KissMeData/038880/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
20241231,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,175,5,2,2.94,83743405,480392,83.70,169,182,167,221,119,170,174.32,1.13,38171,38171,178,174,171,167,164,172,165,315,51,100,110,1,1,315334702,552,-3.02,0.62,12,0.15,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.14,N,038880,100,315 억,,3550407,N,N,0,N,00,N
20241231,150502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,175,5,2,2.94,83743405,480392,83.70,169,182,167,221,119,170,174.32,1.13,38171,38171,178,174,171,167,164,172,165,315,51,100,110,1,1,315334702,552,-3.02,0.62,12,0.15,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.14,N,038880,100,315 억,,3550407,N,N,0,N,00,N
20241231,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,175,5,2,2.94,83743405,480392,83.70,169,182,167,221,119,170,174.32,1.13,38171,38171,178,174,171,167,164,172,165,315,51,100,110,1,1,315334702,552,-3.02,0.62,12,0.15,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.14,N,038880,100,315 억,,3550407,N,N,0,N,00,N
20241231,130502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,175,5,2,2.94,83743405,480392,83.70,169,182,167,221,119,170,174.32,1.13,38171,38171,178,174,171,167,164,172,165,315,51,100,110,1,1,315334702,552,-3.02,0.62,12,0.15,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.14,N,038880,100,315 억,,3550407,N,N,0,N,00,N
20241231,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,175,5,2,2.94,83743405,480392,83.70,169,182,167,221,119,170,174.32,1.13,38171,38171,178,174,171,167,164,172,165,315,51,100,110,1,1,315334702,552,-3.02,0.62,12,0.15,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.14,N,038880,100,315 억,,3550407,N,N,0,N,00,N
20241231,110501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,175,5,2,2.94,83743405,480392,83.70,169,182,167,221,119,170,174.32,1.13,38171,38171,178,174,171,167,164,172,165,315,51,100,110,1,1,315334702,552,-3.02,0.62,12,0.15,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.14,N,038880,100,315 억,,3550407,N,N,0,N,00,N
20241231,100454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,175,5,2,2.94,83743405,480392,83.70,169,182,167,221,119,170,174.32,1.13,38171,38171,178,174,171,167,164,172,165,315,51,100,110,1,1,315334702,552,-3.02,0.62,12,0.15,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.14,N,038880,100,315 억,,3550407,N,N,0,N,00,N
20241231,090502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,175,5,2,2.94,83743405,480392,83.70,169,182,167,221,119,170,174.32,1.13,38171,38171,178,174,171,167,164,172,165,315,51,100,110,1,1,315334702,552,-3.02,0.62,12,0.15,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.14,N,038880,100,315 억,,3550407,N,N,0,N,00,N
20241230,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,175,5,2,2.94,83707531,480186,83.67,169,182,167,221,119,170,174.32,1.11,0,38171,178,174,171,167,164,172,165,315,51,100,110,1,1,315334702,552,-3.02,0.62,12,0.15,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.14,N,038880,100,315 억,,3512236,N,N,0,N,00,N
20241230,150502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,175,5,2,2.94,81574306,467998,81.54,169,182,167,221,119,170,174.30,1.11,0,38171,178,174,171,167,164,172,165,315,51,100,110,1,1,315334702,552,-3.02,0.62,12,0.15,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.14,N,038880,100,315 억,,3512236,N,N,0,N,00,N
