.98,20240805,0.21,N,079190,500,191 억,,272269,N,N,0,N,00,N
20241125,120721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,564,15,2,2.73,21186842,37756,77.71,550,578,550,713,385,549,561.15,0.71,0,-4297,613,581,565,533,517,573,525,192,164,500,370,1,1,38355514,216,7.52,0.94,12,0.10,75.00,601.00,1091,20240820,-48.30,530,20240805,6.42,1091,-48.30,20240820,530,6.42,20240805,1091,-48.30,20240820,530,6.42,20240805,0.21,N,079190,500,191 억,,272269,N,N,0,N,00,N
20241125,110714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,572,23,2,4.19,20940741,37322,76.82,550,578,550,713,385,549,561.08,0.71,0,-4297,613,581,565,533,517,573,525,192,164,500,370,1,1,38355514,219,7.63,0.95,12,0.10,75.00,601.00,1091,20240820,-47.57,530,20240805,7.92,1091,-47.57,20240820,530,7.92,20240805,1091,-47.57,20240820,530,7.92,20240805,0.21,N,079190,500,191 억,,272269,N,N,0,N,00,N
20241125,100708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,558,9,2,1.64,6962757,12548,25.83,550,578,550,713,385,549,554.89,0.71,0,-393,613,581,565,533,517,573,525,192,164,500,370,1,1,38355514,214,7.44,0.93,12,0.03,75.00,601.00,1091,20240820,-48.85,530,20240805,5.28,1091,-48.85,20240820,530,5.28,20240805,1091,-48.85,20240820,530,5.28,20240805,0.21,N,079190,500,191 억,,272269,N,N,0,N,00,N
20241125,090707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,11,2,2.00,4263200,7643,15.73,550,578,550,713,385,549,557.79,0.71,0,-416,613,581,565,533,517,573,525,192,164,500,370,1,1,38355514,215,7.47,0.93,12,0.02,75.00,601.00,1091,20240820,-48.67,530,20240805,5.66,1091,-48.67,20240820,530,5.66,20240805,1091,-48.67,20240820,530,5.66,20240805,0.21,N,079190,500,191 억,,272269,N,N,0,N,00,N
20241122,160632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,549,-18,5,-3.17,27863582,48579,78.03,597,597,549,737,397,567,573.57,0.72,0,-2801,597,581,564,548,531,590,557,192,170,500,380,1,1,38355514,211,7.32,0.91,12,0.13,75.00,601.00,1091,20240820,-49.68,530,20240805,3.58,1091,-49.68,20240820,530,3.58,20240805,1091,-49.68,20240820,530,3.58,20240805,0.21,N,079190,500,191 억,,274999,N,N,0,N,00,N
20241122,150639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,567,0,3,0.00,24736531,42904,68.91,597,597,563,737,397,567,576.56,0.72,0,-2677,597,581,564,548,531,590,557,192,170,500,380,1,1,38355514,217,7.56,0.94,12,0.11,75.00,601.00,1091,20240820,-48.03,530,20240805,6.98,1091,-48.03,20240820,530,6.98,20240805,1091,-48.03,20240820,530,6.98,20240805,0.21,N,079190,500,191 억,,274999,N,N,0,N,00,N
20241122,140641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,568,1,2,0.18,24626909,42711,68.60,597,597,563,737,397,567,576.59,0.72,0,-2677,597,581,564,548,531,590,557,192,170,500,380,1,1,38355514,218,7.57,0.95,12,0.11,75.00,601.00,1091,20240820,-47.94,530,20240805,7.17,1091,-47.94,20240820,530,7.17,20240805,1091,-47.94,20240820,530,7.17,20240805,0.21,N,079190,500,191 억,,274999,N,N,0,N,00,N
20241122,130638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,570,3,2,0.53,21703831,37590,60.38,597,597,563,737,397,567,577.38,0.72,0,-3278,597,581,564,548,531,590,557,192,170,500,380,1,1,38355514,219,7.60,0.95,12,0.10,75.00,601.00,1091,20240820,-47.75,530,20240805,7.55,1091,-47.75,20240820,530,7.55,20240805,1091,-47.75,20240820,530,7.55,20240805,0.21,N,079190,500,191 억,,274999,N,N,0,N,00,N
20241122,120642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,575,8,2,1.41,20700105,35826,57.54,597,597,563,737,397,567,577.80,0.72,0,-1553,597,581,564,548,531,590,557,192,170,500,380,1,1,38355514,221,7.67,0.96,12,0.09,75.00,601.00,1091,20240820,-47.30,530,20240805,8.49,1091,-47.30,20240820,530,8.49,20240805,1091,-47.30,20240820,530,8.49,20240805,0.21,N,079190,500,191 억,,274999,N,N,0,N,00,N
20241122,110636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,572,5,2,0.88,18884377,32650,52.44,597,597,563,737,397,567,578.39,0.72,0,-1353,597,581,564,548,531,590,557,192,170,500,380,1,1,38355514,219,7.63,0.95,12,0.09,75.00,601.00,1091,20240820,-47.57,530,20240805,7.92,1091,-47.57,20240820,530,7.92,20240805,1091,-47.57,20240820,530,7.92,20240805,0.21,N,079190,500,191 억,,274999,N,N,0,N,00,N
20241122,100647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,568,1,2,0.18,15817743,27229,43.74,597,597,563,737,397,567,580.92,0.72,0,-1729,597,581,564,548,531,590,557,192,170,500,380,1,1,38355514,218,7.57,0.95,12,0.07,75.00,601.00,1091,20240820,-47.94,530,20240805,7.17,1091,-47.94,20240820,530,7.17,20240805,1091,-47.94,20240820,530,7.17,20240805,0.21,N,079190,500,191 억,,274999,N,N,0,N,00,N
20241122,090642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,578,11,2,1.94,6484610,10887,17.49,597,597,569,737,397,567,595.63,0.72,0,-1865,597,581,564,548,531,590,557,192,170,500,380,1,1,38355514,222,7.71,0.96,12,0.03,75.00,601.00,1091,20240820,-47.02,530,20240805,9.06,1091,-47.02,20240820,530,9.06,20240805,1091,-47.02,20240820,530,9.06,20240805,0.21,N,079190,500,191 억,,274999,N,N,0,N,00,N
20241121,160636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,567,5,2,0.89,34714036,62255,102.03,553,580,547,730,394,562,557.61,0.72,0,-2520,572,566,558,552,544,569,555,192,168,500,380,1,1,38355514,217,7.56,0.94,12,0.16,75.00,601.00,1091,20240820,-48.03,530,20240805,6.98,1091,-48.03,20240820,530,6.98,20240805,1091,-48.03,20240820,530,6.98,20240805,0.22,N,079190,500,191 억,,277377,N,N,0,N,00,N
20241121,150650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,576,14,2,2.49,32955821,59158,96.95,553,580,547,730,394,562,557.08,0.72,0,-523,572,566,558,552,544,569,555,192,168,500,380,1,1,38355514,221,7.68,0.96,12,0.15,75.00,601.00,1091,20240820,-47.20,530,20240805,8.68,1091,-47.20,20240820,530,8.68,20240805,1091,-47.20,20240820,530,8.68,20240805,0.22,N,079190,500,191 억,,277377,N,N,0,N,00,N
20241121,140650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,565,3,2,0.53,27328482,49274,80.75,553,567,547,730,394,562,554.62,0.72,0,147,572,566,558,552,544,569,555,192,168,500,380,1,1,38355514,217,7.53,0.94,12,0.13,75.00,601.00,1091,20240820,-48.21,530,20240805,6.60,1091,-48.21,20240820,530,6.60,20240805,1091,-48.21,20240820,530,6.60,20240805,0.22,N,079190,500,191 억,,277377,N,N,0,N,00,N
20241121,130642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,558,-4,5,-0.71,23296569,42089,68.98,553,567,547,730,394,562,553.51,0.72,0,711,572,566,558,552,544,569,555,192,168,500,380,1,1,38355514,214,7.44,0.93,12,0.11,75.00,601.00,1091,20240820,-48.85,530,20240805,5.28,1091,-48.85,20240820,530,5.28,20240805,1091,-48.85,20240820,530,5.28,20240805,0.22,N,079190,500,191 억,,277377,N,N,0,N,00,N
