KissMeData/079190/price/prices-20241201.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
20241231,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,541,-1,5,-0.18,37525801,69237,56.56,555,555,539,704,380,542,541.98,0.78,5842,5842,566,553,537,524,508,560,531,192,162,500,360,1,1,38355514,208,7.21,0.90,12,0.18,75.00,601.00,1091,20240820,-50.41,465,20241209,16.34,1091,-50.41,20240820,465,16.34,20241209,1091,-50.41,20240820,465,16.34,20241209,0.17,N,079190,500,191 억,,299326,N,N,0,N,00,N
20241231,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,541,-1,5,-0.18,37525801,69237,56.56,555,555,539,704,380,542,541.98,0.78,5842,5842,566,553,537,524,508,560,531,192,162,500,360,1,1,38355514,208,7.21,0.90,12,0.18,75.00,601.00,1091,20240820,-50.41,465,20241209,16.34,1091,-50.41,20240820,465,16.34,20241209,1091,-50.41,20240820,465,16.34,20241209,0.17,N,079190,500,191 억,,299326,N,N,0,N,00,N
20241231,140708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,541,-1,5,-0.18,37525801,69237,56.56,555,555,539,704,380,542,541.98,0.78,5842,5842,566,553,537,524,508,560,531,192,162,500,360,1,1,38355514,208,7.21,0.90,12,0.18,75.00,601.00,1091,20240820,-50.41,465,20241209,16.34,1091,-50.41,20240820,465,16.34,20241209,1091,-50.41,20240820,465,16.34,20241209,0.17,N,079190,500,191 억,,299326,N,N,0,N,00,N
20241231,130710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,541,-1,5,-0.18,37525801,69237,56.56,555,555,539,704,380,542,541.98,0.78,5842,5842,566,553,537,524,508,560,531,192,162,500,360,1,1,38355514,208,7.21,0.90,12,0.18,75.00,601.00,1091,20240820,-50.41,465,20241209,16.34,1091,-50.41,20240820,465,16.34,20241209,1091,-50.41,20240820,465,16.34,20241209,0.17,N,079190,500,191 억,,299326,N,N,0,N,00,N
20241231,120709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,541,-1,5,-0.18,37525801,69237,56.56,555,555,539,704,380,542,541.98,0.78,5842,5842,566,553,537,524,508,560,531,192,162,500,360,1,1,38355514,208,7.21,0.90,12,0.18,75.00,601.00,1091,20240820,-50.41,465,20241209,16.34,1091,-50.41,20240820,465,16.34,20241209,1091,-50.41,20240820,465,16.34,20241209,0.17,N,079190,500,191 억,,299326,N,N,0,N,00,N
20241231,110708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,541,-1,5,-0.18,37525801,69237,56.56,555,555,539,704,380,542,541.98,0.78,5842,5842,566,553,537,524,508,560,531,192,162,500,360,1,1,38355514,208,7.21,0.90,12,0.18,75.00,601.00,1091,20240820,-50.41,465,20241209,16.34,1091,-50.41,20240820,465,16.34,20241209,1091,-50.41,20240820,465,16.34,20241209,0.17,N,079190,500,191 억,,299326,N,N,0,N,00,N
20241231,100703,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,541,-1,5,-0.18,37525801,69237,56.56,555,555,539,704,380,542,541.98,0.78,5842,5842,566,553,537,524,508,560,531,192,162,500,360,1,1,38355514,208,7.21,0.90,12,0.18,75.00,601.00,1091,20240820,-50.41,465,20241209,16.34,1091,-50.41,20240820,465,16.34,20241209,1091,-50.41,20240820,465,16.34,20241209,0.17,N,079190,500,191 억,,299326,N,N,0,N,00,N
20241231,090711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,541,-1,5,-0.18,37525801,69237,56.56,555,555,539,704,380,542,541.98,0.78,5842,5842,566,553,537,524,508,560,531,192,162,500,360,1,1,38355514,208,7.21,0.90,12,0.18,75.00,601.00,1091,20240820,-50.41,465,20241209,16.34,1091,-50.41,20240820,465,16.34,20241209,1091,-50.41,20240820,465,16.34,20241209,0.17,N,079190,500,191 억,,299326,N,N,0,N,00,N
20241230,160705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,541,-1,5,-0.18,37146449,68540,55.99,555,555,539,704,380,542,541.98,0.77,0,5842,566,553,537,524,508,560,531,192,162,500,360,1,1,38355514,208,7.21,0.90,12,0.18,75.00,601.00,1091,20240820,-50.41,465,20241209,16.34,1091,-50.41,20240820,465,16.34,20241209,1091,-50.41,20240820,465,16.34,20241209,0.17,N,079190,500,191 억,,293484,N,N,0,N,00,N
20241230,150710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,542,0,3,0.00,26865737,49537,40.47,555,555,539,704,380,542,542.34,0.77,0,6335,566,553,537,524,508,560,531,192,162,500,360,1,1,38355514,208,7.23,0.90,12,0.13,75.00,601.00,1091,20240820,-50.32,465,20241209,16.56,1091,-50.32,20240820,465,16.56,20241209,1091,-50.32,20240820,465,16.56,20241209,0.17,N,079190,500,191 억,,293484,N,N,0,N,00,N
20241230,140709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,540,-2,5,-0.37,23943814,44159,36.07,555,555,539,704,380,542,542.22,0.77,0,5062,566,553,537,524,508,560,531,192,162,500,360,1,1,38355514,207,7.20,0.90,12,0.12,75.00,601.00,1091,20240820,-50.50,465,20241209,16.13,1091,-50.50,20240820,465,16.13,20241209,1091,-50.50,20240820,465,16.13,20241209,0.17,N,079190,500,191 억,,293484,N,N,0,N,00,N
20241230,130708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,543,1,2,0.18,21589344,39799,32.51,555,555,539,704,380,542,542.46,0.77,0,4455,566,553,537,524,508,560,531,192,162,500,360,1,1,38355514,208,7.24,0.90,12,0.10,75.00,601.00,1091,20240820,-50.23,465,20241209,16.77,1091,-50.23,20240820,465,16.77,20241209,1091,-50.23,20240820,465,16.77,20241209,0.17,N,079190,500,191 억,,293484,N,N,0,N,00,N
20241230,120705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,540,-2,5,-0.37,14875180,27413,22.39,555,555,539,704,380,542,542.63,0.77,0,7338,566,553,537,524,508,560,531,192,162,500,360,1,1,38355514,207,7.20,0.90,12,0.07,75.00,601.00,1091,20240820,-50.50,465,20241209,16.13,1091,-50.50,20240820,465,16.13,20241209,1091,-50.50,20240820,465,16.13,20241209,0.17,N,079190,500,191 억,,293484,N,N,0,N,00,N
20241230,110707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,548,6,2,1.11,7911552,14557,11.89,555,555,542,704,380,542,543.49,0.77,0,-645,566,553,537,524,508,560,531,192,162,500,360,1,1,38355514,210,7.31,0.91,12,0.04,75.00,601.00,1091,20240820,-49.77,465,20241209,17.85,1091,-49.77,20240820,465,17.85,20241209,1091,-49.77,20240820,465,17.85,20241209,0.17,N,079190,500,191 억,,293484,N,N,0,N,00,N
20241230,100707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,547,5,2,0.92,1208907,2212,1.81,555,555,542,704,380,542,546.52,0.77,0,-321,566,553,537,524,508,560,531,192,162,500,360,1,1,38355514,210,7.29,0.91,12,0.01,75.00,601.00,1091,20240820,-49.86,465,20241209,17.63,1091,-49.86,20240820,465,17.63,20241209,1091,-49.86,20240820,465,17.63,20241209,0.17,N,079190,500,191 억,,293484,N,N,0,N,00,N
20241230,090709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,554,12,2,2.21,308567,556,0.45,555,555,545,704,380,542,554.98,0.77,0,-85,566,553,537,524,508,560,531,192,162,500,360,1,1,38355514,212,7.39,0.92,12,0.00,75.00,601.00,1091,20240820,-49.22,465,20241209,19.14,1091,-49.22,20240820,465,19.14,20241209,1091,-49.22,20240820,465,19.14,20241209,0.17,N,079190,500,191 억,,293484,N,N,0,N,00,N
20241227,160705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,542,0,3,0.00,65193182,122412,87.12,539,550,521,704,380,542,532.57,0.74,0,11236,577,559,542,524,507,559,524,192,162,500,360,1,1,38355514,208,7.23,0.90,12,0.32,75.00,601.00,1091,20240820,-50.32,465,20241209,16.56,1091,-50.32,20240820,465,16.56,20241209,1091,-50.32,20240820,465,16.56,20241209,0.17,N,079190,500,191 억,,282109,N,N,0,N,00,N
20241227,150704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,537,-5,5,-0.92,61280843,115146,81.95,539,550,521,704,380,542,532.20,0.74,0,11301,577,559,542,524,507,559,524,192,162,500,360,1,1,38355514,206,7.16,0.89,12,0.30,75.00,601.00,1091,20240820,-50.78,465,20241209,15.48,1091,-50.78,20240820,465,15.48,20241209,1091,-50.78,20240820,465,15.48,20241209,0.17,N,079190,500,191 억,,282109,N,N,0,N,00,N
20241227,140706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,540,-2,5,-0.37,57139333,107483,76.49,539,541,521,704,380,542,531.61,0.74,0,10669,577,559,542,524,507,559,524,192,162,500,360,1,1,38355514,207,7.20,0.90,12,0.28,75.00,601.00,1091,20240820,-50.50,465,20241209,16.13,1091,-50.50,20240820,465,16.13,20241209,1091,-50.50,20240820,465,16.13,20241209,0.17,N,079190,500,191 억,,282109,N,N,0,N,00,N
20241227,130706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,541,-1,5,-0.18,56795177,106844,76.04,539,541,521,704,380,542,531.57,0.74,0,10637,577,559,542,524,507,559,524,192,162,500,360,1,1,38355514,208,7.21,0.90,12,0.28,75.00,601.00,1091,20240820,-50.41,465,20241209,16.34,1091,-50.41,20240820,465,16.34,20241209,1091,-50.41,20240820,465,16.34,20241209,0.17,N,079190,500,191 억,,282109,N,N,0,N,00,N
20241227,120705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,532,-10,5,-1.85,40622802,76588,54.51,539,539,521,704,380,542,530.41,0.74,0,10364,577,559,542,524,507,559,524,192,162,500,360,1,1,38355514,204,7.09,0.89,12,0.20,75.00,601.00,1091,20240820,-51.24,465,20241209,14.41,1091,-51.24,20240820,465,14.41,20241209,1091,-51.24,20240820,465,14.41,20241209,0.17,N,079190,500,191 억,,282109,N,N,0,N,00,N