20241230,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,175,5,2,2.94,69111132,397062,69.18,169,182,167,221,119,170,174.06,1.11,0,24183,178,174,171,167,164,172,165,315,51,100,110,1,1,315334702,552,-3.02,0.62,12,0.13,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.14,N,038880,100,315 억,,3512236,N,N,0,N,00,N
20241230,130500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,177,7,2,4.12,56154354,323273,56.33,169,182,167,221,119,170,173.71,1.11,0,11613,178,174,171,167,164,172,165,315,51,100,110,1,1,315334702,558,-3.05,0.63,12,0.10,-58.00,280.00,564,20240216,-68.62,141,20241209,25.53,564,-68.62,20240216,141,25.53,20241209,564,-68.62,20240216,141,25.53,20241209,0.14,N,038880,100,315 억,,3512236,N,N,0,N,00,N
20241230,120458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,175,5,2,2.94,52618780,303214,52.83,169,182,167,221,119,170,173.54,1.11,0,10169,178,174,171,167,164,172,165,315,51,100,110,1,1,315334702,552,-3.02,0.62,12,0.10,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.14,N,038880,100,315 억,,3512236,N,N,0,N,00,N
20241230,110501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,182,12,2,7.06,30205482,176280,30.72,169,182,167,221,119,170,171.35,1.11,0,23823,178,174,171,167,164,172,165,315,51,100,110,1,1,315334702,574,-3.14,0.65,12,0.06,-58.00,280.00,564,20240216,-67.73,141,20241209,29.08,564,-67.73,20240216,141,29.08,20241209,564,-67.73,20240216,141,29.08,20241209,0.14,N,038880,100,315 억,,3512236,Y,N,0,N,00,N
20241230,100500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,170,0,3,0.00,13395575,79498,13.85,169,171,167,221,119,170,168.50,1.11,0,24556,178,174,171,167,164,172,165,315,51,100,110,1,1,315334702,536,-2.93,0.61,12,0.03,-58.00,280.00,564,20240216,-69.86,141,20241209,20.57,564,-69.86,20240216,141,20.57,20241209,564,-69.86,20240216,141,20.57,20241209,0.14,N,038880,100,315 억,,3512236,N,N,0,N,00,N
20241230,090501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,169,-1,5,-0.59,667542,3962,0.69,169,169,168,221,119,170,168.49,1.11,0,-175,178,174,171,167,164,172,165,315,51,100,110,1,1,315334702,533,-2.91,0.60,12,0.00,-58.00,280.00,564,20240216,-70.04,141,20241209,19.86,564,-70.04,20240216,141,19.86,20241209,564,-70.04,20240216,141,19.86,20241209,0.14,N,038880,100,315 억,,3512236,N,N,0,N,00,N
20241227,160458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,170,-5,5,-2.86,97809234,572924,106.69,173,175,168,227,123,175,170.72,1.10,0,37668,183,178,176,171,169,181,174,315,52,100,110,1,1,315334702,536,-2.93,0.61,12,0.18,-58.00,280.00,564,20240216,-69.86,141,20241209,20.57,564,-69.86,20240216,141,20.57,20241209,564,-69.86,20240216,141,20.57,20241209,0.14,N,038880,100,315 억,,3474568,N,N,0,N,00,N
20241227,150457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,170,-5,5,-2.86,89852637,526010,97.95,173,175,168,227,123,175,170.82,1.10,0,41101,183,178,176,171,169,181,174,315,52,100,110,1,1,315334702,536,-2.93,0.61,12,0.17,-58.00,280.00,564,20240216,-69.86,141,20241209,20.57,564,-69.86,20240216,141,20.57,20241209,564,-69.86,20240216,141,20.57,20241209,0.14,N,038880,100,315 억,,3474568,N,N,0,N,00,N
20241227,140500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,170,-5,5,-2.86,84316352,493312,91.86,173,175,168,227,123,175,170.92,1.10,0,42421,183,178,176,171,169,181,174,315,52,100,110,1,1,315334702,536,-2.93,0.61,12,0.16,-58.00,280.00,564,20240216,-69.86,141,20241209,20.57,564,-69.86,20240216,141,20.57,20241209,564,-69.86,20240216,141,20.57,20241209,0.14,N,038880,100,315 억,,3474568,N,N,0,N,00,N