20241121,120642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,-2,5,-0.36,23259274,42022,68.87,553,567,547,730,394,562,553.50,0.72,0,716,572,566,558,552,544,569,555,192,168,500,380,1,1,38355514,215,7.47,0.93,12,0.11,75.00,601.00,1091,20240820,-48.67,530,20240805,5.66,1091,-48.67,20240820,530,5.66,20240805,1091,-48.67,20240820,530,5.66,20240805,0.22,N,079190,500,191 억,,277377,N,N,0,N,00,N
20241121,110644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,-7,5,-1.25,21206530,38327,62.81,553,565,547,730,394,562,553.31,0.72,0,843,572,566,558,552,544,569,555,192,168,500,380,1,1,38355514,213,7.40,0.92,12,0.10,75.00,601.00,1091,20240820,-49.13,530,20240805,4.72,1091,-49.13,20240820,530,4.72,20240805,1091,-49.13,20240820,530,4.72,20240805,0.22,N,079190,500,191 억,,277377,N,N,0,N,00,N
20241121,100647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,-2,5,-0.36,9821055,17725,29.05,553,560,547,730,394,562,554.08,0.72,0,-1148,572,566,558,552,544,569,555,192,168,500,380,1,1,38355514,215,7.47,0.93,12,0.05,75.00,601.00,1091,20240820,-48.67,530,20240805,5.66,1091,-48.67,20240820,530,5.66,20240805,1091,-48.67,20240820,530,5.66,20240805,0.22,N,079190,500,191 억,,277377,N,N,0,N,00,N
20241121,090646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,559,-3,5,-0.53,1779560,3218,5.27,553,559,553,730,394,562,553.00,0.72,0,1355,572,566,558,552,544,569,555,192,168,500,380,1,1,38355514,214,7.45,0.93,12,0.01,75.00,601.00,1091,20240820,-48.76,530,20240805,5.47,1091,-48.76,20240820,530,5.47,20240805,1091,-48.76,20240820,530,5.47,20240805,0.22,N,079190,500,191 억,,277377,N,N,0,N,00,N
20241120,160639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,562,-6,5,-1.06,33897189,61018,90.23,562,564,550,738,398,568,555.53,0.72,0,1307,582,574,562,554,542,569,549,192,170,500,380,1,1,38355514,216,7.49,0.94,12,0.16,75.00,601.00,1091,20240820,-48.49,530,20240805,6.04,1091,-48.49,20240820,530,6.04,20240805,1091,-48.49,20240820,530,6.04,20240805,0.22,N,079190,500,191 억,,276070,N,N,0,N,00,N
20241120,150649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,-13,5,-2.29,32434817,58398,86.36,562,564,550,738,398,568,555.41,0.72,0,2579,582,574,562,554,542,569,549,192,170,500,380,1,1,38355514,213,7.40,0.92,12,0.15,75.00,601.00,1091,20240820,-49.13,530,20240805,4.72,1091,-49.13,20240820,530,4.72,20240805,1091,-49.13,20240820,530,4.72,20240805,0.22,N,079190,500,191 억,,276070,N,N,0,N,00,N
20241120,140649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,561,-7,5,-1.23,23948076,43038,63.64,562,564,550,738,398,568,556.44,0.72,0,253,582,574,562,554,542,569,549,192,170,500,380,1,1,38355514,215,7.48,0.93,12,0.11,75.00,601.00,1091,20240820,-48.58,530,20240805,5.85,1091,-48.58,20240820,530,5.85,20240805,1091,-48.58,20240820,530,5.85,20240805,0.22,N,079190,500,191 억,,276070,N,N,0,N,00,N
20241120,130651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,562,-6,5,-1.06,23326889,41931,62.01,562,564,550,738,398,568,556.32,0.72,0,371,582,574,562,554,542,569,549,192,170,500,380,1,1,38355514,216,7.49,0.94,12,0.11,75.00,601.00,1091,20240820,-48.49,530,20240805,6.04,1091,-48.49,20240820,530,6.04,20240805,1091,-48.49,20240820,530,6.04,20240805,0.22,N,079190,500,191 억,,276070,N,N,0,N,00,N
20241120,120649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,558,-10,5,-1.76,15558752,27980,41.38,562,564,550,738,398,568,556.07,0.72,0,354,582,574,562,554,542,569,549,192,170,500,380,1,1,38355514,214,7.44,0.93,12,0.07,75.00,601.00,1091,20240820,-48.85,530,20240805,5.28,1091,-48.85,20240820,530,5.28,20240805,1091,-48.85,20240820,530,5.28,20240805,0.22,N,079190,500,191 억,,276070,N,N,0,N,00,N
20241120,110651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,557,-11,5,-1.94,11925348,21462,31.74,562,564,550,738,398,568,555.65,0.72,0,354,582,574,562,554,542,569,549,192,170,500,380,1,1,38355514,214,7.43,0.93,12,0.06,75.00,601.00,1091,20240820,-48.95,530,20240805,5.09,1091,-48.95,20240820,530,5.09,20240805,1091,-48.95,20240820,530,5.09,20240805,0.22,N,079190,500,191 억,,276070,N,N,0,N,00,N
20241120,100651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,557,-11,5,-1.94,2142723,3827,5.66,562,564,553,738,398,568,559.90,0.72,0,924,582,574,562,554,542,569,549,192,170,500,380,1,1,38355514,214,7.43,0.93,12,0.01,75.00,601.00,1091,20240820,-48.95,530,20240805,5.09,1091,-48.95,20240820,530,5.09,20240805,1091,-48.95,20240820,530,5.09,20240805,0.22,N,079190,500,191 억,,276070,N,N,0,N,00,N
20241120,090649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,-15,5,-2.64,1338989,2390,3.53,562,564,553,738,398,568,560.25,0.72,0,1046,582,574,562,554,542,569,549,192,170,500,380,1,1,38355514,212,7.37,0.92,12,0.01,75.00,601.00,1091,20240820,-49.31,530,20240805,4.34,1091,-49.31,20240820,530,4.34,20240805,1091,-49.31,20240820,530,4.34,20240805,0.22,N,079190,500,191 억,,276070,N,N,0,N,00,N
20241119,160614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,568,10,2,1.79,37688566,67625,120.51,570,570,550,725,391,558,557.32,0.72,0,747,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,218,7.57,0.95,12,0.18,75.00,601.00,1091,20240820,-47.94,530,20240805,7.17,1091,-47.94,20240820,530,7.17,20240805,1091,-47.94,20240820,530,7.17,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N
20241119,150624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,557,-1,5,-0.18,36799440,66058,117.72,570,570,550,725,391,558,557.08,0.72,0,897,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,214,7.43,0.93,12,0.17,75.00,601.00,1091,20240820,-48.95,530,20240805,5.09,1091,-48.95,20240820,530,5.09,20240805,1091,-48.95,20240820,530,5.09,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N
20241119,140623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,563,5,2,0.90,23410186,41809,74.51,570,570,554,725,391,558,559.93,0.72,0,808,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,216,7.51,0.94,12,0.11,75.00,601.00,1091,20240820,-48.40,530,20240805,6.23,1091,-48.40,20240820,530,6.23,20240805,1091,-48.40,20240820,530,6.23,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N
20241119,130624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,559,1,2,0.18,18903806,33759,60.16,570,570,555,725,391,558,559.96,0.72,0,4783,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,214,7.45,0.93,12,0.09,75.00,601.00,1091,20240820,-48.76,530,20240805,5.47,1091,-48.76,20240820,530,5.47,20240805,1091,-48.76,20240820,530,5.47,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N
20241119,120618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,562,4,2,0.72,14767736,26373,47.00,570,570,555,725,391,558,559.96,0.72,0,4783,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,216,7.49,0.94,12,0.07,75.00,601.00,1091,20240820,-48.49,530,20240805,6.04,1091,-48.49,20240820,530,6.04,20240805,1091,-48.49,20240820,530,6.04,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N