20241227,110704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,531,-11,5,-2.03,37461525,70630,50.27,539,539,521,704,380,542,530.39,0.74,0,12394,577,559,542,524,507,559,524,192,162,500,360,1,1,38355514,204,7.08,0.88,12,0.18,75.00,601.00,1091,20240820,-51.33,465,20241209,14.19,1091,-51.33,20240820,465,14.19,20241209,1091,-51.33,20240820,465,14.19,20241209,0.17,N,079190,500,191 억,,282109,N,N,0,N,00,N
20241227,100703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,530,-12,5,-2.21,17684332,33365,23.74,539,539,521,704,380,542,530.03,0.74,0,12984,577,559,542,524,507,559,524,192,162,500,360,1,1,38355514,203,7.07,0.88,12,0.09,75.00,601.00,1091,20240820,-51.42,465,20241209,13.98,1091,-51.42,20240820,465,13.98,20241209,1091,-51.42,20240820,465,13.98,20241209,0.17,N,079190,500,191 억,,282109,N,N,0,N,00,N
20241227,090707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,535,-7,5,-1.29,819574,1523,1.08,539,539,535,704,380,542,538.13,0.74,0,-193,577,559,542,524,507,559,524,192,162,500,360,1,1,38355514,205,7.13,0.89,12,0.00,75.00,601.00,1091,20240820,-50.96,465,20241209,15.05,1091,-50.96,20240820,465,15.05,20241209,1091,-50.96,20240820,465,15.05,20241209,0.17,N,079190,500,191 억,,282109,N,N,0,N,00,N
20241226,160701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,542,0,3,0.00,75001455,140478,149.66,542,560,525,704,380,542,533.90,0.74,0,-1924,573,557,549,533,525,553,529,192,162,500,360,1,1,38355514,208,7.23,0.90,12,0.37,75.00,601.00,1091,20240820,-50.32,465,20241209,16.56,1091,-50.32,20240820,465,16.56,20241209,1091,-50.32,20240820,465,16.56,20241209,0.17,N,079190,500,191 억,,282953,N,N,0,N,00,N
20241226,150658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,539,-3,5,-0.55,72886045,136574,145.50,542,560,525,704,380,542,533.67,0.74,0,-1014,573,557,549,533,525,553,529,192,162,500,360,1,1,38355514,207,7.19,0.90,12,0.36,75.00,601.00,1091,20240820,-50.60,465,20241209,15.91,1091,-50.60,20240820,465,15.91,20241209,1091,-50.60,20240820,465,15.91,20241209,0.17,N,079190,500,191 억,,282953,N,N,0,N,00,N
20241226,140658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,538,-4,5,-0.74,64784846,121663,129.61,542,560,525,704,380,542,532.49,0.74,0,2254,573,557,549,533,525,553,529,192,162,500,360,1,1,38355514,206,7.17,0.90,12,0.32,75.00,601.00,1091,20240820,-50.69,465,20241209,15.70,1091,-50.69,20240820,465,15.70,20241209,1091,-50.69,20240820,465,15.70,20241209,0.17,N,079190,500,191 억,,282953,N,N,0,N,00,N
20241226,130700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,532,-10,5,-1.85,56156519,105466,112.36,542,560,525,704,380,542,532.46,0.74,0,3572,573,557,549,533,525,553,529,192,162,500,360,1,1,38355514,204,7.09,0.89,12,0.27,75.00,601.00,1091,20240820,-51.24,465,20241209,14.41,1091,-51.24,20240820,465,14.41,20241209,1091,-51.24,20240820,465,14.41,20241209,0.17,N,079190,500,191 억,,282953,N,N,0,N,00,N
20241226,120656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,527,-15,5,-2.77,52264294,98097,104.51,542,560,525,704,380,542,532.78,0.74,0,2643,573,557,549,533,525,553,529,192,162,500,360,1,1,38355514,202,7.03,0.88,12,0.26,75.00,601.00,1091,20240820,-51.70,465,20241209,13.33,1091,-51.70,20240820,465,13.33,20241209,1091,-51.70,20240820,465,13.33,20241209,0.17,N,079190,500,191 억,,282953,N,N,0,N,00,N
20241226,110658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,531,-11,5,-2.03,39849408,74563,79.43,542,560,527,704,380,542,534.44,0.74,0,4040,573,557,549,533,525,553,529,192,162,500,360,1,1,38355514,204,7.08,0.88,12,0.19,75.00,601.00,1091,20240820,-51.33,465,20241209,14.19,1091,-51.33,20240820,465,14.19,20241209,1091,-51.33,20240820,465,14.19,20241209,0.17,N,079190,500,191 억,,282953,N,N,0,N,00,N
20241226,100659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,536,-6,5,-1.11,15799985,29264,31.18,542,560,536,704,380,542,539.91,0.74,0,-2585,573,557,549,533,525,553,529,192,162,500,360,1,1,38355514,206,7.15,0.89,12,0.08,75.00,601.00,1091,20240820,-50.87,465,20241209,15.27,1091,-50.87,20240820,465,15.27,20241209,1091,-50.87,20240820,465,15.27,20241209,0.17,N,079190,500,191 억,,282953,N,N,0,N,00,N
20241226,090700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,549,7,2,1.29,681733,1260,1.34,542,560,540,704,380,542,541.06,0.74,0,-195,573,557,549,533,525,553,529,192,162,500,360,1,1,38355514,211,7.32,0.91,12,0.00,75.00,601.00,1091,20240820,-49.68,465,20241209,18.06,1091,-49.68,20240820,465,18.06,20241209,1091,-49.68,20240820,465,18.06,20241209,0.17,N,079190,500,191 억,,282953,N,N,0,N,00,N
20241224,160658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,542,-17,5,-3.04,51350546,93589,53.60,562,565,541,726,392,559,548.72,0.73,0,3117,614,586,566,538,518,576,528,192,167,500,380,1,1,38355514,208,7.23,0.90,12,0.24,75.00,601.00,1091,20240820,-50.32,465,20241209,16.56,1091,-50.32,20240820,465,16.56,20241209,1091,-50.32,20240820,465,16.56,20241209,0.17,N,079190,500,191 억,,279789,N,N,0,N,00,N
20241224,150658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,543,-16,5,-2.86,45835058,83439,47.78,562,565,541,726,392,559,549.32,0.73,0,3194,614,586,566,538,518,576,528,192,167,500,380,1,1,38355514,208,7.24,0.90,12,0.22,75.00,601.00,1091,20240820,-50.23,465,20241209,16.77,1091,-50.23,20240820,465,16.77,20241209,1091,-50.23,20240820,465,16.77,20241209,0.17,N,079190,500,191 억,,279789,N,N,0,N,00,N
20241224,140656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,-6,5,-1.07,33820637,61392,35.16,562,565,547,726,392,559,550.90,0.73,0,1034,614,586,566,538,518,576,528,192,167,500,380,1,1,38355514,212,7.37,0.92,12,0.16,75.00,601.00,1091,20240820,-49.31,465,20241209,18.92,1091,-49.31,20240820,465,18.92,20241209,1091,-49.31,20240820,465,18.92,20241209,0.17,N,079190,500,191 억,,279789,N,N,0,N,00,N
20241224,130658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,-6,5,-1.07,31584577,57331,32.83,562,565,547,726,392,559,550.92,0.73,0,-766,614,586,566,538,518,576,528,192,167,500,380,1,1,38355514,212,7.37,0.92,12,0.15,75.00,601.00,1091,20240820,-49.31,465,20241209,18.92,1091,-49.31,20240820,465,18.92,20241209,1091,-49.31,20240820,465,18.92,20241209,0.17,N,079190,500,191 억,,279789,N,N,0,N,00,N
20241224,120658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,554,-5,5,-0.89,28339534,51430,29.45,562,565,547,726,392,559,551.03,0.73,0,-791,614,586,566,538,518,576,528,192,167,500,380,1,1,38355514,212,7.39,0.92,12,0.13,75.00,601.00,1091,20240820,-49.22,465,20241209,19.14,1091,-49.22,20240820,465,19.14,20241209,1091,-49.22,20240820,465,19.14,20241209,0.17,N,079190,500,191 억,,279789,N,N,0,N,00,N
20241224,110659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,549,-10,5,-1.79,23054353,41792,23.93,562,565,547,726,392,559,551.65,0.73,0,-748,614,586,566,538,518,576,528,192,167,500,380,1,1,38355514,211,7.32,0.91,12,0.11,75.00,601.00,1091,20240820,-49.68,465,20241209,18.06,1091,-49.68,20240820,465,18.06,20241209,1091,-49.68,20240820,465,18.06,20241209,0.17,N,079190,500,191 억,,279789,N,N,0,N,00,N
20241224,100658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,547,-12,5,-2.15,16473953,29786,17.06,562,565,547,726,392,559,553.08,0.73,0,-2903,614,586,566,538,518,576,528,192,167,500,380,1,1,38355514,210,7.29,0.91,12,0.08,75.00,601.00,1091,20240820,-49.86,465,20241209,17.63,1091,-49.86,20240820,465,17.63,20241209,1091,-49.86,20240820,465,17.63,20241209,0.17,N,079190,500,191 억,,279789,N,N,0,N,00,N
20241224,090701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,561,2,2,0.36,2225775,3966,2.27,562,565,553,726,392,559,561.21,0.73,0,-703,614,586,566,538,518,576,528,192,167,500,380,1,1,38355514,215,7.48,0.93,12,0.01,75.00,601.00,1091,20240820,-48.58,465,20241209,20.65,1091,-48.58,20240820,465,20.65,20241209,1091,-48.58,20240820,465,20.65,20241209,0.17,N,079190,500,191 억,,279789,N,N,0,N,00,N
20241223,160652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,559,-1,5,-0.18,97239700,174413,87.20,560,594,546,728,392,560,557.53,0.68,0,20756,612,586,568,542,524,577,533,192,168,500,380,1,1,38355514,214,7.45,0.93,12,0.45,75.00,601.00,1091,20240820,-48.76,465,20241209,20.22,1091,-48.76,20240820,465,20.22,20241209,1091,-48.76,20240820,465,20.22,20241209,0.17,N,079190,500,191 억,,260406,N,N,0,N,00,N
20241223,150657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,550,-10,5,-1.79,93815321,168257,84.13,560,594,546,728,392,560,557.57,0.68,0,22120,612,586,568,542,524,577,533,192,168,500,380,1,1,38355514,211,7.33,0.92,12,0.44,75.00,601.00,1091,20240820,-49.59,465,20241209,18.28,1091,-49.59,20240820,465,18.28,20241209,1091,-49.59,20240820,465,18.28,20241209,0.17,N,079190,500,191 억,,260406,N,N,0,N,00,N