20241227,130459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,169,-6,5,-3.43,62064743,362255,67.46,173,175,168,227,123,175,171.33,1.10,0,32465,183,178,176,171,169,181,174,315,52,100,110,1,1,315334702,533,-2.91,0.60,12,0.11,-58.00,280.00,564,20240216,-70.04,141,20241209,19.86,564,-70.04,20240216,141,19.86,20241209,564,-70.04,20240216,141,19.86,20241209,0.14,N,038880,100,315 억,,3474568,N,N,0,N,00,N
20241227,120459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,170,-5,5,-2.86,43878557,254934,47.47,173,175,170,227,123,175,172.12,1.10,0,22031,183,178,176,171,169,181,174,315,52,100,110,1,1,315334702,536,-2.93,0.61,12,0.08,-58.00,280.00,564,20240216,-69.86,141,20241209,20.57,564,-69.86,20240216,141,20.57,20241209,564,-69.86,20240216,141,20.57,20241209,0.14,N,038880,100,315 억,,3474568,N,N,0,N,00,N
20241227,110458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,0,3,0.00,21774558,125598,23.39,173,175,171,227,123,175,173.37,1.10,0,22488,183,178,176,171,169,181,174,315,52,100,110,1,1,315334702,552,-3.02,0.62,12,0.04,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.14,N,038880,100,315 억,,3474568,N,N,0,N,00,N
20241227,100457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,-2,5,-1.14,15370833,88880,16.55,173,175,171,227,123,175,172.94,1.10,0,22040,183,178,176,171,169,181,174,315,52,100,110,1,1,315334702,546,-2.98,0.62,12,0.03,-58.00,280.00,564,20240216,-69.33,141,20241209,22.70,564,-69.33,20240216,141,22.70,20241209,564,-69.33,20240216,141,22.70,20241209,0.14,N,038880,100,315 억,,3474568,N,N,0,N,00,N
20241227,090500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,-2,5,-1.14,3794236,21932,4.08,173,173,173,227,123,175,173.00,1.10,0,13446,183,178,176,171,169,181,174,315,52,100,110,1,1,315334702,546,-2.98,0.62,12,0.01,-58.00,280.00,564,20240216,-69.33,141,20241209,22.70,564,-69.33,20240216,141,22.70,20241209,564,-69.33,20240216,141,22.70,20241209,0.14,N,038880,100,315 억,,3474568,N,N,0,N,00,N
20241226,160457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,-2,5,-1.13,93802840,532799,143.48,174,181,174,230,124,177,176.06,1.10,0,2340,188,182,179,173,170,181,172,315,53,100,120,1,1,315334702,552,-3.02,0.62,12,0.17,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.16,N,038880,100,315 억,,3472228,N,N,0,N,00,N
20241226,150454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,-2,5,-1.13,81459316,462282,124.49,174,181,174,230,124,177,176.21,1.10,0,1612,188,182,179,173,170,181,172,315,53,100,120,1,1,315334702,552,-3.02,0.62,12,0.15,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.16,N,038880,100,315 억,,3472228,N,N,0,N,00,N
20241226,140454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,-1,5,-0.56,58637453,331952,89.39,174,181,174,230,124,177,176.64,1.10,0,-8676,188,182,179,173,170,181,172,315,53,100,120,1,1,315334702,555,-3.03,0.63,12,0.11,-58.00,280.00,564,20240216,-68.79,141,20241209,24.82,564,-68.79,20240216,141,24.82,20241209,564,-68.79,20240216,141,24.82,20241209,0.16,N,038880,100,315 억,,3472228,N,N,0,N,00,N
20241226,130456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,177,0,3,0.00,47094141,266442,71.75,174,181,174,230,124,177,176.75,1.10,0,-2737,188,182,179,173,170,181,172,315,53,100,120,1,1,315334702,558,-3.05,0.63,12,0.08,-58.00,280.00,564,20240216,-68.62,141,20241209,25.53,564,-68.62,20240216,141,25.53,20241209,564,-68.62,20240216,141,25.53,20241209,0.16,N,038880,100,315 억,,3472228,N,N,0,N,00,N
20241226,120453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,177,0,3,0.00,35445026,200289,53.94,174,181,174,230,124,177,176.97,1.10,0,-10142,188,182,179,173,170,181,172,315,53,100,120,1,1,315334702,558,-3.05,0.63,12,0.06,-58.00,280.00,564,20240216,-68.62,141,20241209,25.53,564,-68.62,20240216,141,25.53,20241209,564,-68.62,20240216,141,25.53,20241209,0.16,N,038880,100,315 억,,3472228,N,N,0,N,00,N