20241119,110625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,559,1,2,0.18,13277944,23708,42.25,570,570,555,725,391,558,560.06,0.72,0,4732,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,214,7.45,0.93,12,0.06,75.00,601.00,1091,20240820,-48.76,530,20240805,5.47,1091,-48.76,20240820,530,5.47,20240805,1091,-48.76,20240820,530,5.47,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N
20241119,100643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,564,6,2,1.08,7062211,12600,22.45,570,570,555,725,391,558,560.49,0.72,0,-55,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,216,7.52,0.94,12,0.03,75.00,601.00,1091,20240820,-48.30,530,20240805,6.42,1091,-48.30,20240820,530,6.42,20240805,1091,-48.30,20240820,530,6.42,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N
20241119,090636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,563,5,2,0.90,322828,570,1.02,570,570,563,725,391,558,566.36,0.72,0,-41,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,216,7.51,0.94,12,0.00,75.00,601.00,1091,20240820,-48.40,530,20240805,6.23,1091,-48.40,20240820,530,6.23,20240805,1091,-48.40,20240820,530,6.23,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N
20241118,160618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,558,0,3,0.00,31387321,56109,75.03,559,571,551,725,391,558,559.40,0.72,0,-27,585,571,559,545,533,578,552,192,167,500,370,1,1,38355514,214,7.44,0.93,12,0.15,75.00,601.00,1091,20240820,-48.85,530,20240805,5.28,1091,-48.85,20240820,530,5.28,20240805,1091,-48.85,20240820,530,5.28,20240805,0.22,N,079190,500,191 억,,275337,N,N,0,N,00,N
20241118,150623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,562,4,2,0.72,29113445,52035,69.58,559,571,551,725,391,558,559.50,0.72,0,-18,585,571,559,545,533,578,552,192,167,500,370,1,1,38355514,216,7.49,0.94,12,0.14,75.00,601.00,1091,20240820,-48.49,530,20240805,6.04,1091,-48.49,20240820,530,6.04,20240805,1091,-48.49,20240820,530,6.04,20240805,0.22,N,079190,500,191 억,,275337,N,N,0,N,00,N
20241118,140626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,558,0,3,0.00,27275876,48736,65.17,559,571,551,725,391,558,559.67,0.72,0,-193,585,571,559,545,533,578,552,192,167,500,370,1,1,38355514,214,7.44,0.93,12,0.13,75.00,601.00,1091,20240820,-48.85,530,20240805,5.28,1091,-48.85,20240820,530,5.28,20240805,1091,-48.85,20240820,530,5.28,20240805,0.22,N,079190,500,191 억,,275337,N,N,0,N,00,N
20241118,130623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,564,6,2,1.08,24299962,43452,58.11,559,571,551,725,391,558,559.24,0.72,0,-236,585,571,559,545,533,578,552,192,167,500,370,1,1,38355514,216,7.52,0.94,12,0.11,75.00,601.00,1091,20240820,-48.30,530,20240805,6.42,1091,-48.30,20240820,530,6.42,20240805,1091,-48.30,20240820,530,6.42,20240805,0.22,N,079190,500,191 억,,275337,N,N,0,N,00,N
20241118,120626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,564,6,2,1.08,17020701,30526,40.82,559,571,551,725,391,558,557.58,0.72,0,824,585,571,559,545,533,578,552,192,167,500,370,1,1,38355514,216,7.52,0.94,12,0.08,75.00,601.00,1091,20240820,-48.30,530,20240805,6.42,1091,-48.30,20240820,530,6.42,20240805,1091,-48.30,20240820,530,6.42,20240805,0.22,N,079190,500,191 억,,275337,N,N,0,N,00,N
20241118,110624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,556,-2,5,-0.36,8179566,14704,19.66,559,571,551,725,391,558,556.28,0.72,0,38,585,571,559,545,533,578,552,192,167,500,370,1,1,38355514,213,7.41,0.93,12,0.04,75.00,601.00,1091,20240820,-49.04,530,20240805,4.91,1091,-49.04,20240820,530,4.91,20240805,1091,-49.04,20240820,530,4.91,20240805,0.22,N,079190,500,191 억,,275337,N,N,0,N,00,N
20241118,100619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,559,1,2,0.18,6511875,11718,15.67,559,571,551,725,391,558,555.72,0.72,0,403,585,571,559,545,533,578,552,192,167,500,370,1,1,38355514,214,7.45,0.93,12,0.03,75.00,601.00,1091,20240820,-48.76,530,20240805,5.47,1091,-48.76,20240820,530,5.47,20240805,1091,-48.76,20240820,530,5.47,20240805,0.22,N,079190,500,191 억,,275337,N,N,0,N,00,N
20241118,090617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,558,0,3,0.00,518572,932,1.25,559,559,551,725,391,558,556.41,0.72,0,-11,585,571,559,545,533,578,552,192,167,500,370,1,1,38355514,214,7.44,0.93,12,0.00,75.00,601.00,1091,20240820,-48.85,530,20240805,5.28,1091,-48.85,20240820,530,5.28,20240805,1091,-48.85,20240820,530,5.28,20240805,0.22,N,079190,500,191 억,,275337,N,N,0,N,00,N
20241115,160637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,558,-4,5,-0.71,41337292,74780,116.65,547,573,547,730,394,562,552.79,0.68,0,12648,597,579,570,552,543,575,548,192,168,500,380,1,1,38355514,214,7.44,0.93,12,0.19,75.00,601.00,1091,20240820,-48.85,530,20240805,5.28,1091,-48.85,20240820,530,5.28,20240805,1091,-48.85,20240820,530,5.28,20240805,0.22,N,079190,500,191 억,,262513,N,N,0,N,00,N
20241115,150655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,-7,5,-1.25,38762052,70159,109.44,547,573,547,730,394,562,552.49,0.68,0,14935,597,579,570,552,543,575,548,192,168,500,380,1,1,38355514,213,7.40,0.92,12,0.18,75.00,601.00,1091,20240820,-49.13,530,20240805,4.72,1091,-49.13,20240820,530,4.72,20240805,1091,-49.13,20240820,530,4.72,20240805,0.22,N,079190,500,191 억,,262513,N,N,0,N,00,N
20241115,140647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,-7,5,-1.25,36899128,66815,104.23,547,573,547,730,394,562,552.26,0.68,0,14998,597,579,570,552,543,575,548,192,168,500,380,1,1,38355514,213,7.40,0.92,12,0.17,75.00,601.00,1091,20240820,-49.13,530,20240805,4.72,1091,-49.13,20240820,530,4.72,20240805,1091,-49.13,20240820,530,4.72,20240805,0.22,N,079190,500,191 억,,262513,N,N,0,N,00,N
20241115,130647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,-9,5,-1.60,33227068,60185,93.89,547,573,547,730,394,562,552.08,0.68,0,14324,597,579,570,552,543,575,548,192,168,500,380,1,1,38355514,212,7.37,0.92,12,0.16,75.00,601.00,1091,20240820,-49.31,530,20240805,4.34,1091,-49.31,20240820,530,4.34,20240805,1091,-49.31,20240820,530,4.34,20240805,0.22,N,079190,500,191 억,,262513,N,N,0,N,00,N
20241115,120653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,561,-1,5,-0.18,23592918,42750,66.69,547,573,547,730,394,562,551.88,0.68,0,1672,597,579,570,552,543,575,548,192,168,500,380,1,1,38355514,215,7.48,0.93,12,0.11,75.00,601.00,1091,20240820,-48.58,530,20240805,5.85,1091,-48.58,20240820,530,5.85,20240805,1091,-48.58,20240820,530,5.85,20240805,0.22,N,079190,500,191 억,,262513,N,N,0,N,00,N
20241115,110636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,-9,5,-1.60,20250845,36675,57.21,547,573,547,730,394,562,552.17,0.68,0,1668,597,579,570,552,543,575,548,192,168,500,380,1,1,38355514,212,7.37,0.92,12,0.10,75.00,601.00,1091,20240820,-49.31,530,20240805,4.34,1091,-49.31,20240820,530,4.34,20240805,1091,-49.31,20240820,530,4.34,20240805,0.22,N,079190,500,191 억,,262513,N,N,0,N,00,N