20241223,140652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,551,-9,5,-1.61,83668983,149913,74.95,560,594,546,728,392,560,558.12,0.68,0,17506,612,586,568,542,524,577,533,192,168,500,380,1,1,38355514,211,7.35,0.92,12,0.39,75.00,601.00,1091,20240820,-49.50,465,20241209,18.49,1091,-49.50,20240820,465,18.49,20241209,1091,-49.50,20240820,465,18.49,20241209,0.17,N,079190,500,191 억,,260406,N,N,0,N,00,N
20241223,130652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,564,4,2,0.71,76774817,137503,68.75,560,594,546,728,392,560,558.35,0.68,0,16090,612,586,568,542,524,577,533,192,168,500,380,1,1,38355514,216,7.52,0.94,12,0.36,75.00,601.00,1091,20240820,-48.30,465,20241209,21.29,1091,-48.30,20240820,465,21.29,20241209,1091,-48.30,20240820,465,21.29,20241209,0.17,N,079190,500,191 억,,260406,N,N,0,N,00,N
20241223,120654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,0,3,0.00,72357027,129639,64.82,560,594,546,728,392,560,558.14,0.68,0,13946,612,586,568,542,524,577,533,192,168,500,380,1,1,38355514,215,7.47,0.93,12,0.34,75.00,601.00,1091,20240820,-48.67,465,20241209,20.43,1091,-48.67,20240820,465,20.43,20241209,1091,-48.67,20240820,465,20.43,20241209,0.17,N,079190,500,191 억,,260406,N,N,0,N,00,N
20241223,110652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,561,1,2,0.18,44280134,78788,39.39,560,594,556,728,392,560,562.02,0.68,0,8024,612,586,568,542,524,577,533,192,168,500,380,1,1,38355514,215,7.48,0.93,12,0.21,75.00,601.00,1091,20240820,-48.58,465,20241209,20.65,1091,-48.58,20240820,465,20.65,20241209,1091,-48.58,20240820,465,20.65,20241209,0.17,N,079190,500,191 억,,260406,N,N,0,N,00,N
20241223,100648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,562,2,2,0.36,36761764,65322,32.66,560,594,556,728,392,560,562.78,0.68,0,5265,612,586,568,542,524,577,533,192,168,500,380,1,1,38355514,216,7.49,0.94,12,0.17,75.00,601.00,1091,20240820,-48.49,465,20241209,20.86,1091,-48.49,20240820,465,20.86,20241209,1091,-48.49,20240820,465,20.86,20241209,0.17,N,079190,500,191 억,,260406,N,N,0,N,00,N
20241223,090652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,571,11,2,1.96,10591902,18682,9.34,560,594,560,728,392,560,566.96,0.68,0,-521,612,586,568,542,524,577,533,192,168,500,380,1,1,38355514,219,7.61,0.95,12,0.05,75.00,601.00,1091,20240820,-47.66,465,20241209,22.80,1091,-47.66,20240820,465,22.80,20241209,1091,-47.66,20240820,465,22.80,20241209,0.17,N,079190,500,191 억,,260406,N,N,0,N,00,N
20241220,160648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,-21,5,-3.61,113200276,199904,75.73,594,594,550,755,407,581,566.27,0.73,0,-17949,609,595,575,561,541,585,551,192,174,500,390,1,1,38355514,215,7.47,0.93,12,0.52,75.00,601.00,1091,20240820,-48.67,465,20241209,20.43,1091,-48.67,20240820,465,20.43,20241209,1091,-48.67,20240820,465,20.43,20241209,0.17,N,079190,500,191 억,,278355,N,N,0,N,00,N
20241220,150651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,563,-18,5,-3.10,103324762,182369,69.09,594,594,550,755,407,581,566.57,0.73,0,-17489,609,595,575,561,541,585,551,192,174,500,390,1,1,38355514,216,7.51,0.94,12,0.48,75.00,601.00,1091,20240820,-48.40,465,20241209,21.08,1091,-48.40,20240820,465,21.08,20241209,1091,-48.40,20240820,465,21.08,20241209,0.17,N,079190,500,191 억,,278355,N,N,0,N,00,N
20241220,140650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,567,-14,5,-2.41,80452777,141256,53.51,594,594,558,755,407,581,569.55,0.73,0,-15520,609,595,575,561,541,585,551,192,174,500,390,1,1,38355514,217,7.56,0.94,12,0.37,75.00,601.00,1091,20240820,-48.03,465,20241209,21.94,1091,-48.03,20240820,465,21.94,20241209,1091,-48.03,20240820,465,21.94,20241209,0.17,N,079190,500,191 억,,278355,N,N,0,N,00,N
20241220,130648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,570,-11,5,-1.89,65774723,115186,43.64,594,594,559,755,407,581,571.03,0.73,0,-14360,609,595,575,561,541,585,551,192,174,500,390,1,1,38355514,219,7.60,0.95,12,0.30,75.00,601.00,1091,20240820,-47.75,465,20241209,22.58,1091,-47.75,20240820,465,22.58,20241209,1091,-47.75,20240820,465,22.58,20241209,0.17,N,079190,500,191 억,,278355,N,N,0,N,00,N
20241220,120648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,569,-12,5,-2.07,47215276,82300,31.18,594,594,566,755,407,581,573.70,0.73,0,-12301,609,595,575,561,541,585,551,192,174,500,390,1,1,38355514,218,7.59,0.95,12,0.21,75.00,601.00,1091,20240820,-47.85,465,20241209,22.37,1091,-47.85,20240820,465,22.37,20241209,1091,-47.85,20240820,465,22.37,20241209,0.17,N,079190,500,191 억,,278355,N,N,0,N,00,N
20241220,110649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,571,-10,5,-1.72,31598444,54844,20.78,594,594,570,755,407,581,576.15,0.73,0,-9310,609,595,575,561,541,585,551,192,174,500,390,1,1,38355514,219,7.61,0.95,12,0.14,75.00,601.00,1091,20240820,-47.66,465,20241209,22.80,1091,-47.66,20240820,465,22.80,20241209,1091,-47.66,20240820,465,22.80,20241209,0.17,N,079190,500,191 억,,278355,N,N,0,N,00,N
20241220,100649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,581,0,3,0.00,24303034,42165,15.97,594,594,570,755,407,581,576.38,0.73,0,-6056,609,595,575,561,541,585,551,192,174,500,390,1,1,38355514,223,7.75,0.97,12,0.11,75.00,601.00,1091,20240820,-46.75,465,20241209,24.95,1091,-46.75,20240820,465,24.95,20241209,1091,-46.75,20240820,465,24.95,20241209,0.17,N,079190,500,191 억,,278355,N,N,0,N,00,N
20241220,090651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,580,-1,5,-0.17,5460771,9380,3.55,594,594,571,755,407,581,582.17,0.73,0,-3050,609,595,575,561,541,585,551,192,174,500,390,1,1,38355514,222,7.73,0.97,12,0.02,75.00,601.00,1091,20240820,-46.84,465,20241209,24.73,1091,-46.84,20240820,465,24.73,20241209,1091,-46.84,20240820,465,24.73,20241209,0.17,N,079190,500,191 억,,278355,N,N,0,N,00,N
20241219,160648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,581,5,2,0.87,149218052,262475,61.02,588,589,555,748,404,576,568.50,0.68,0,15959,620,597,582,559,544,590,552,192,172,500,390,1,1,38355514,223,7.75,0.97,12,0.68,75.00,601.00,1091,20240820,-46.75,465,20241209,24.95,1091,-46.75,20240820,465,24.95,20241209,1091,-46.75,20240820,465,24.95,20241209,0.17,N,079190,500,191 억,,262396,N,N,0,N,00,N
20241219,150646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,583,7,2,1.22,142309777,250562,58.25,588,589,555,748,404,576,567.96,0.68,0,16495,620,597,582,559,544,590,552,192,172,500,390,1,1,38355514,224,7.77,0.97,12,0.65,75.00,601.00,1091,20240820,-46.56,465,20241209,25.38,1091,-46.56,20240820,465,25.38,20241209,1091,-46.56,20240820,465,25.38,20241209,0.17,N,079190,500,191 억,,262396,N,N,0,N,00,N
20241219,140647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,580,4,2,0.69,128273497,226215,52.59,588,589,555,748,404,576,567.04,0.68,0,14506,620,597,582,559,544,590,552,192,172,500,390,1,1,38355514,222,7.73,0.97,12,0.59,75.00,601.00,1091,20240820,-46.84,465,20241209,24.73,1091,-46.84,20240820,465,24.73,20241209,1091,-46.84,20240820,465,24.73,20241209,0.17,N,079190,500,191 억,,262396,N,N,0,N,00,N
20241219,130647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,578,2,2,0.35,116877634,206614,48.03,588,589,555,748,404,576,565.68,0.68,0,14078,620,597,582,559,544,590,552,192,172,500,390,1,1,38355514,222,7.71,0.96,12,0.54,75.00,601.00,1091,20240820,-47.02,465,20241209,24.30,1091,-47.02,20240820,465,24.30,20241209,1091,-47.02,20240820,465,24.30,20241209,0.17,N,079190,500,191 억,,262396,N,N,0,N,00,N
20241219,120649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,570,-6,5,-1.04,104704047,185432,43.11,588,589,555,748,404,576,564.65,0.68,0,14732,620,597,582,559,544,590,552,192,172,500,390,1,1,38355514,219,7.60,0.95,12,0.48,75.00,601.00,1091,20240820,-47.75,465,20241209,22.58,1091,-47.75,20240820,465,22.58,20241209,1091,-47.75,20240820,465,22.58,20241209,0.17,N,079190,500,191 억,,262396,N,N,0,N,00,N
20241219,110646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,572,-4,5,-0.69,99596234,176456,41.02,588,589,555,748,404,576,564.43,0.68,0,15177,620,597,582,559,544,590,552,192,172,500,390,1,1,38355514,219,7.63,0.95,12,0.46,75.00,601.00,1091,20240820,-47.57,465,20241209,23.01,1091,-47.57,20240820,465,23.01,20241209,1091,-47.57,20240820,465,23.01,20241209,0.17,N,079190,500,191 억,,262396,N,N,0,N,00,N
20241219,100638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,568,-8,5,-1.39,84239966,149525,34.76,588,589,555,748,404,576,563.38,0.68,0,15778,620,597,582,559,544,590,552,192,172,500,390,1,1,38355514,218,7.57,0.95,12,0.39,75.00,601.00,1091,20240820,-47.94,465,20241209,22.15,1091,-47.94,20240820,465,22.15,20241209,1091,-47.94,20240820,465,22.15,20241209,0.17,N,079190,500,191 억,,262396,N,N,0,N,00,N