20241226,110455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,178,1,2,0.56,30501027,172353,46.41,174,181,174,230,124,177,176.97,1.10,0,-10282,188,182,179,173,170,181,172,315,53,100,120,1,1,315334702,561,-3.07,0.64,12,0.05,-58.00,280.00,564,20240216,-68.44,141,20241209,26.24,564,-68.44,20240216,141,26.24,20241209,564,-68.44,20240216,141,26.24,20241209,0.16,N,038880,100,315 억,,3472228,N,N,0,N,00,N
20241226,100455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,177,0,3,0.00,18005804,102164,27.51,174,179,174,230,124,177,176.24,1.10,0,-7856,188,182,179,173,170,181,172,315,53,100,120,1,1,315334702,558,-3.05,0.63,12,0.03,-58.00,280.00,564,20240216,-68.62,141,20241209,25.53,564,-68.62,20240216,141,25.53,20241209,564,-68.62,20240216,141,25.53,20241209,0.16,N,038880,100,315 억,,3472228,N,N,0,N,00,N
20241226,090455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,178,1,2,0.56,3056117,17497,4.71,174,178,174,230,124,177,174.67,1.10,0,-390,188,182,179,173,170,181,172,315,53,100,120,1,1,315334702,561,-3.07,0.64,12,0.01,-58.00,280.00,564,20240216,-68.44,141,20241209,26.24,564,-68.44,20240216,141,26.24,20241209,564,-68.44,20240216,141,26.24,20241209,0.16,N,038880,100,315 억,,3472228,N,N,0,N,00,N
20241224,160455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,177,-4,5,-2.21,66613013,370432,52.79,181,185,176,235,127,181,179.84,1.12,0,-49070,192,186,182,176,172,184,174,315,54,100,120,1,1,315334702,558,-3.05,0.63,12,0.12,-58.00,280.00,564,20240216,-68.62,141,20241209,25.53,564,-68.62,20240216,141,25.53,20241209,564,-68.62,20240216,141,25.53,20241209,0.17,N,038880,100,315 억,,3521298,N,N,0,N,00,N
20241224,150454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,-2,5,-1.10,63795089,354576,50.53,181,185,176,235,127,181,179.92,1.12,0,-47207,192,186,182,176,172,184,174,315,54,100,120,1,1,315334702,564,-3.09,0.64,12,0.11,-58.00,280.00,564,20240216,-68.26,141,20241209,26.95,564,-68.26,20240216,141,26.95,20241209,564,-68.26,20240216,141,26.95,20241209,0.17,N,038880,100,315 억,,3521298,N,N,0,N,00,N
20241224,140453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,178,-3,5,-1.66,61354394,340930,48.59,181,185,176,235,127,181,179.96,1.12,0,-47116,192,186,182,176,172,184,174,315,54,100,120,1,1,315334702,561,-3.07,0.64,12,0.11,-58.00,280.00,564,20240216,-68.44,141,20241209,26.24,564,-68.44,20240216,141,26.24,20241209,564,-68.44,20240216,141,26.24,20241209,0.17,N,038880,100,315 억,,3521298,N,N,0,N,00,N
20241224,130454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,181,0,3,0.00,53354577,296403,42.24,181,185,176,235,127,181,180.01,1.12,0,-45024,192,186,182,176,172,184,174,315,54,100,120,1,1,315334702,571,-3.12,0.65,12,0.09,-58.00,280.00,564,20240216,-67.91,141,20241209,28.37,564,-67.91,20240216,141,28.37,20241209,564,-67.91,20240216,141,28.37,20241209,0.17,N,038880,100,315 억,,3521298,N,N,0,N,00,N
20241224,120453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,178,-3,5,-1.66,39464363,219490,31.28,181,185,176,235,127,181,179.80,1.12,0,-18839,192,186,182,176,172,184,174,315,54,100,120,1,1,315334702,561,-3.07,0.64,12,0.07,-58.00,280.00,564,20240216,-68.44,141,20241209,26.24,564,-68.44,20240216,141,26.24,20241209,564,-68.44,20240216,141,26.24,20241209,0.17,N,038880,100,315 억,,3521298,N,N,0,N,00,N