20241115,100636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,559,-3,5,-0.53,10248919,18614,29.04,547,573,547,730,394,562,550.60,0.68,0,1565,597,579,570,552,543,575,548,192,168,500,380,1,1,38355514,214,7.45,0.93,12,0.05,75.00,601.00,1091,20240820,-48.76,530,20240805,5.47,1091,-48.76,20240820,530,5.47,20240805,1091,-48.76,20240820,530,5.47,20240805,0.22,N,079190,500,191 억,,262513,N,N,0,N,00,N
20241115,090629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,568,6,2,1.07,8073741,14746,23.00,547,573,547,730,394,562,547.52,0.68,0,2031,597,579,570,552,543,575,548,192,168,500,380,1,1,38355514,218,7.57,0.95,12,0.04,75.00,601.00,1091,20240820,-47.94,530,20240805,7.17,1091,-47.94,20240820,530,7.17,20240805,1091,-47.94,20240820,530,7.17,20240805,0.22,N,079190,500,191 억,,262513,N,N,0,N,00,N
20241114,160631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,568,0,3,0.00,34454177,60719,124.32,564,588,561,738,398,568,567.44,0.69,0,-881,603,585,564,546,525,594,555,192,170,500,380,1,1,38355514,218,7.57,0.95,12,0.16,75.00,601.00,1091,20240820,-47.94,530,20240805,7.17,1091,-47.94,20240820,530,7.17,20240805,1091,-47.94,20240820,530,7.17,20240805,0.22,N,079190,500,191 억,,264733,N,N,0,N,00,N
20241114,150634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,567,-1,5,-0.18,32002906,56383,115.44,564,588,564,738,398,568,567.60,0.69,0,-339,603,585,564,546,525,594,555,192,170,500,380,1,1,38355514,217,7.56,0.94,12,0.15,75.00,601.00,1091,20240820,-48.03,530,20240805,6.98,1091,-48.03,20240820,530,6.98,20240805,1091,-48.03,20240820,530,6.98,20240805,0.22,N,079190,500,191 억,,264733,N,N,0,N,00,N
20241114,140629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,570,2,2,0.35,31119832,54831,112.26,564,588,564,738,398,568,567.56,0.69,0,10,603,585,564,546,525,594,555,192,170,500,380,1,1,38355514,219,7.60,0.95,12,0.14,75.00,601.00,1091,20240820,-47.75,530,20240805,7.55,1091,-47.75,20240820,530,7.55,20240805,1091,-47.75,20240820,530,7.55,20240805,0.22,N,079190,500,191 억,,264733,N,N,0,N,00,N
20241114,130630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,566,-2,5,-0.35,26975862,47509,97.27,564,588,564,738,398,568,567.81,0.69,0,88,603,585,564,546,525,594,555,192,170,500,380,1,1,38355514,217,7.55,0.94,12,0.12,75.00,601.00,1091,20240820,-48.12,530,20240805,6.79,1091,-48.12,20240820,530,6.79,20240805,1091,-48.12,20240820,530,6.79,20240805,0.22,N,079190,500,191 억,,264733,N,N,0,N,00,N
20241114,120629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,571,3,2,0.53,26618944,46879,95.98,564,588,564,738,398,568,567.82,0.69,0,100,603,585,564,546,525,594,555,192,170,500,380,1,1,38355514,219,7.61,0.95,12,0.12,75.00,601.00,1091,20240820,-47.66,530,20240805,7.74,1091,-47.66,20240820,530,7.74,20240805,1091,-47.66,20240820,530,7.74,20240805,0.22,N,079190,500,191 억,,264733,N,N,0,N,00,N
20241114,110630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,569,1,2,0.18,12887465,22662,46.40,564,588,564,738,398,568,568.68,0.69,0,-207,603,585,564,546,525,594,555,192,170,500,380,1,1,38355514,218,7.59,0.95,12,0.06,75.00,601.00,1091,20240820,-47.85,530,20240805,7.36,1091,-47.85,20240820,530,7.36,20240805,1091,-47.85,20240820,530,7.36,20240805,0.22,N,079190,500,191 억,,264733,N,N,0,N,00,N
20241114,100649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,580,12,2,2.11,5593447,9842,20.15,564,588,564,738,398,568,568.33,0.69,0,34,603,585,564,546,525,594,555,192,170,500,380,1,1,38355514,222,7.73,0.97,12,0.03,75.00,601.00,1091,20240820,-46.84,530,20240805,9.43,1091,-46.84,20240820,530,9.43,20240805,1091,-46.84,20240820,530,9.43,20240805,0.22,N,079190,500,191 억,,264733,N,N,0,N,00,N
20241114,090625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,568,0,3,0.00,0,0,0.00,0,0,0,738,398,568,0.00,0.69,0,0,603,585,564,546,525,594,555,192,170,500,380,1,1,38355514,218,7.57,0.95,12,0.00,75.00,601.00,1091,20240820,-47.94,530,20240805,7.17,1091,-47.94,20240820,530,7.17,20240805,1091,-47.94,20240820,530,7.17,20240805,0.22,N,079190,500,191 억,,264733,N,N,0,N,00,N
20241113,160350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,568,11,2,1.97,27295251,48577,27.85,552,582,543,724,390,557,561.90,0.69,0,-1138,607,582,564,539,521,573,530,192,167,500,370,1,1,38355514,218,7.57,0.95,12,0.13,75.00,601.00,1091,20240820,-47.94,530,20240805,7.17,1091,-47.94,20240820,530,7.17,20240805,1091,-47.94,20240820,530,7.17,20240805,0.22,N,079190,500,191 억,,265741,N,N,0,N,00,N
20241113,150413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,566,9,2,1.62,26214126,46649,26.74,552,582,543,724,390,557,561.94,0.69,0,-1013,607,582,564,539,521,573,530,192,167,500,370,1,1,38355514,217,7.55,0.94,12,0.12,75.00,601.00,1091,20240820,-48.12,530,20240805,6.79,1091,-48.12,20240820,530,6.79,20240805,1091,-48.12,20240820,530,6.79,20240805,0.22,N,079190,500,191 억,,265741,N,N,0,N,00,N
20241113,140409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,3,2,0.54,22007289,39114,22.42,552,582,543,724,390,557,562.64,0.69,0,-1087,607,582,564,539,521,573,530,192,167,500,370,1,1,38355514,215,7.47,0.93,12,0.10,75.00,601.00,1091,20240820,-48.67,530,20240805,5.66,1091,-48.67,20240820,530,5.66,20240805,1091,-48.67,20240820,530,5.66,20240805,0.22,N,079190,500,191 억,,265741,N,N,0,N,00,N
20241113,130407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,569,12,2,2.15,19972699,35487,20.34,552,582,543,724,390,557,562.82,0.69,0,-1924,607,582,564,539,521,573,530,192,167,500,370,1,1,38355514,218,7.59,0.95,12,0.09,75.00,601.00,1091,20240820,-47.85,530,20240805,7.36,1091,-47.85,20240820,530,7.36,20240805,1091,-47.85,20240820,530,7.36,20240805,0.22,N,079190,500,191 억,,265741,N,N,0,N,00,N
20241113,120405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,571,14,2,2.51,18597304,33065,18.96,552,582,543,724,390,557,562.45,0.69,0,-1290,607,582,564,539,521,573,530,192,167,500,370,1,1,38355514,219,7.61,0.95,12,0.09,75.00,601.00,1091,20240820,-47.66,530,20240805,7.74,1091,-47.66,20240820,530,7.74,20240805,1091,-47.66,20240820,530,7.74,20240805,0.22,N,079190,500,191 억,,265741,N,N,0,N,00,N
20241113,110403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,570,13,2,2.33,14162365,25206,14.45,552,582,543,724,390,557,561.86,0.69,0,-1503,607,582,564,539,521,573,530,192,167,500,370,1,1,38355514,219,7.60,0.95,12,0.07,75.00,601.00,1091,20240820,-47.75,530,20240805,7.55,1091,-47.75,20240820,530,7.55,20240805,1091,-47.75,20240820,530,7.55,20240805,0.22,N,079190,500,191 억,,265741,N,N,0,N,00,N