20241219,090648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,576,0,3,0.00,8559272,14747,3.43,588,589,572,748,404,576,580.41,0.68,0,-995,620,597,582,559,544,590,552,192,172,500,390,1,1,38355514,221,7.68,0.96,12,0.04,75.00,601.00,1091,20240820,-47.20,465,20241209,23.87,1091,-47.20,20240820,465,23.87,20241209,1091,-47.20,20240820,465,23.87,20241209,0.17,N,079190,500,191 억,,262396,N,N,0,N,00,N
20241218,160644,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,576,3,2,0.52,248819044,428774,62.45,585,605,567,744,402,573,580.36,0.70,0,-5056,636,604,588,556,540,596,548,192,171,500,380,1,1,38355514,221,7.68,0.96,12,1.12,75.00,601.00,1091,20240820,-47.20,465,20241209,23.87,1091,-47.20,20240820,465,23.87,20241209,1091,-47.20,20240820,465,23.87,20241209,0.17,N,079190,500,191 억,,267451,N,N,0,N,00,N
20241218,150648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,576,3,2,0.52,229892322,395909,57.67,585,605,567,744,402,573,580.67,0.70,0,-5392,636,604,588,556,540,596,548,192,171,500,380,1,1,38355514,221,7.68,0.96,12,1.03,75.00,601.00,1091,20240820,-47.20,465,20241209,23.87,1091,-47.20,20240820,465,23.87,20241209,1091,-47.20,20240820,465,23.87,20241209,0.17,N,079190,500,191 억,,267451,N,N,0,N,00,N
20241218,140645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,581,8,2,1.40,222558025,383217,55.82,585,605,567,744,402,573,580.76,0.70,0,-8971,636,604,588,556,540,596,548,192,171,500,380,1,1,38355514,223,7.75,0.97,12,1.00,75.00,601.00,1091,20240820,-46.75,465,20241209,24.95,1091,-46.75,20240820,465,24.95,20241209,1091,-46.75,20240820,465,24.95,20241209,0.17,N,079190,500,191 억,,267451,N,N,0,N,00,N
20241218,130647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,578,5,2,0.87,213453722,367407,53.52,585,605,567,744,402,573,580.97,0.70,0,-7070,636,604,588,556,540,596,548,192,171,500,380,1,1,38355514,222,7.71,0.96,12,0.96,75.00,601.00,1091,20240820,-47.02,465,20241209,24.30,1091,-47.02,20240820,465,24.30,20241209,1091,-47.02,20240820,465,24.30,20241209,0.17,N,079190,500,191 억,,267451,N,N,0,N,00,N
20241218,120638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,590,17,2,2.97,161915906,277244,40.38,585,605,570,744,402,573,584.02,0.70,0,-16946,636,604,588,556,540,596,548,192,171,500,380,1,1,38355514,226,7.87,0.98,12,0.72,75.00,601.00,1091,20240820,-45.92,465,20241209,26.88,1091,-45.92,20240820,465,26.88,20241209,1091,-45.92,20240820,465,26.88,20241209,0.17,N,079190,500,191 억,,267451,N,N,0,N,00,N
20241218,110645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,590,17,2,2.97,148281924,254171,37.02,585,605,570,744,402,573,583.39,0.70,0,-13412,636,604,588,556,540,596,548,192,171,500,380,1,1,38355514,226,7.87,0.98,12,0.66,75.00,601.00,1091,20240820,-45.92,465,20241209,26.88,1091,-45.92,20240820,465,26.88,20241209,1091,-45.92,20240820,465,26.88,20241209,0.17,N,079190,500,191 억,,267451,N,N,0,N,00,N
20241218,100646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,580,7,2,1.22,78131396,135570,19.75,585,595,570,744,402,573,576.32,0.70,0,-1720,636,604,588,556,540,596,548,192,171,500,380,1,1,38355514,222,7.73,0.97,12,0.35,75.00,601.00,1091,20240820,-46.84,465,20241209,24.73,1091,-46.84,20240820,465,24.73,20241209,1091,-46.84,20240820,465,24.73,20241209,0.17,N,079190,500,191 억,,267451,N,N,0,N,00,N
20241218,090648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,583,10,2,1.75,19894919,34066,4.96,585,595,574,744,402,573,584.01,0.70,0,-2942,636,604,588,556,540,596,548,192,171,500,380,1,1,38355514,224,7.77,0.97,12,0.09,75.00,601.00,1091,20240820,-46.56,465,20241209,25.38,1091,-46.56,20240820,465,25.38,20241209,1091,-46.56,20240820,465,25.38,20241209,0.17,N,079190,500,191 억,,267451,N,N,0,N,00,N
20241217,160642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,573,-27,5,-4.50,394470359,675338,19.91,591,620,572,780,420,600,584.14,0.63,0,25304,804,701,603,500,402,653,452,192,180,500,400,1,1,38355514,220,7.64,0.95,12,1.76,75.00,601.00,1091,20240820,-47.48,465,20241209,23.23,1091,-47.48,20240820,465,23.23,20241209,1091,-47.48,20240820,465,23.23,20241209,0.17,N,079190,500,191 억,,242147,N,N,0,N,00,N
20241217,150645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,580,-20,5,-3.33,325707707,556196,16.39,591,620,572,780,420,600,585.60,0.63,0,15549,804,701,603,500,402,653,452,192,180,500,400,1,1,38355514,222,7.73,0.97,12,1.45,75.00,601.00,1091,20240820,-46.84,465,20241209,24.73,1091,-46.84,20240820,465,24.73,20241209,1091,-46.84,20240820,465,24.73,20241209,0.17,N,079190,500,191 억,,242147,N,N,0,N,00,N
20241217,140645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,580,-20,5,-3.33,303157973,517145,15.24,591,620,572,780,420,600,586.21,0.63,0,13702,804,701,603,500,402,653,452,192,180,500,400,1,1,38355514,222,7.73,0.97,12,1.35,75.00,601.00,1091,20240820,-46.84,465,20241209,24.73,1091,-46.84,20240820,465,24.73,20241209,1091,-46.84,20240820,465,24.73,20241209,0.17,N,079190,500,191 억,,242147,N,N,0,N,00,N
20241217,130633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,579,-21,5,-3.50,282203935,480904,14.18,591,620,572,780,420,600,586.82,0.63,0,12036,804,701,603,500,402,653,452,192,180,500,400,1,1,38355514,222,7.72,0.96,12,1.25,75.00,601.00,1091,20240820,-46.93,465,20241209,24.52,1091,-46.93,20240820,465,24.52,20241209,1091,-46.93,20240820,465,24.52,20241209,0.17,N,079190,500,191 억,,242147,N,N,0,N,00,N
20241217,120631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,582,-18,5,-3.00,261875050,445722,13.14,591,620,572,780,420,600,587.53,0.63,0,12282,804,701,603,500,402,653,452,192,180,500,400,1,1,38355514,223,7.76,0.97,12,1.16,75.00,601.00,1091,20240820,-46.65,465,20241209,25.16,1091,-46.65,20240820,465,25.16,20241209,1091,-46.65,20240820,465,25.16,20241209,0.17,N,079190,500,191 억,,242147,N,N,0,N,00,N
20241217,110634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,587,-13,5,-2.17,241476424,410583,12.10,591,620,572,780,420,600,588.13,0.63,0,12424,804,701,603,500,402,653,452,192,180,500,400,1,1,38355514,225,7.83,0.98,12,1.07,75.00,601.00,1091,20240820,-46.20,465,20241209,26.24,1091,-46.20,20240820,465,26.24,20241209,1091,-46.20,20240820,465,26.24,20241209,0.17,N,079190,500,191 억,,242147,N,N,0,N,00,N
20241217,100636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,582,-18,5,-3.00,216728641,368240,10.85,591,620,572,780,420,600,588.55,0.63,0,14308,804,701,603,500,402,653,452,192,180,500,400,1,1,38355514,223,7.76,0.97,12,0.96,75.00,601.00,1091,20240820,-46.65,465,20241209,25.16,1091,-46.65,20240820,465,25.16,20241209,1091,-46.65,20240820,465,25.16,20241209,0.17,N,079190,500,191 억,,242147,N,N,0,N,00,N
20241217,090643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,573,-27,5,-4.50,57013279,97574,2.88,591,600,572,780,420,600,584.31,0.63,0,8188,804,701,603,500,402,653,452,192,180,500,400,1,1,38355514,220,7.64,0.95,12,0.25,75.00,601.00,1091,20240820,-47.48,465,20241209,23.23,1091,-47.48,20240820,465,23.23,20241209,1091,-47.48,20240820,465,23.23,20241209,0.17,N,079190,500,191 억,,242147,N,N,0,N,00,N
20241216,160636,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,600,-64,5,-9.64,1954960946,3371747,58.91,705,706,505,863,465,664,579.71,0.36,0,40882,765,714,613,562,461,740,588,192,199,500,450,1,1,38355514,230,8.00,1.00,12,8.79,75.00,601.00,1091,20240820,-45.00,465,20241209,29.03,1091,-45.00,20240820,465,29.03,20241209,1091,-45.00,20240820,465,29.03,20241209,0.17,N,079190,500,191 억,,138782,N,N,0,N,01,N
20241216,150644,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,576,-88,5,-13.25,1868991426,3226742,56.38,705,706,505,863,465,664,579.22,0.36,0,36803,765,714,613,562,461,740,588,192,199,500,450,1,1,38355514,221,7.68,0.96,12,8.41,75.00,601.00,1091,20240820,-47.20,465,20241209,23.87,1091,-47.20,20240820,465,23.87,20241209,1091,-47.20,20240820,465,23.87,20241209,0.17,N,079190,500,191 억,,138782,N,N,0,N,01,N
20241216,140643,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,564,-100,5,-15.06,1807121386,3118790,54.49,705,706,505,863,465,664,579.43,0.36,0,36349,765,714,613,562,461,740,588,192,199,500,450,1,1,38355514,216,7.52,0.94,12,8.13,75.00,601.00,1091,20240820,-48.30,465,20241209,21.29,1091,-48.30,20240820,465,21.29,20241209,1091,-48.30,20240820,465,21.29,20241209,0.17,N,079190,500,191 억,,138782,N,N,0,N,01,N
20241216,130644,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,579,-85,5,-12.80,1718913760,2964115,51.79,705,706,505,863,465,664,579.91,0.36,0,37547,765,714,613,562,461,740,588,192,199,500,450,1,1,38355514,222,7.72,0.96,12,7.73,75.00,601.00,1091,20240820,-46.93,465,20241209,24.52,1091,-46.93,20240820,465,24.52,20241209,1091,-46.93,20240820,465,24.52,20241209,0.17,N,079190,500,191 억,,138782,N,N,0,N,01,N
20241216,120644,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,569,-95,5,-14.31,1665453809,2870561,50.15,705,706,505,863,465,664,580.18,0.36,0,37870,765,714,613,562,461,740,588,192,199,500,450,1,1,38355514,218,7.59,0.95,12,7.48,75.00,601.00,1091,20240820,-47.85,465,20241209,22.37,1091,-47.85,20240820,465,22.37,20241209,1091,-47.85,20240820,465,22.37,20241209,0.17,N,079190,500,191 억,,138782,N,N,0,N,01,N
20241216,110642,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,575,-89,5,-13.40,1619048472,2788601,48.72,705,706,505,863,465,664,580.60,0.36,0,37220,765,714,613,562,461,740,588,192,199,500,450,1,1,38355514,221,7.67,0.96,12,7.27,75.00,601.00,1091,20240820,-47.30,465,20241209,23.66,1091,-47.30,20240820,465,23.66,20241209,1091,-47.30,20240820,465,23.66,20241209,0.17,N,079190,500,191 억,,138782,N,N,0,N,01,N
20241216,100643,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,571,-93,5,-14.01,1451643583,2497529,43.64,705,706,505,863,465,664,581.23,0.36,0,30474,765,714,613,562,461,740,588,192,199,500,450,1,1,38355514,219,7.61,0.95,12,6.51,75.00,601.00,1091,20240820,-47.66,465,20241209,22.80,1091,-47.66,20240820,465,22.80,20241209,1091,-47.66,20240820,465,22.80,20241209,0.17,N,079190,500,191 억,,138782,N,N,0,N,01,N
20241216,090644,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,570,-94,5,-14.16,630509973,1016418,17.76,705,706,559,863,465,664,620.33,0.36,0,-14697,765,714,613,562,461,740,588,192,199,500,450,1,1,38355514,219,7.60,0.95,12,2.65,75.00,601.00,1091,20240820,-47.75,465,20241209,22.58,1091,-47.75,20240820,465,22.58,20241209,1091,-47.75,20240820,465,22.58,20241209,0.17,N,079190,500,191 억,,138782,N,N,0,N,01,N
20241213,160637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,664,153,1,29.94,3594340919,5619932,7428.27,512,664,512,664,358,511,639.57,0.63,0,-101311,525,518,509,502,493,521,505,192,153,500,340,1,1,38355514,255,8.85,1.10,12,14.65,75.00,601.00,1091,20240820,-39.14,465,20241209,42.80,1091,-39.14,20240820,465,42.80,20241209,1091,-39.14,20240820,465,42.80,20241209,0.17,N,079190,500,191 억,,240447,N,N,0,N,00,N
20241213,150641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,662,151,2,29.55,3368222955,5278577,6977.08,512,664,512,664,358,511,638.09,0.63,0,-93457,525,518,509,502,493,521,505,192,153,500,340,1,1,38355514,254,8.83,1.10,12,13.76,75.00,601.00,1091,20240820,-39.32,465,20241209,42.37,1091,-39.32,20240820,465,42.37,20241209,1091,-39.32,20240820,465,42.37,20241209,0.17,N,079190,500,191 억,,240447,N,N,0,N,00,N
20241213,140643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,644,133,2,26.03,1401047380,2267867,2997.60,512,659,512,664,358,511,617.78,0.63,0,-31074,525,518,509,502,493,521,505,192,153,500,340,1,1,38355514,247,8.59,1.07,12,5.91,75.00,601.00,1091,20240820,-40.97,465,20241209,38.49,1091,-40.97,20240820,465,38.49,20241209,1091,-40.97,20240820,465,38.49,20241209,0.17,N,079190,500,191 억,,240447,N,N,0,N,00,N
20241213,130642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,641,130,2,25.44,1125470694,1839239,2431.06,512,659,512,664,358,511,611.92,0.63,0,-28328,525,518,509,502,493,521,505,192,153,500,340,1,1,38355514,246,8.55,1.07,12,4.80,75.00,601.00,1091,20240820,-41.25,465,20241209,37.85,1091,-41.25,20240820,465,37.85,20241209,1091,-41.25,20240820,465,37.85,20241209,0.17,N,079190,500,191 억,,240447,N,N,0,N,00,N
20241213,120643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,643,132,2,25.83,941162937,1549668,2048.31,512,659,512,664,358,511,607.33,0.63,0,-34620,525,518,509,502,493,521,505,192,153,500,340,1,1,38355514,247,8.57,1.07,12,4.04,75.00,601.00,1091,20240820,-41.06,465,20241209,38.28,1091,-41.06,20240820,465,38.28,20241209,1091,-41.06,20240820,465,38.28,20241209,0.17,N,079190,500,191 억,,240447,N,N,0,N,00,N
20241213,110640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,44,2,8.61,171529662,313482,414.35,512,577,512,664,358,511,547.18,0.63,0,893,525,518,509,502,493,521,505,192,153,500,340,1,1,38355514,213,7.40,0.92,12,0.82,75.00,601.00,1091,20240820,-49.13,465,20241209,19.35,1091,-49.13,20240820,465,19.35,20241209,1091,-49.13,20240820,465,19.35,20241209,0.17,N,079190,500,191 억,,240447,N,N,0,N,00,N
20241213,100639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,529,18,2,3.52,109694677,199998,264.35,512,577,512,664,358,511,548.48,0.63,0,-3512,525,518,509,502,493,521,505,192,153,500,340,1,1,38355514,203,7.05,0.88,12,0.52,75.00,601.00,1091,20240820,-51.51,465,20241209,13.76,1091,-51.51,20240820,465,13.76,20241209,1091,-51.51,20240820,465,13.76,20241209,0.17,N,079190,500,191 억,,240447,N,N,0,N,00,N
20241213,090642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,514,3,2,0.59,255497,499,0.66,512,519,512,664,358,511,512.02,0.63,0,-74,525,518,509,502,493,521,505,192,153,500,340,1,1,38355514,197,6.85,0.86,12,0.00,75.00,601.00,1091,20240820,-52.89,465,20241209,10.54,1091,-52.89,20240820,465,10.54,20241209,1091,-52.89,20240820,465,10.54,20241209,0.17,N,079190,500,191 억,,240447,N,N,0,N,00,N
20241212,160645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,511,11,2,2.20,37801630,74956,62.90,501,516,500,650,350,500,504.27,0.61,0,5587,534,517,506,489,478,525,497,192,150,500,340,1,1,38355514,196,6.81,0.85,12,0.20,75.00,601.00,1091,20240820,-53.16,465,20241209,9.89,1091,-53.16,20240820,465,9.89,20241209,1091,-53.16,20240820,465,9.89,20241209,0.17,N,079190,500,191 억,,234860,N,N,0,N,00,N
20241212,150638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,511,11,2,2.20,35411668,70283,58.98,501,516,500,650,350,500,503.84,0.61,0,3553,534,517,506,489,478,525,497,192,150,500,340,1,1,38355514,196,6.81,0.85,12,0.18,75.00,601.00,1091,20240820,-53.16,465,20241209,9.89,1091,-53.16,20240820,465,9.89,20241209,1091,-53.16,20240820,465,9.89,20241209,0.17,N,079190,500,191 억,,234860,N,N,0,N,00,N
20241212,140636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,510,10,2,2.00,33513436,66573,55.86,501,516,500,650,350,500,503.41,0.61,0,2919,534,517,506,489,478,525,497,192,150,500,340,1,1,38355514,196,6.80,0.85,12,0.17,75.00,601.00,1091,20240820,-53.25,465,20241209,9.68,1091,-53.25,20240820,465,9.68,20241209,1091,-53.25,20240820,465,9.68,20241209,0.17,N,079190,500,191 억,,234860,N,N,0,N,00,N
20241212,130634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,509,9,2,1.80,29542561,58695,49.25,501,516,500,650,350,500,503.32,0.61,0,2581,534,517,506,489,478,525,497,192,150,500,340,1,1,38355514,195,6.79,0.85,12,0.15,75.00,601.00,1091,20240820,-53.35,465,20241209,9.46,1091,-53.35,20240820,465,9.46,20241209,1091,-53.35,20240820,465,9.46,20241209,0.17,N,079190,500,191 억,,234860,N,N,0,N,00,N
20241212,120623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,502,2,2,0.40,29532381,58675,49.24,501,516,500,650,350,500,503.32,0.61,0,2564,534,517,506,489,478,525,497,192,150,500,340,1,1,38355514,193,6.69,0.84,12,0.15,75.00,601.00,1091,20240820,-53.99,465,20241209,7.96,1091,-53.99,20240820,465,7.96,20241209,1091,-53.99,20240820,465,7.96,20241209,0.17,N,079190,500,191 억,,234860,N,N,0,N,00,N
20241212,110634,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,511,11,2,2.20,27151039,53961,45.28,501,516,500,650,350,500,503.16,0.61,0,1478,534,517,506,489,478,525,497,192,150,500,340,1,1,38355514,196,6.81,0.85,12,0.14,75.00,601.00,1091,20240820,-53.16,465,20241209,9.89,1091,-53.16,20240820,465,9.89,20241209,1091,-53.16,20240820,465,9.89,20241209,0.17,N,079190,500,191 억,,234860,N,N,0,N,00,N
20241212,100632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,504,4,2,0.80,14108306,28117,23.59,501,516,500,650,350,500,501.77,0.61,0,-1268,534,517,506,489,478,525,497,192,150,500,340,1,1,38355514,193,6.72,0.84,12,0.07,75.00,601.00,1091,20240820,-53.80,465,20241209,8.39,1091,-53.80,20240820,465,8.39,20241209,1091,-53.80,20240820,465,8.39,20241209,0.17,N,079190,500,191 억,,234860,N,N,0,N,00,N
20241212,090638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,506,6,2,1.20,591773,1165,0.98,501,516,501,650,350,500,507.96,0.61,0,-138,534,517,506,489,478,525,497,192,150,500,340,1,1,38355514,194,6.75,0.84,12,0.00,75.00,601.00,1091,20240820,-53.62,465,20241209,8.82,1091,-53.62,20240820,465,8.82,20241209,1091,-53.62,20240820,465,8.82,20241209,0.17,N,079190,500,191 억,,234860,N,N,0,N,00,N
20241211,160631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,500,8,2,1.63,60079294,119047,59.07,495,523,495,639,345,492,504.67,0.58,0,11528,515,503,484,472,453,509,478,192,147,500,330,1,1,38355514,192,6.67,0.83,12,0.31,75.00,601.00,1091,20240820,-54.17,465,20241209,7.53,1091,-54.17,20240820,465,7.53,20241209,1091,-54.17,20240820,465,7.53,20241209,0.17,N,079190,500,191 억,,223332,N,N,0,N,00,N