20241113,100404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,572,15,2,2.69,8535199,15240,8.74,552,582,543,724,390,557,560.05,0.69,0,-995,607,582,564,539,521,573,530,192,167,500,370,1,1,38355514,219,7.63,0.95,12,0.04,75.00,601.00,1091,20240820,-47.57,530,20240805,7.92,1091,-47.57,20240820,530,7.92,20240805,1091,-47.57,20240820,530,7.92,20240805,0.22,N,079190,500,191 억,,265741,N,N,0,N,00,N
20241113,090357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,-2,5,-0.36,760087,1379,0.79,552,557,543,724,390,557,551.19,0.69,0,162,607,582,564,539,521,573,530,192,167,500,370,1,1,38355514,213,7.40,0.92,12,0.00,75.00,601.00,1091,20240820,-49.13,530,20240805,4.72,1091,-49.13,20240820,530,4.72,20240805,1091,-49.13,20240820,530,4.72,20240805,0.22,N,079190,500,191 억,,265741,N,N,0,N,00,N
20241112,160608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,557,-32,5,-5.43,99057165,174432,407.80,587,589,546,765,413,589,567.89,0.76,0,-26240,602,595,590,583,578,593,581,192,176,500,400,1,1,38355514,214,7.43,0.93,12,0.45,75.00,601.00,1091,20240820,-48.95,530,20240805,5.09,1091,-48.95,20240820,530,5.09,20240805,1091,-48.95,20240820,530,5.09,20240805,0.22,N,079190,500,191 억,,291981,N,N,0,N,00,N
20241112,150612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,569,-20,5,-3.40,85592625,150568,352.01,587,589,546,765,413,589,568.46,0.76,0,-23638,602,595,590,583,578,593,581,192,176,500,400,1,1,38355514,218,7.59,0.95,12,0.39,75.00,601.00,1091,20240820,-47.85,530,20240805,7.36,1091,-47.85,20240820,530,7.36,20240805,1091,-47.85,20240820,530,7.36,20240805,0.22,N,079190,500,191 억,,291981,N,N,0,N,00,N
20241112,140620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,572,-17,5,-2.89,60785609,106450,248.87,587,589,546,765,413,589,571.02,0.76,0,-22507,602,595,590,583,578,593,581,192,176,500,400,1,1,38355514,219,7.63,0.95,12,0.28,75.00,601.00,1091,20240820,-47.57,530,20240805,7.92,1091,-47.57,20240820,530,7.92,20240805,1091,-47.57,20240820,530,7.92,20240805,0.22,N,079190,500,191 억,,291981,N,N,0,N,00,N
20241112,130616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,570,-19,5,-3.23,54941255,96165,224.82,587,589,546,765,413,589,571.32,0.76,0,-21550,602,595,590,583,578,593,581,192,176,500,400,1,1,38355514,219,7.60,0.95,12,0.25,75.00,601.00,1091,20240820,-47.75,530,20240805,7.55,1091,-47.75,20240820,530,7.55,20240805,1091,-47.75,20240820,530,7.55,20240805,0.22,N,079190,500,191 억,,291981,N,N,0,N,00,N
20241112,120615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,574,-15,5,-2.55,48447840,84766,198.17,587,589,546,765,413,589,571.55,0.76,0,-21181,602,595,590,583,578,593,581,192,176,500,400,1,1,38355514,220,7.65,0.96,12,0.22,75.00,601.00,1091,20240820,-47.39,530,20240805,8.30,1091,-47.39,20240820,530,8.30,20240805,1091,-47.39,20240820,530,8.30,20240805,0.22,N,079190,500,191 억,,291981,N,N,0,N,00,N
20241112,110613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,574,-15,5,-2.55,38472816,67365,157.49,587,589,546,765,413,589,571.11,0.76,0,-13137,602,595,590,583,578,593,581,192,176,500,400,1,1,38355514,220,7.65,0.96,12,0.18,75.00,601.00,1091,20240820,-47.39,530,20240805,8.30,1091,-47.39,20240820,530,8.30,20240805,1091,-47.39,20240820,530,8.30,20240805,0.22,N,079190,500,191 억,,291981,N,N,0,N,00,N
20241112,100613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,574,-15,5,-2.55,21128744,36999,86.50,587,589,546,765,413,589,571.06,0.76,0,-6705,602,595,590,583,578,593,581,192,176,500,400,1,1,38355514,220,7.65,0.96,12,0.10,75.00,601.00,1091,20240820,-47.39,530,20240805,8.30,1091,-47.39,20240820,530,8.30,20240805,1091,-47.39,20240820,530,8.30,20240805,0.22,N,079190,500,191 억,,291981,N,N,0,N,00,N
20241112,090611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,587,-2,5,-0.34,295848,504,1.18,587,587,587,765,413,589,587.00,0.76,0,-75,602,595,590,583,578,593,581,192,176,500,400,1,1,38355514,225,7.83,0.98,12,0.00,75.00,601.00,1091,20240820,-46.20,530,20240805,10.75,1091,-46.20,20240820,530,10.75,20240805,1091,-46.20,20240820,530,10.75,20240805,0.22,N,079190,500,191 억,,291981,N,N,0,N,00,N
20241111,160608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,589,-8,5,-1.34,25301541,42774,69.66,597,597,585,776,418,597,591.52,0.77,0,-3774,609,602,593,586,577,606,590,192,179,500,400,1,1,38355514,226,7.85,0.98,12,0.11,75.00,601.00,1091,20240820,-46.01,530,20240805,11.13,1091,-46.01,20240820,530,11.13,20240805,1091,-46.01,20240820,530,11.13,20240805,0.22,N,079190,500,191 억,,295755,N,N,0,N,00,N
20241111,150627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,590,-7,5,-1.17,23438742,39615,64.51,597,597,585,776,418,597,591.66,0.77,0,-3774,609,602,593,586,577,606,590,192,179,500,400,1,1,38355514,226,7.87,0.98,12,0.10,75.00,601.00,1091,20240820,-45.92,530,20240805,11.32,1091,-45.92,20240820,530,11.32,20240805,1091,-45.92,20240820,530,11.32,20240805,0.22,N,079190,500,191 억,,295755,N,N,0,N,00,N
20241111,140619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,594,-3,5,-0.50,19092751,32239,52.50,597,597,588,776,418,597,592.23,0.77,0,-2409,609,602,593,586,577,606,590,192,179,500,400,1,1,38355514,228,7.92,0.99,12,0.08,75.00,601.00,1091,20240820,-45.55,530,20240805,12.08,1091,-45.55,20240820,530,12.08,20240805,1091,-45.55,20240820,530,12.08,20240805,0.22,N,079190,500,191 억,,295755,N,N,0,N,00,N
20241111,130614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,594,-3,5,-0.50,15876365,26822,43.68,597,597,588,776,418,597,591.92,0.77,0,-2156,609,602,593,586,577,606,590,192,179,500,400,1,1,38355514,228,7.92,0.99,12,0.07,75.00,601.00,1091,20240820,-45.55,530,20240805,12.08,1091,-45.55,20240820,530,12.08,20240805,1091,-45.55,20240820,530,12.08,20240805,0.22,N,079190,500,191 억,,295755,N,N,0,N,00,N
20241111,120612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,593,-4,5,-0.67,7016266,11855,19.31,597,597,588,776,418,597,591.84,0.77,0,-785,609,602,593,586,577,606,590,192,179,500,400,1,1,38355514,227,7.91,0.99,12,0.03,75.00,601.00,1091,20240820,-45.65,530,20240805,11.89,1091,-45.65,20240820,530,11.89,20240805,1091,-45.65,20240820,530,11.89,20240805,0.22,N,079190,500,191 억,,295755,N,N,0,N,00,N
20241111,110611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,592,-5,5,-0.84,5580660,9426,15.35,597,597,588,776,418,597,592.05,0.77,0,60,609,602,593,586,577,606,590,192,179,500,400,1,1,38355514,227,7.89,0.99,12,0.02,75.00,601.00,1091,20240820,-45.74,530,20240805,11.70,1091,-45.74,20240820,530,11.70,20240805,1091,-45.74,20240820,530,11.70,20240805,0.22,N,079190,500,191 억,,295755,N,N,0,N,00,N
20241111,100608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,588,-9,5,-1.51,3110077,5242,8.54,597,597,588,776,418,597,593.30,0.77,0,-87,609,602,593,586,577,606,590,192,179,500,400,1,1,38355514,226,7.84,0.98,12,0.01,75.00,601.00,1091,20240820,-46.10,530,20240805,10.94,1091,-46.10,20240820,530,10.94,20240805,1091,-46.10,20240820,530,10.94,20240805,0.22,N,079190,500,191 억,,295755,N,N,0,N,00,N