20241211,150522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,505,13,2,2.64,58930570,116754,57.93,495,523,495,639,345,492,504.74,0.58,0,11166,515,503,484,472,453,509,478,192,147,500,330,1,1,38355514,194,6.73,0.84,12,0.30,75.00,601.00,1091,20240820,-53.71,465,20241209,8.60,1091,-53.71,20240820,465,8.60,20241209,1091,-53.71,20240820,465,8.60,20241209,0.17,N,079190,500,191 억,,223332,N,N,0,N,00,N
20241211,140637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,504,12,2,2.44,41704358,82315,40.84,495,523,495,639,345,492,506.64,0.58,0,5662,515,503,484,472,453,509,478,192,147,500,330,1,1,38355514,193,6.72,0.84,12,0.21,75.00,601.00,1091,20240820,-53.80,465,20241209,8.39,1091,-53.80,20240820,465,8.39,20241209,1091,-53.80,20240820,465,8.39,20241209,0.17,N,079190,500,191 억,,223332,N,N,0,N,00,N
20241211,130639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,503,11,2,2.24,38200786,75356,37.39,495,523,495,639,345,492,506.94,0.58,0,4660,515,503,484,472,453,509,478,192,147,500,330,1,1,38355514,193,6.71,0.84,12,0.20,75.00,601.00,1091,20240820,-53.90,465,20241209,8.17,1091,-53.90,20240820,465,8.17,20241209,1091,-53.90,20240820,465,8.17,20241209,0.17,N,079190,500,191 억,,223332,N,N,0,N,00,N
20241211,120639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,507,15,2,3.05,34119266,67248,33.37,495,523,495,639,345,492,507.36,0.58,0,2249,515,503,484,472,453,509,478,192,147,500,330,1,1,38355514,194,6.76,0.84,12,0.18,75.00,601.00,1091,20240820,-53.53,465,20241209,9.03,1091,-53.53,20240820,465,9.03,20241209,1091,-53.53,20240820,465,9.03,20241209,0.17,N,079190,500,191 억,,223332,N,N,0,N,00,N
20241211,110636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,511,19,2,3.86,23454970,46127,22.89,495,523,495,639,345,492,508.49,0.58,0,-1015,515,503,484,472,453,509,478,192,147,500,330,1,1,38355514,196,6.81,0.85,12,0.12,75.00,601.00,1091,20240820,-53.16,465,20241209,9.89,1091,-53.16,20240820,465,9.89,20241209,1091,-53.16,20240820,465,9.89,20241209,0.17,N,079190,500,191 억,,223332,N,N,0,N,00,N
20241211,100638,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,513,21,2,4.27,18785766,36923,18.32,495,523,495,639,345,492,508.78,0.58,0,-1206,515,503,484,472,453,509,478,192,147,500,330,1,1,38355514,197,6.84,0.85,12,0.10,75.00,601.00,1091,20240820,-52.98,465,20241209,10.32,1091,-52.98,20240820,465,10.32,20241209,1091,-52.98,20240820,465,10.32,20241209,0.17,N,079190,500,191 억,,223332,N,N,0,N,00,N
20241211,090641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,501,9,2,1.83,1040480,2096,1.04,495,501,495,639,345,492,496.41,0.58,0,-544,515,503,484,472,453,509,478,192,147,500,330,1,1,38355514,192,6.68,0.83,12,0.01,75.00,601.00,1091,20240820,-54.08,465,20241209,7.74,1091,-54.08,20240820,465,7.74,20241209,1091,-54.08,20240820,465,7.74,20241209,0.17,N,079190,500,191 억,,223332,N,N,0,N,00,N
20241210,160632,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,492,27,2,5.81,96722924,200716,51.93,465,496,465,604,326,465,481.89,0.56,0,8137,538,501,483,446,428,492,437,192,139,500,310,1,1,38355514,189,6.56,0.82,12,0.52,75.00,601.00,1091,20240820,-54.90,465,20241210,5.81,1091,-54.90,20240820,465,5.81,20241210,1091,-54.90,20240820,465,5.81,20241210,0.18,N,079190,500,191 억,,215195,N,N,0,N,00,N
20241210,150634,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,488,23,2,4.95,91721312,190565,49.30,465,496,465,604,326,465,481.31,0.56,0,6562,538,501,483,446,428,492,437,192,139,500,310,1,1,38355514,187,6.51,0.81,12,0.50,75.00,601.00,1091,20240820,-55.27,465,20241210,4.95,1091,-55.27,20240820,465,4.95,20241210,1091,-55.27,20240820,465,4.95,20241210,0.18,N,079190,500,191 억,,215195,N,N,0,N,00,N
20241210,140634,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,496,31,2,6.67,87073219,181085,46.85,465,496,465,604,326,465,480.84,0.56,0,2083,538,501,483,446,428,492,437,192,139,500,310,1,1,38355514,190,6.61,0.83,12,0.47,75.00,601.00,1091,20240820,-54.54,465,20241210,6.67,1091,-54.54,20240820,465,6.67,20241210,1091,-54.54,20240820,465,6.67,20241210,0.18,N,079190,500,191 억,,215195,N,N,0,N,00,N
20241210,130633,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,491,26,2,5.59,84778873,176445,45.65,465,495,465,604,326,465,480.48,0.56,0,2241,538,501,483,446,428,492,437,192,139,500,310,1,1,38355514,188,6.55,0.82,12,0.46,75.00,601.00,1091,20240820,-55.00,465,20241210,5.59,1091,-55.00,20240820,465,5.59,20241210,1091,-55.00,20240820,465,5.59,20241210,0.18,N,079190,500,191 억,,215195,N,N,0,N,00,N
20241210,120633,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,493,28,2,6.02,79301047,165285,42.76,465,495,465,604,326,465,479.78,0.56,0,3392,538,501,483,446,428,492,437,192,139,500,310,1,1,38355514,189,6.57,0.82,12,0.43,75.00,601.00,1091,20240820,-54.81,465,20241210,6.02,1091,-54.81,20240820,465,6.02,20241210,1091,-54.81,20240820,465,6.02,20241210,0.18,N,079190,500,191 억,,215195,N,N,0,N,00,N
20241210,110632,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,481,16,2,3.44,61813605,129257,33.44,465,495,465,604,326,465,478.22,0.56,0,405,538,501,483,446,428,492,437,192,139,500,310,1,1,38355514,184,6.41,0.80,12,0.34,75.00,601.00,1091,20240820,-55.91,465,20241210,3.44,1091,-55.91,20240820,465,3.44,20241210,1091,-55.91,20240820,465,3.44,20241210,0.18,N,079190,500,191 억,,215195,N,N,0,N,00,N
20241210,100633,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,483,18,2,3.87,39508787,83058,21.49,465,495,465,604,326,465,475.68,0.56,0,-7029,538,501,483,446,428,492,437,192,139,500,310,1,1,38355514,185,6.44,0.80,12,0.22,75.00,601.00,1091,20240820,-55.73,465,20241210,3.87,1091,-55.73,20240820,465,3.87,20241210,1091,-55.73,20240820,465,3.87,20241210,0.18,N,079190,500,191 억,,215195,N,N,0,N,00,N
20241210,090637,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,466,1,2,0.22,7146226,15336,3.97,465,476,465,604,326,465,465.98,0.56,0,-639,538,501,483,446,428,492,437,192,139,500,310,1,1,38355514,179,6.21,0.78,12,0.04,75.00,601.00,1091,20240820,-57.29,465,20241210,0.22,1091,-57.29,20240820,465,0.22,20241210,1091,-57.29,20240820,465,0.22,20241210,0.18,N,079190,500,191 억,,215195,N,N,0,N,00,N
20241209,160630,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,465,-56,5,-10.75,187316257,384333,213.72,516,520,465,677,365,521,487.38,0.63,0,-27347,583,551,536,504,489,544,497,192,156,500,350,1,1,38355514,178,6.20,0.77,12,1.00,75.00,601.00,1091,20240820,-57.38,465,20241209,0.00,1091,-57.38,20240820,465,0.00,20241209,1091,-57.38,20240820,465,0.00,20241209,0.18,N,079190,500,191 억,,242415,N,N,0,N,00,N
20241209,150633,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,470,-51,5,-9.79,183125580,375378,208.75,516,520,469,677,365,521,487.84,0.63,0,-25700,583,551,536,504,489,544,497,192,156,500,350,1,1,38355514,180,6.27,0.78,12,0.98,75.00,601.00,1091,20240820,-56.92,469,20241209,0.21,1091,-56.92,20240820,469,0.21,20241209,1091,-56.92,20240820,469,0.21,20241209,0.18,N,079190,500,191 억,,242415,N,N,0,N,00,N
20241209,140632,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,473,-48,5,-9.21,155987740,317803,176.73,516,520,469,677,365,521,490.83,0.63,0,-18148,583,551,536,504,489,544,497,192,156,500,350,1,1,38355514,181,6.31,0.79,12,0.83,75.00,601.00,1091,20240820,-56.65,469,20241209,0.85,1091,-56.65,20240820,469,0.85,20241209,1091,-56.65,20240820,469,0.85,20241209,0.18,N,079190,500,191 억,,242415,N,N,0,N,00,N
20241209,130634,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,470,-51,5,-9.79,149514749,304111,169.11,516,520,469,677,365,521,491.65,0.63,0,-17522,583,551,536,504,489,544,497,192,156,500,350,1,1,38355514,180,6.27,0.78,12,0.79,75.00,601.00,1091,20240820,-56.92,469,20241209,0.21,1091,-56.92,20240820,469,0.21,20241209,1091,-56.92,20240820,469,0.21,20241209,0.18,N,079190,500,191 억,,242415,N,N,0,N,00,N
20241209,120630,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,474,-47,5,-9.02,121785161,245617,136.59,516,520,469,677,365,521,495.83,0.63,0,-19185,583,551,536,504,489,544,497,192,156,500,350,1,1,38355514,182,6.32,0.79,12,0.64,75.00,601.00,1091,20240820,-56.55,469,20241209,1.07,1091,-56.55,20240820,469,1.07,20241209,1091,-56.55,20240820,469,1.07,20241209,0.18,N,079190,500,191 억,,242415,N,N,0,N,00,N
20241209,110632,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,497,-24,5,-4.61,88348483,176195,97.98,516,520,484,677,365,521,501.42,0.63,0,2648,583,551,536,504,489,544,497,192,156,500,350,1,1,38355514,191,6.63,0.83,12,0.46,75.00,601.00,1091,20240820,-54.45,484,20241209,2.69,1091,-54.45,20240820,484,2.69,20241209,1091,-54.45,20240820,484,2.69,20241209,0.18,N,079190,500,191 억,,242415,N,N,0,N,00,N
20241209,100630,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,499,-22,5,-4.22,44231998,87427,48.62,516,520,497,677,365,521,505.93,0.63,0,3674,583,551,536,504,489,544,497,192,156,500,350,1,1,38355514,191,6.65,0.83,12,0.23,75.00,601.00,1091,20240820,-54.26,497,20241209,0.40,1091,-54.26,20240820,497,0.40,20241209,1091,-54.26,20240820,497,0.40,20241209,0.18,N,079190,500,191 억,,242415,N,N,0,N,00,N
20241209,090627,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,502,-19,5,-3.65,7005863,13742,7.64,516,520,502,677,365,521,509.81,0.63,0,-6119,583,551,536,504,489,544,497,192,156,500,350,1,1,38355514,193,6.69,0.84,12,0.04,75.00,601.00,1091,20240820,-53.99,502,20241209,0.00,1091,-53.99,20240820,502,0.00,20241209,1091,-53.99,20240820,502,0.00,20241209,0.18,N,079190,500,191 억,,242415,N,N,0,N,00,N
20241206,160625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,521,-20,5,-3.70,95563397,179816,170.93,537,568,521,703,379,541,531.48,0.66,0,-11025,574,557,548,531,522,553,527,192,162,500,360,1,1,38355514,200,6.95,0.87,12,0.47,75.00,601.00,1091,20240820,-52.25,518,20241128,0.58,1091,-52.25,20240820,518,0.58,20241128,1091,-52.25,20240820,518,0.58,20241128,0.20,N,079190,500,191 억,,253440,N,N,0,N,00,N
20241206,150629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,527,-14,5,-2.59,77927606,146030,138.81,537,568,521,703,379,541,533.64,0.66,0,-10599,574,557,548,531,522,553,527,192,162,500,360,1,1,38355514,202,7.03,0.88,12,0.38,75.00,601.00,1091,20240820,-51.70,518,20241128,1.74,1091,-51.70,20240820,518,1.74,20241128,1091,-51.70,20240820,518,1.74,20241128,0.20,N,079190,500,191 억,,253440,N,N,0,N,00,N
20241206,140627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,535,-6,5,-1.11,77085054,144437,137.30,537,568,521,703,379,541,533.69,0.66,0,-10613,574,557,548,531,522,553,527,192,162,500,360,1,1,38355514,205,7.13,0.89,12,0.38,75.00,601.00,1091,20240820,-50.96,518,20241128,3.28,1091,-50.96,20240820,518,3.28,20241128,1091,-50.96,20240820,518,3.28,20241128,0.20,N,079190,500,191 억,,253440,N,N,0,N,00,N
20241206,130628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,529,-12,5,-2.22,60194727,112405,106.85,537,568,526,703,379,541,535.52,0.66,0,-10748,574,557,548,531,522,553,527,192,162,500,360,1,1,38355514,203,7.05,0.88,12,0.29,75.00,601.00,1091,20240820,-51.51,518,20241128,2.12,1091,-51.51,20240820,518,2.12,20241128,1091,-51.51,20240820,518,2.12,20241128,0.20,N,079190,500,191 억,,253440,N,N,0,N,00,N
20241206,120624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,534,-7,5,-1.29,56388885,105261,100.06,537,568,526,703,379,541,535.71,0.66,0,-9042,574,557,548,531,522,553,527,192,162,500,360,1,1,38355514,205,7.12,0.89,12,0.27,75.00,601.00,1091,20240820,-51.05,518,20241128,3.09,1091,-51.05,20240820,518,3.09,20241128,1091,-51.05,20240820,518,3.09,20241128,0.20,N,079190,500,191 억,,253440,N,N,0,N,00,N
20241206,110626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,528,-13,5,-2.40,45694882,85235,81.02,537,568,526,703,379,541,536.10,0.66,0,-7984,574,557,548,531,522,553,527,192,162,500,360,1,1,38355514,203,7.04,0.88,12,0.22,75.00,601.00,1091,20240820,-51.60,518,20241128,1.93,1091,-51.60,20240820,518,1.93,20241128,1091,-51.60,20240820,518,1.93,20241128,0.20,N,079190,500,191 억,,253440,N,N,0,N,00,N
20241206,100622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,534,-7,5,-1.29,37529269,69788,66.34,537,568,528,703,379,541,537.76,0.66,0,-4821,574,557,548,531,522,553,527,192,162,500,360,1,1,38355514,205,7.12,0.89,12,0.18,75.00,601.00,1091,20240820,-51.05,518,20241128,3.09,1091,-51.05,20240820,518,3.09,20241128,1091,-51.05,20240820,518,3.09,20241128,0.20,N,079190,500,191 억,,253440,N,N,0,N,00,N
20241206,090626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,542,1,2,0.18,7067772,13044,12.40,537,568,537,703,379,541,541.84,0.66,0,5106,574,557,548,531,522,553,527,192,162,500,360,1,1,38355514,208,7.23,0.90,12,0.03,75.00,601.00,1091,20240820,-50.32,518,20241128,4.63,1091,-50.32,20240820,518,4.63,20241128,1091,-50.32,20240820,518,4.63,20241128,0.20,N,079190,500,191 억,,253440,N,N,0,N,00,N
20241205,160616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,541,-5,5,-0.92,57321550,105078,124.24,543,565,539,709,383,546,545.51,0.67,0,-2392,570,557,545,532,520,552,527,192,163,500,370,1,1,38355514,208,7.21,0.90,12,0.27,75.00,601.00,1091,20240820,-50.41,518,20241128,4.44,1091,-50.41,20240820,518,4.44,20241128,1091,-50.41,20240820,518,4.44,20241128,0.20,N,079190,500,191 억,,255832,N,N,0,N,00,N
20241205,150619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,549,3,2,0.55,55425080,101580,120.10,543,565,539,709,383,546,545.63,0.67,0,-2512,570,557,545,532,520,552,527,192,163,500,370,1,1,38355514,211,7.32,0.91,12,0.26,75.00,601.00,1091,20240820,-49.68,518,20241128,5.98,1091,-49.68,20240820,518,5.98,20241128,1091,-49.68,20240820,518,5.98,20241128,0.20,N,079190,500,191 억,,255832,N,N,0,N,00,N
20241205,140612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,7,2,1.28,39140009,71684,84.75,543,565,540,709,383,546,546.01,0.67,0,-3041,570,557,545,532,520,552,527,192,163,500,370,1,1,38355514,212,7.37,0.92,12,0.19,75.00,601.00,1091,20240820,-49.31,518,20241128,6.76,1091,-49.31,20240820,518,6.76,20241128,1091,-49.31,20240820,518,6.76,20241128,0.20,N,079190,500,191 억,,255832,N,N,0,N,00,N
20241205,130616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,548,2,2,0.37,35620478,65272,77.17,543,565,540,709,383,546,545.72,0.67,0,-3041,570,557,545,532,520,552,527,192,163,500,370,1,1,38355514,210,7.31,0.91,12,0.17,75.00,601.00,1091,20240820,-49.77,518,20241128,5.79,1091,-49.77,20240820,518,5.79,20241128,1091,-49.77,20240820,518,5.79,20241128,0.20,N,079190,500,191 억,,255832,N,N,0,N,00,N
20241205,120617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,547,1,2,0.18,17732462,32380,38.28,543,565,543,709,383,546,547.64,0.67,0,-3041,570,557,545,532,520,552,527,192,163,500,370,1,1,38355514,210,7.29,0.91,12,0.08,75.00,601.00,1091,20240820,-49.86,518,20241128,5.60,1091,-49.86,20240820,518,5.60,20241128,1091,-49.86,20240820,518,5.60,20241128,0.20,N,079190,500,191 억,,255832,N,N,0,N,00,N
20241205,110616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,547,1,2,0.18,11797613,21508,25.43,543,565,543,709,383,546,548.52,0.67,0,-3332,570,557,545,532,520,552,527,192,163,500,370,1,1,38355514,210,7.29,0.91,12,0.06,75.00,601.00,1091,20240820,-49.86,518,20241128,5.60,1091,-49.86,20240820,518,5.60,20241128,1091,-49.86,20240820,518,5.60,20241128,0.20,N,079190,500,191 억,,255832,N,N,0,N,00,N
20241205,100613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,7,2,1.28,9994279,18225,21.55,543,565,543,709,383,546,548.38,0.67,0,-3518,570,557,545,532,520,552,527,192,163,500,370,1,1,38355514,212,7.37,0.92,12,0.05,75.00,601.00,1091,20240820,-49.31,518,20241128,6.76,1091,-49.31,20240820,518,6.76,20241128,1091,-49.31,20240820,518,6.76,20241128,0.20,N,079190,500,191 억,,255832,N,N,0,N,00,N
20241205,090617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,561,15,2,2.75,5303505,9724,11.50,543,565,543,709,383,546,545.40,0.67,0,1260,570,557,545,532,520,552,527,192,163,500,370,1,1,38355514,215,7.48,0.93,12,0.03,75.00,601.00,1091,20240820,-48.58,518,20241128,8.30,1091,-48.58,20240820,518,8.30,20241128,1091,-48.58,20240820,518,8.30,20241128,0.20,N,079190,500,191 억,,255832,N,N,0,N,00,N
20241204,160607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,546,-17,5,-3.02,46365159,84568,42.59,558,558,533,731,395,563,547.90,0.66,0,1700,607,584,564,541,521,596,553,192,168,500,380,1,1,38355514,209,7.28,0.91,12,0.22,75.00,601.00,1091,20240820,-49.95,518,20241128,5.41,1091,-49.95,20240820,518,5.41,20241128,1091,-49.95,20240820,518,5.41,20241128,0.20,N,079190,500,191 억,,253981,N,N,0,N,00,N
20241204,150608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,544,-19,5,-3.37,45139557,82331,41.46,558,558,533,731,395,563,547.90,0.66,0,2328,607,584,564,541,521,596,553,192,168,500,380,1,1,38355514,209,7.25,0.91,12,0.21,75.00,601.00,1091,20240820,-50.14,518,20241128,5.02,1091,-50.14,20240820,518,5.02,20241128,1091,-50.14,20240820,518,5.02,20241128,0.20,N,079190,500,191 억,,253981,N,N,0,N,00,N
20241204,140606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,548,-15,5,-2.66,40286000,73443,36.99,558,558,533,731,395,563,548.13,0.66,0,3588,607,584,564,541,521,596,553,192,168,500,380,1,1,38355514,210,7.31,0.91,12,0.19,75.00,601.00,1091,20240820,-49.77,518,20241128,5.79,1091,-49.77,20240820,518,5.79,20241128,1091,-49.77,20240820,518,5.79,20241128,0.20,N,079190,500,191 억,,253981,N,N,0,N,00,N