20241111,090606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,593,-4,5,-0.67,582348,979,1.59,597,597,593,776,418,597,594.84,0.77,0,-67,609,602,593,586,577,606,590,192,179,500,400,1,1,38355514,227,7.91,0.99,12,0.00,75.00,601.00,1091,20240820,-45.65,530,20240805,11.89,1091,-45.65,20240820,530,11.89,20240805,1091,-45.65,20240820,530,11.89,20240805,0.22,N,079190,500,191 억,,295755,N,N,0,N,00,N
20241108,160602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,597,7,2,1.19,36438014,61407,108.38,586,600,584,767,413,590,593.38,0.74,0,10845,607,598,589,580,571,594,576,192,177,500,400,1,1,38355514,229,7.96,0.99,12,0.16,75.00,601.00,1091,20240820,-45.28,530,20240805,12.64,1091,-45.28,20240820,530,12.64,20240805,1091,-45.28,20240820,530,12.64,20240805,0.22,N,079190,500,191 억,,284910,N,N,0,N,00,N
20241108,150610,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,594,4,2,0.68,33550175,56535,99.78,586,600,584,767,413,590,593.44,0.74,0,9570,607,598,589,580,571,594,576,192,177,500,400,1,1,38355514,228,7.92,0.99,12,0.15,75.00,601.00,1091,20240820,-45.55,530,20240805,12.08,1091,-45.55,20240820,530,12.08,20240805,1091,-45.55,20240820,530,12.08,20240805,0.22,N,079190,500,191 억,,284910,N,N,0,N,00,N
20241108,140608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,593,3,2,0.51,27551954,46451,81.98,586,600,584,767,413,590,593.14,0.74,0,10175,607,598,589,580,571,594,576,192,177,500,400,1,1,38355514,227,7.91,0.99,12,0.12,75.00,601.00,1091,20240820,-45.65,530,20240805,11.89,1091,-45.65,20240820,530,11.89,20240805,1091,-45.65,20240820,530,11.89,20240805,0.22,N,079190,500,191 억,,284910,N,N,0,N,00,N
20241108,130609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,590,0,3,0.00,27488533,46344,81.79,586,600,584,767,413,590,593.14,0.74,0,10252,607,598,589,580,571,594,576,192,177,500,400,1,1,38355514,226,7.87,0.98,12,0.12,75.00,601.00,1091,20240820,-45.92,530,20240805,11.32,1091,-45.92,20240820,530,11.32,20240805,1091,-45.92,20240820,530,11.32,20240805,0.22,N,079190,500,191 억,,284910,N,N,0,N,00,N
20241108,120608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,592,2,2,0.34,26674756,44966,79.36,586,600,584,767,413,590,593.22,0.74,0,9871,607,598,589,580,571,594,576,192,177,500,400,1,1,38355514,227,7.89,0.99,12,0.12,75.00,601.00,1091,20240820,-45.74,530,20240805,11.70,1091,-45.74,20240820,530,11.70,20240805,1091,-45.74,20240820,530,11.70,20240805,0.22,N,079190,500,191 억,,284910,N,N,0,N,00,N
20241108,110608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,596,6,2,1.02,23331430,39299,69.36,586,600,584,767,413,590,593.69,0.74,0,9105,607,598,589,580,571,594,576,192,177,500,400,1,1,38355514,229,7.95,0.99,12,0.10,75.00,601.00,1091,20240820,-45.37,530,20240805,12.45,1091,-45.37,20240820,530,12.45,20240805,1091,-45.37,20240820,530,12.45,20240805,0.22,N,079190,500,191 억,,284910,N,N,0,N,00,N
20241108,100617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,595,5,2,0.85,17764130,29954,52.87,586,600,584,767,413,590,593.05,0.74,0,7898,607,598,589,580,571,594,576,192,177,500,400,1,1,38355514,228,7.93,0.99,12,0.08,75.00,601.00,1091,20240820,-45.46,530,20240805,12.26,1091,-45.46,20240820,530,12.26,20240805,1091,-45.46,20240820,530,12.26,20240805,0.22,N,079190,500,191 억,,284910,N,N,0,N,00,N
20241108,090603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,596,6,2,1.02,6899547,11704,20.66,586,596,584,767,413,590,589.50,0.74,0,351,607,598,589,580,571,594,576,192,177,500,400,1,1,38355514,229,7.95,0.99,12,0.03,75.00,601.00,1091,20240820,-45.37,530,20240805,12.45,1091,-45.37,20240820,530,12.45,20240805,1091,-45.37,20240820,530,12.45,20240805,0.22,N,079190,500,191 억,,284910,N,N,0,N,00,N
20241107,160605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,590,-5,5,-0.84,33380787,56646,84.48,595,598,580,773,417,595,589.29,0.78,0,-12950,601,597,591,587,581,600,590,192,178,500,400,1,1,38355514,226,7.87,0.98,12,0.15,75.00,601.00,1091,20240820,-45.92,530,20240805,11.32,1091,-45.92,20240820,530,11.32,20240805,1091,-45.92,20240820,530,11.32,20240805,0.22,N,079190,500,191 억,,297860,N,N,0,N,00,N
20241107,150606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,594,-1,5,-0.17,31424925,53331,79.54,595,598,580,773,417,595,589.24,0.78,0,-12881,601,597,591,587,581,600,590,192,178,500,400,1,1,38355514,228,7.92,0.99,12,0.14,75.00,601.00,1091,20240820,-45.55,530,20240805,12.08,1091,-45.55,20240820,530,12.08,20240805,1091,-45.55,20240820,530,12.08,20240805,0.22,N,079190,500,191 억,,297860,N,N,0,N,00,N
20241107,140608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,595,0,3,0.00,30467515,51718,77.13,595,598,580,773,417,595,589.11,0.78,0,-13057,601,597,591,587,581,600,590,192,178,500,400,1,1,38355514,228,7.93,0.99,12,0.13,75.00,601.00,1091,20240820,-45.46,530,20240805,12.26,1091,-45.46,20240820,530,12.26,20240805,1091,-45.46,20240820,530,12.26,20240805,0.22,N,079190,500,191 억,,297860,N,N,0,N,00,N
20241107,130609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,590,-5,5,-0.84,29843723,50666,75.56,595,598,580,773,417,595,589.03,0.78,0,-13014,601,597,591,587,581,600,590,192,178,500,400,1,1,38355514,226,7.87,0.98,12,0.13,75.00,601.00,1091,20240820,-45.92,530,20240805,11.32,1091,-45.92,20240820,530,11.32,20240805,1091,-45.92,20240820,530,11.32,20240805,0.22,N,079190,500,191 억,,297860,N,N,0,N,00,N
20241107,120606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,595,0,3,0.00,26892794,45684,68.13,595,598,580,773,417,595,588.67,0.78,0,-13244,601,597,591,587,581,600,590,192,178,500,400,1,1,38355514,228,7.93,0.99,12,0.12,75.00,601.00,1091,20240820,-45.46,530,20240805,12.26,1091,-45.46,20240820,530,12.26,20240805,1091,-45.46,20240820,530,12.26,20240805,0.22,N,079190,500,191 억,,297860,N,N,0,N,00,N
20241107,110605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,586,-9,5,-1.51,22211629,37773,56.33,595,598,580,773,417,595,588.03,0.78,0,-13143,601,597,591,587,581,600,590,192,178,500,400,1,1,38355514,225,7.81,0.98,12,0.10,75.00,601.00,1091,20240820,-46.29,530,20240805,10.57,1091,-46.29,20240820,530,10.57,20240805,1091,-46.29,20240820,530,10.57,20240805,0.22,N,079190,500,191 억,,297860,N,N,0,N,00,N
20241107,100605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,587,-8,5,-1.34,16548640,28038,41.82,595,598,587,773,417,595,590.22,0.78,0,-17414,601,597,591,587,581,600,590,192,178,500,400,1,1,38355514,225,7.83,0.98,12,0.07,75.00,601.00,1091,20240820,-46.20,530,20240805,10.75,1091,-46.20,20240820,530,10.75,20240805,1091,-46.20,20240820,530,10.75,20240805,0.22,N,079190,500,191 억,,297860,N,N,0,N,00,N
20241107,090605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,595,0,3,0.00,1687640,2835,4.23,595,596,595,773,417,595,595.29,0.78,0,0,601,597,591,587,581,600,590,192,178,500,400,1,1,38355514,228,7.93,0.99,12,0.01,75.00,601.00,1091,20240820,-45.46,530,20240805,12.26,1091,-45.46,20240820,530,12.26,20240805,1091,-45.46,20240820,530,12.26,20240805,0.22,N,079190,500,191 억,,297860,N,N,0,N,00,N
20241106,160608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,595,9,2,1.54,39481924,67051,216.93,585,595,585,761,411,586,588.83,0.75,0,10983,605,595,588,578,571,592,575,192,175,500,390,1,1,38355514,228,7.93,0.99,12,0.17,75.00,601.00,1091,20240820,-45.46,530,20240805,12.26,1091,-45.46,20240820,530,12.26,20240805,1091,-45.46,20240820,530,12.26,20240805,0.22,N,079190,500,191 억,,286877,N,N,0,N,00,N
20241106,150626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,594,8,2,1.37,37893703,64377,208.28,585,594,585,761,411,586,588.62,0.75,0,9546,605,595,588,578,571,592,575,192,175,500,390,1,1,38355514,228,7.92,0.99,12,0.17,75.00,601.00,1091,20240820,-45.55,530,20240805,12.08,1091,-45.55,20240820,530,12.08,20240805,1091,-45.55,20240820,530,12.08,20240805,0.22,N,079190,500,191 억,,286877,N,N,0,N,00,N
20241106,140621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,591,5,2,0.85,27857419,47389,153.32,585,593,585,761,411,586,587.85,0.75,0,-6,605,595,588,578,571,592,575,192,175,500,390,1,1,38355514,227,7.88,0.98,12,0.12,75.00,601.00,1091,20240820,-45.83,530,20240805,11.51,1091,-45.83,20240820,530,11.51,20240805,1091,-45.83,20240820,530,11.51,20240805,0.22,N,079190,500,191 억,,286877,N,N,0,N,00,N
20241106,130629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,590,4,2,0.68,19554809,33265,107.62,585,593,585,761,411,586,587.85,0.75,0,-285,605,595,588,578,571,592,575,192,175,500,390,1,1,38355514,226,7.87,0.98,12,0.09,75.00,601.00,1091,20240820,-45.92,530,20240805,11.32,1091,-45.92,20240820,530,11.32,20240805,1091,-45.92,20240820,530,11.32,20240805,0.22,N,079190,500,191 억,,286877,N,N,0,N,00,N
20241106,120608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,586,0,3,0.00,13571761,23072,74.64,585,593,585,761,411,586,588.24,0.75,0,1048,605,595,588,578,571,592,575,192,175,500,390,1,1,38355514,225,7.81,0.98,12,0.06,75.00,601.00,1091,20240820,-46.29,530,20240805,10.57,1091,-46.29,20240820,530,10.57,20240805,1091,-46.29,20240820,530,10.57,20240805,0.22,N,079190,500,191 억,,286877,N,N,0,N,00,N
20241106,110612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,590,4,2,0.68,8542199,14502,46.92,585,593,585,761,411,586,589.04,0.75,0,840,605,595,588,578,571,592,575,192,175,500,390,1,1,38355514,226,7.87,0.98,12,0.04,75.00,601.00,1091,20240820,-45.92,530,20240805,11.32,1091,-45.92,20240820,530,11.32,20240805,1091,-45.92,20240820,530,11.32,20240805,0.22,N,079190,500,191 억,,286877,N,N,0,N,00,N
20241106,100614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,592,6,2,1.02,3959307,6726,21.76,585,593,585,761,411,586,588.66,0.75,0,699,605,595,588,578,571,592,575,192,175,500,390,1,1,38355514,227,7.89,0.99,12,0.02,75.00,601.00,1091,20240820,-45.74,530,20240805,11.70,1091,-45.74,20240820,530,11.70,20240805,1091,-45.74,20240820,530,11.70,20240805,0.22,N,079190,500,191 억,,286877,N,N,0,N,00,N
20241106,090611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,588,2,2,0.34,670060,1145,3.70,585,588,585,761,411,586,585.21,0.75,0,0,605,595,588,578,571,592,575,192,175,500,390,1,1,38355514,226,7.84,0.98,12,0.00,75.00,601.00,1091,20240820,-46.10,530,20240805,10.94,1091,-46.10,20240820,530,10.94,20240805,1091,-46.10,20240820,530,10.94,20240805,0.22,N,079190,500,191 억,,286877,N,N,0,N,00,N
20241105,160554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,586,-4,5,-0.68,18130622,30857,43.24,590,598,581,767,413,590,587.57,0.74,0,2259,612,600,586,574,560,607,581,192,177,500,400,1,1,38355514,225,7.81,0.98,12,0.08,75.00,601.00,1091,20240820,-46.29,530,20240805,10.57,1091,-46.29,20240820,530,10.57,20240805,1091,-46.29,20240820,530,10.57,20240805,0.22,N,079190,500,191 억,,284618,N,N,0,N,00,N
20241105,150605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,591,1,2,0.17,16311198,27753,38.89,590,598,581,767,413,590,587.73,0.74,0,2450,612,600,586,574,560,607,581,192,177,500,400,1,1,38355514,227,7.88,0.98,12,0.07,75.00,601.00,1091,20240820,-45.83,530,20240805,11.51,1091,-45.83,20240820,530,11.51,20240805,1091,-45.83,20240820,530,11.51,20240805,0.22,N,079190,500,191 억,,284618,N,N,0,N,00,N
20241105,140602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,588,-2,5,-0.34,12673117,21566,30.22,590,598,581,767,413,590,587.64,0.74,0,2450,612,600,586,574,560,607,581,192,177,500,400,1,1,38355514,226,7.84,0.98,12,0.06,75.00,601.00,1091,20240820,-46.10,530,20240805,10.94,1091,-46.10,20240820,530,10.94,20240805,1091,-46.10,20240820,530,10.94,20240805,0.22,N,079190,500,191 억,,284618,N,N,0,N,00,N
20241105,130604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,590,0,3,0.00,11704847,19920,27.91,590,598,581,767,413,590,587.59,0.74,0,2410,612,600,586,574,560,607,581,192,177,500,400,1,1,38355514,226,7.87,0.98,12,0.05,75.00,601.00,1091,20240820,-45.92,530,20240805,11.32,1091,-45.92,20240820,530,11.32,20240805,1091,-45.92,20240820,530,11.32,20240805,0.22,N,079190,500,191 억,,284618,N,N,0,N,00,N
20241105,120559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,587,-3,5,-0.51,11565483,19683,27.58,590,598,581,767,413,590,587.59,0.74,0,2410,612,600,586,574,560,607,581,192,177,500,400,1,1,38355514,225,7.83,0.98,12,0.05,75.00,601.00,1091,20240820,-46.20,530,20240805,10.75,1091,-46.20,20240820,530,10.75,20240805,1091,-46.20,20240820,530,10.75,20240805,0.22,N,079190,500,191 억,,284618,N,N,0,N,00,N
20241105,110551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,591,1,2,0.17,4976101,8464,11.86,590,598,581,767,413,590,587.91,0.74,0,-679,612,600,586,574,560,607,581,192,177,500,400,1,1,38355514,227,7.88,0.98,12,0.02,75.00,601.00,1091,20240820,-45.83,530,20240805,11.51,1091,-45.83,20240820,530,11.51,20240805,1091,-45.83,20240820,530,11.51,20240805,0.22,N,079190,500,191 억,,284618,N,N,0,N,00,N
20241105,100600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,590,0,3,0.00,4220221,7179,10.06,590,598,581,767,413,590,587.86,0.74,0,-830,612,600,586,574,560,607,581,192,177,500,400,1,1,38355514,226,7.87,0.98,12,0.02,75.00,601.00,1091,20240820,-45.92,530,20240805,11.32,1091,-45.92,20240820,530,11.32,20240805,1091,-45.92,20240820,530,11.32,20240805,0.22,N,079190,500,191 억,,284618,N,N,0,N,00,N
20241105,090557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,587,-3,5,-0.51,2135814,3652,5.12,590,590,581,767,413,590,584.83,0.74,0,-661,612,600,586,574,560,607,581,192,177,500,400,1,1,38355514,225,7.83,0.98,12,0.01,75.00,601.00,1091,20240820,-46.20,530,20240805,10.75,1091,-46.20,20240820,530,10.75,20240805,1091,-46.20,20240820,530,10.75,20240805,0.22,N,079190,500,191 억,,284618,N,N,0,N,00,N