20241204,130603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,-10,5,-1.78,37004587,67469,33.98,558,558,533,731,395,563,548.02,0.66,0,5945,607,584,564,541,521,596,553,192,168,500,380,1,1,38355514,212,7.37,0.92,12,0.18,75.00,601.00,1091,20240820,-49.31,518,20241128,6.76,1091,-49.31,20240820,518,6.76,20241128,1091,-49.31,20240820,518,6.76,20241128,0.20,N,079190,500,191 억,,253981,N,N,0,N,00,N
20241204,120602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,554,-9,5,-1.60,36306396,66201,33.34,558,558,533,731,395,563,547.97,0.66,0,5945,607,584,564,541,521,596,553,192,168,500,380,1,1,38355514,212,7.39,0.92,12,0.17,75.00,601.00,1091,20240820,-49.22,518,20241128,6.95,1091,-49.22,20240820,518,6.95,20241128,1091,-49.22,20240820,518,6.95,20241128,0.20,N,079190,500,191 억,,253981,N,N,0,N,00,N
20241204,110555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,550,-13,5,-2.31,33647693,61344,30.89,558,558,533,731,395,563,548.02,0.66,0,5939,607,584,564,541,521,596,553,192,168,500,380,1,1,38355514,211,7.33,0.92,12,0.16,75.00,601.00,1091,20240820,-49.59,518,20241128,6.18,1091,-49.59,20240820,518,6.18,20241128,1091,-49.59,20240820,518,6.18,20241128,0.20,N,079190,500,191 억,,253981,N,N,0,N,00,N
20241204,100559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,552,-11,5,-1.95,21135912,38430,19.35,558,558,533,731,395,563,549.27,0.66,0,5088,607,584,564,541,521,596,553,192,168,500,380,1,1,38355514,212,7.36,0.92,12,0.10,75.00,601.00,1091,20240820,-49.40,518,20241128,6.56,1091,-49.40,20240820,518,6.56,20241128,1091,-49.40,20240820,518,6.56,20241128,0.20,N,079190,500,191 억,,253981,N,N,0,N,00,N
20241204,090607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,551,-12,5,-2.13,11695880,21284,10.72,558,558,533,731,395,563,548.12,0.66,0,1596,607,584,564,541,521,596,553,192,168,500,380,1,1,38355514,211,7.35,0.92,12,0.06,75.00,601.00,1091,20240820,-49.50,518,20241128,6.37,1091,-49.50,20240820,518,6.37,20241128,1091,-49.50,20240820,518,6.37,20241128,0.20,N,079190,500,191 억,,253981,N,N,0,N,00,N
20241203,160633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,563,15,2,2.74,110604775,198573,122.05,545,587,544,712,384,548,557.00,0.62,0,17650,582,565,555,538,528,560,533,192,164,500,370,1,1,38355514,216,7.51,0.94,12,0.52,75.00,601.00,1091,20240820,-48.40,518,20241128,8.69,1091,-48.40,20240820,518,8.69,20241128,1091,-48.40,20240820,518,8.69,20241128,0.20,N,079190,500,191 억,,236182,N,N,0,N,00,N
20241203,150655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,565,17,2,3.10,101107721,181857,111.78,545,587,544,712,384,548,555.97,0.62,0,17685,582,565,555,538,528,560,533,192,164,500,370,1,1,38355514,217,7.53,0.94,12,0.47,75.00,601.00,1091,20240820,-48.21,518,20241128,9.07,1091,-48.21,20240820,518,9.07,20241128,1091,-48.21,20240820,518,9.07,20241128,0.20,N,079190,500,191 억,,236182,N,N,0,N,00,N
20241203,140641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,566,18,2,3.28,95333415,171653,105.50,545,587,544,712,384,548,555.38,0.62,0,18537,582,565,555,538,528,560,533,192,164,500,370,1,1,38355514,217,7.55,0.94,12,0.45,75.00,601.00,1091,20240820,-48.12,518,20241128,9.27,1091,-48.12,20240820,518,9.27,20241128,1091,-48.12,20240820,518,9.27,20241128,0.20,N,079190,500,191 억,,236182,N,N,0,N,00,N
20241203,130643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,575,27,2,4.93,81612999,147149,90.44,545,587,544,712,384,548,554.63,0.62,0,18654,582,565,555,538,528,560,533,192,164,500,370,1,1,38355514,221,7.67,0.96,12,0.38,75.00,601.00,1091,20240820,-47.30,518,20241128,11.00,1091,-47.30,20240820,518,11.00,20241128,1091,-47.30,20240820,518,11.00,20241128,0.20,N,079190,500,191 억,,236182,N,N,0,N,00,N
20241203,120654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,556,8,2,1.46,63217489,114129,70.15,545,587,544,712,384,548,553.91,0.62,0,20036,582,565,555,538,528,560,533,192,164,500,370,1,1,38355514,213,7.41,0.93,12,0.30,75.00,601.00,1091,20240820,-49.04,518,20241128,7.34,1091,-49.04,20240820,518,7.34,20241128,1091,-49.04,20240820,518,7.34,20241128,0.20,N,079190,500,191 억,,236182,N,N,0,N,00,N
20241203,110637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,550,2,2,0.36,61953670,111841,68.74,545,587,544,712,384,548,553.94,0.62,0,20027,582,565,555,538,528,560,533,192,164,500,370,1,1,38355514,211,7.33,0.92,12,0.29,75.00,601.00,1091,20240820,-49.59,518,20241128,6.18,1091,-49.59,20240820,518,6.18,20241128,1091,-49.59,20240820,518,6.18,20241128,0.20,N,079190,500,191 억,,236182,N,N,0,N,00,N
20241203,100626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,7,2,1.28,54036636,97481,59.91,545,587,544,712,384,548,554.33,0.62,0,18719,582,565,555,538,528,560,533,192,164,500,370,1,1,38355514,213,7.40,0.92,12,0.25,75.00,601.00,1091,20240820,-49.13,518,20241128,7.14,1091,-49.13,20240820,518,7.14,20241128,1091,-49.13,20240820,518,7.14,20241128,0.20,N,079190,500,191 억,,236182,N,N,0,N,00,N
20241203,090623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,545,-3,5,-0.55,7589670,13926,8.56,545,545,545,712,384,548,545.00,0.62,0,9567,582,565,555,538,528,560,533,192,164,500,370,1,1,38355514,209,7.27,0.91,12,0.04,75.00,601.00,1091,20240820,-50.05,518,20241128,5.21,1091,-50.05,20240820,518,5.21,20241128,1091,-50.05,20240820,518,5.21,20241128,0.20,N,079190,500,191 억,,236182,N,N,0,N,00,N
20241202,160609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,548,-28,5,-4.86,89705905,162598,26.32,570,572,545,748,404,576,551.70,0.63,0,-5264,680,628,582,530,484,654,556,192,172,500,390,1,1,38355514,210,7.31,0.91,12,0.42,75.00,601.00,1091,20240820,-49.77,518,20241128,5.79,1091,-49.77,20240820,518,5.79,20241128,1091,-49.77,20240820,518,5.79,20241128,0.20,N,079190,500,191 억,,241446,N,N,0,N,00,N
20241202,150653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,-21,5,-3.65,85213434,154401,24.99,570,572,545,748,404,576,551.90,0.63,0,-5263,680,628,582,530,484,654,556,192,172,500,390,1,1,38355514,213,7.40,0.92,12,0.40,75.00,601.00,1091,20240820,-49.13,518,20241128,7.14,1091,-49.13,20240820,518,7.14,20241128,1091,-49.13,20240820,518,7.14,20241128,0.20,N,079190,500,191 억,,241446,N,N,0,N,00,N
20241202,140636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,551,-25,5,-4.34,77952841,141249,22.87,570,572,545,748,404,576,551.88,0.63,0,-4907,680,628,582,530,484,654,556,192,172,500,390,1,1,38355514,211,7.35,0.92,12,0.37,75.00,601.00,1091,20240820,-49.50,518,20241128,6.37,1091,-49.50,20240820,518,6.37,20241128,1091,-49.50,20240820,518,6.37,20241128,0.20,N,079190,500,191 억,,241446,N,N,0,N,00,N
20241202,130621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,553,-23,5,-3.99,71035866,128603,20.82,570,572,545,748,404,576,552.37,0.63,0,-4907,680,628,582,530,484,654,556,192,172,500,390,1,1,38355514,212,7.37,0.92,12,0.34,75.00,601.00,1091,20240820,-49.31,518,20241128,6.76,1091,-49.31,20240820,518,6.76,20241128,1091,-49.31,20240820,518,6.76,20241128,0.20,N,079190,500,191 억,,241446,N,N,0,N,00,N
20241202,120639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,549,-27,5,-4.69,64208993,116158,18.80,570,572,545,748,404,576,552.77,0.63,0,-1429,680,628,582,530,484,654,556,192,172,500,390,1,1,38355514,211,7.32,0.91,12,0.30,75.00,601.00,1091,20240820,-49.68,518,20241128,5.98,1091,-49.68,20240820,518,5.98,20241128,1091,-49.68,20240820,518,5.98,20241128,0.20,N,079190,500,191 억,,241446,N,N,0,N,00,N
20241202,110603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,-21,5,-3.65,59407681,107422,17.39,570,572,545,748,404,576,553.03,0.63,0,-1424,680,628,582,530,484,654,556,192,172,500,390,1,1,38355514,213,7.40,0.92,12,0.28,75.00,601.00,1091,20240820,-49.13,518,20241128,7.14,1091,-49.13,20240820,518,7.14,20241128,1091,-49.13,20240820,518,7.14,20241128,0.20,N,079190,500,191 억,,241446,N,N,0,N,00,N
20241202,100608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,-21,5,-3.65,47048850,85039,13.77,570,572,545,748,404,576,553.26,0.63,0,-949,680,628,582,530,484,654,556,192,172,500,390,1,1,38355514,213,7.40,0.92,12,0.22,75.00,601.00,1091,20240820,-49.13,518,20241128,7.14,1091,-49.13,20240820,518,7.14,20241128,1091,-49.13,20240820,518,7.14,20241128,0.20,N,079190,500,191 억,,241446,N,N,0,N,00,N
20241202,090605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,570,-6,5,-1.04,973083,1709,0.28,570,572,567,748,404,576,569.39,0.63,0,-534,680,628,582,530,484,654,556,192,172,500,390,1,1,38355514,219,7.60,0.95,12,0.00,75.00,601.00,1091,20240820,-47.75,518,20241128,10.04,1091,-47.75,20240820,518,10.04,20241128,1091,-47.75,20240820,518,10.04,20241128,0.20,N,079190,500,191 억,,241446,N,N,0,N,00,N