20241104,160554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,590,3,2,0.51,41745661,71365,139.13,589,598,572,763,411,587,584.96,0.74,0,-1329,603,595,589,581,575,599,585,192,176,500,390,1,1,38355514,226,7.87,0.98,12,0.19,75.00,601.00,1091,20240820,-45.92,530,20240805,11.32,1091,-45.92,20240820,530,11.32,20240805,1091,-45.92,20240820,530,11.32,20240805,0.21,N,079190,500,191 억,,285544,N,N,0,N,00,N
20241104,150603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,587,0,3,0.00,39634398,67761,132.10,589,598,572,763,411,587,584.91,0.74,0,-1254,603,595,589,581,575,599,585,192,176,500,390,1,1,38355514,225,7.83,0.98,12,0.18,75.00,601.00,1091,20240820,-46.20,530,20240805,10.75,1091,-46.20,20240820,530,10.75,20240805,1091,-46.20,20240820,530,10.75,20240805,0.21,N,079190,500,191 억,,285544,N,N,0,N,00,N
20241104,140555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,584,-3,5,-0.51,38120242,65176,127.06,589,598,572,763,411,587,584.88,0.74,0,-1175,603,595,589,581,575,599,585,192,176,500,390,1,1,38355514,224,7.79,0.97,12,0.17,75.00,601.00,1091,20240820,-46.47,530,20240805,10.19,1091,-46.47,20240820,530,10.19,20240805,1091,-46.47,20240820,530,10.19,20240805,0.21,N,079190,500,191 억,,285544,N,N,0,N,00,N
20241104,130543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,584,-3,5,-0.51,20324870,34541,67.34,589,598,584,763,411,587,588.43,0.74,0,-2188,603,595,589,581,575,599,585,192,176,500,390,1,1,38355514,224,7.79,0.97,12,0.09,75.00,601.00,1091,20240820,-46.47,530,20240805,10.19,1091,-46.47,20240820,530,10.19,20240805,1091,-46.47,20240820,530,10.19,20240805,0.21,N,079190,500,191 억,,285544,N,N,0,N,00,N
20241104,120547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,595,8,2,1.36,6749823,11387,22.20,589,598,588,763,411,587,592.77,0.74,0,-2123,603,595,589,581,575,599,585,192,176,500,390,1,1,38355514,228,7.93,0.99,12,0.03,75.00,601.00,1091,20240820,-45.46,530,20240805,12.26,1091,-45.46,20240820,530,12.26,20240805,1091,-45.46,20240820,530,12.26,20240805,0.21,N,079190,500,191 억,,285544,N,N,0,N,00,N
20241104,110543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,595,8,2,1.36,5172381,8733,17.03,589,598,588,763,411,587,592.28,0.74,0,-1888,603,595,589,581,575,599,585,192,176,500,390,1,1,38355514,228,7.93,0.99,12,0.02,75.00,601.00,1091,20240820,-45.46,530,20240805,12.26,1091,-45.46,20240820,530,12.26,20240805,1091,-45.46,20240820,530,12.26,20240805,0.21,N,079190,500,191 억,,285544,N,N,0,N,00,N
20241104,100537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,590,3,2,0.51,4248889,7180,14.00,589,598,588,763,411,587,591.77,0.74,0,-1864,603,595,589,581,575,599,585,192,176,500,390,1,1,38355514,226,7.87,0.98,12,0.02,75.00,601.00,1091,20240820,-45.92,530,20240805,11.32,1091,-45.92,20240820,530,11.32,20240805,1091,-45.92,20240820,530,11.32,20240805,0.21,N,079190,500,191 억,,285544,N,N,0,N,00,N
20241104,090543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,589,2,2,0.34,60680,103,0.20,589,593,589,763,411,587,589.13,0.74,0,-16,603,595,589,581,575,599,585,192,176,500,390,1,1,38355514,226,7.85,0.98,12,0.00,75.00,601.00,1091,20240820,-46.01,530,20240805,11.13,1091,-46.01,20240820,530,11.13,20240805,1091,-46.01,20240820,530,11.13,20240805,0.21,N,079190,500,191 억,,285544,N,N,0,N,00,N
20241101,160525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,587,-3,5,-0.51,30239115,51263,39.53,583,597,583,767,413,590,589.89,0.73,0,7391,612,601,592,581,572,596,576,192,177,500,400,1,1,38355514,225,7.83,0.98,12,0.13,75.00,601.00,1091,20240820,-46.20,530,20240805,10.75,1091,-46.20,20240820,530,10.75,20240805,1091,-46.20,20240820,530,10.75,20240805,0.21,N,079190,500,191 억,,278153,N,N,0,N,00,N
20241101,150538,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,593,3,2,0.51,29020645,49189,37.93,583,597,583,767,413,590,589.98,0.73,0,7941,612,601,592,581,572,596,576,192,177,500,400,1,1,38355514,227,7.91,0.99,12,0.13,75.00,601.00,1091,20240820,-45.65,530,20240805,11.89,1091,-45.65,20240820,530,11.89,20240805,1091,-45.65,20240820,530,11.89,20240805,0.21,N,079190,500,191 억,,278153,N,N,0,N,00,N
20241101,140524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,591,1,2,0.17,26147304,44302,34.16,583,597,583,767,413,590,590.21,0.73,0,8147,612,601,592,581,572,596,576,192,177,500,400,1,1,38355514,227,7.88,0.98,12,0.12,75.00,601.00,1091,20240820,-45.83,530,20240805,11.51,1091,-45.83,20240820,530,11.51,20240805,1091,-45.83,20240820,530,11.51,20240805,0.21,N,079190,500,191 억,,278153,N,N,0,N,00,N
20241101,130625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,590,0,3,0.00,25189117,42672,32.90,583,597,583,767,413,590,590.30,0.73,0,8159,612,601,592,581,572,596,576,192,177,500,400,1,1,38355514,226,7.87,0.98,12,0.11,75.00,601.00,1091,20240820,-45.92,530,20240805,11.32,1091,-45.92,20240820,530,11.32,20240805,1091,-45.92,20240820,530,11.32,20240805,0.21,N,079190,500,191 억,,278153,N,N,0,N,00,N
20241101,120626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,594,4,2,0.68,22732970,38505,29.69,583,597,583,767,413,590,590.39,0.73,0,8225,612,601,592,581,572,596,576,192,177,500,400,1,1,38355514,228,7.92,0.99,12,0.10,75.00,601.00,1091,20240820,-45.55,530,20240805,12.08,1091,-45.55,20240820,530,12.08,20240805,1091,-45.55,20240820,530,12.08,20240805,0.21,N,079190,500,191 억,,278153,N,N,0,N,00,N
20241101,110623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,588,-2,5,-0.34,21025939,35607,27.46,583,597,583,767,413,590,590.50,0.73,0,7585,612,601,592,581,572,596,576,192,177,500,400,1,1,38355514,226,7.84,0.98,12,0.09,75.00,601.00,1091,20240820,-46.10,530,20240805,10.94,1091,-46.10,20240820,530,10.94,20240805,1091,-46.10,20240820,530,10.94,20240805,0.21,N,079190,500,191 억,,278153,N,N,0,N,00,N
20241101,100625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,590,0,3,0.00,19038032,32231,24.85,583,597,583,767,413,590,590.67,0.73,0,7324,612,601,592,581,572,596,576,192,177,500,400,1,1,38355514,226,7.87,0.98,12,0.08,75.00,601.00,1091,20240820,-45.92,530,20240805,11.32,1091,-45.92,20240820,530,11.32,20240805,1091,-45.92,20240820,530,11.32,20240805,0.21,N,079190,500,191 억,,278153,N,N,0,N,00,N
20241101,090623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,586,-4,5,-0.68,347312,595,0.46,583,590,583,767,413,590,583.72,0.73,0,-73,612,601,592,581,572,596,576,192,177,500,400,1,1,38355514,225,7.81,0.98,12,0.00,75.00,601.00,1091,20240820,-46.29,530,20240805,10.57,1091,-46.29,20240820,530,10.57,20240805,1091,-46.29,20240820,530,10.57,20240805,0.21,N,079190,500,191 억,,278153,N,N,0,N,00,N