20241224,110454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,180,-1,5,-0.55,27344703,151287,21.56,181,185,178,235,127,181,180.75,1.12,0,-19530,192,186,182,176,172,184,174,315,54,100,120,1,1,315334702,568,-3.10,0.64,12,0.05,-58.00,280.00,564,20240216,-68.09,141,20241209,27.66,564,-68.09,20240216,141,27.66,20241209,564,-68.09,20240216,141,27.66,20241209,0.17,N,038880,100,315 억,,3521298,N,N,0,N,00,N
20241224,100454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,182,1,2,0.55,15221535,83674,11.92,181,185,180,235,127,181,181.91,1.12,0,-23939,192,186,182,176,172,184,174,315,54,100,120,1,1,315334702,574,-3.14,0.65,12,0.03,-58.00,280.00,564,20240216,-67.73,141,20241209,29.08,564,-67.73,20240216,141,29.08,20241209,564,-67.73,20240216,141,29.08,20241209,0.17,N,038880,100,315 억,,3521298,N,N,0,N,00,N
20241224,090456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,184,3,2,1.66,2603587,14341,2.04,181,184,180,235,127,181,181.55,1.12,0,-7155,192,186,182,176,172,184,174,315,54,100,120,1,1,315334702,580,-3.17,0.66,12,0.00,-58.00,280.00,564,20240216,-67.38,141,20241209,30.50,564,-67.38,20240216,141,30.50,20241209,564,-67.38,20240216,141,30.50,20241209,0.17,N,038880,100,315 억,,3521298,N,N,0,N,00,N
20241223,160450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,181,2,2,1.12,127449308,701401,115.50,185,188,178,232,126,179,181.71,1.09,0,92171,187,183,179,175,171,183,175,315,53,100,120,1,1,315334702,571,-3.12,0.65,12,0.22,-58.00,280.00,564,20240216,-67.91,141,20241209,28.37,564,-67.91,20240216,141,28.37,20241209,564,-67.91,20240216,141,28.37,20241209,0.17,N,038880,100,315 억,,3433571,N,N,0,N,00,N
20241223,150453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,182,3,2,1.68,123782998,681092,112.16,185,188,178,232,126,179,181.74,1.09,0,92732,187,183,179,175,171,183,175,315,53,100,120,1,1,315334702,574,-3.14,0.65,12,0.22,-58.00,280.00,564,20240216,-67.73,141,20241209,29.08,564,-67.73,20240216,141,29.08,20241209,564,-67.73,20240216,141,29.08,20241209,0.17,N,038880,100,315 억,,3433571,N,N,0,N,00,N
20241223,140449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,182,3,2,1.68,120088023,660698,108.80,185,188,178,232,126,179,181.76,1.09,0,97418,187,183,179,175,171,183,175,315,53,100,120,1,1,315334702,574,-3.14,0.65,12,0.21,-58.00,280.00,564,20240216,-67.73,141,20241209,29.08,564,-67.73,20240216,141,29.08,20241209,564,-67.73,20240216,141,29.08,20241209,0.17,N,038880,100,315 억,,3433571,N,N,0,N,00,N
20241223,130450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,180,1,2,0.56,112234265,617364,101.66,185,188,178,232,126,179,181.80,1.09,0,97117,187,183,179,175,171,183,175,315,53,100,120,1,1,315334702,568,-3.10,0.64,12,0.20,-58.00,280.00,564,20240216,-68.09,141,20241209,27.66,564,-68.09,20240216,141,27.66,20241209,564,-68.09,20240216,141,27.66,20241209,0.17,N,038880,100,315 억,,3433571,N,N,0,N,00,N
20241223,120452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,181,2,2,1.12,101603383,558051,91.90,185,188,179,232,126,179,182.07,1.09,0,90909,187,183,179,175,171,183,175,315,53,100,120,1,1,315334702,571,-3.12,0.65,12,0.18,-58.00,280.00,564,20240216,-67.91,141,20241209,28.37,564,-67.91,20240216,141,28.37,20241209,564,-67.91,20240216,141,28.37,20241209,0.17,N,038880,100,315 억,,3433571,N,N,0,N,00,N
20241223,110450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,182,3,2,1.68,75934903,415414,68.41,185,188,179,232,126,179,182.79,1.09,0,89321,187,183,179,175,171,183,175,315,53,100,120,1,1,315334702,574,-3.14,0.65,12,0.13,-58.00,280.00,564,20240216,-67.73,141,20241209,29.08,564,-67.73,20240216,141,29.08,20241209,564,-67.73,20240216,141,29.08,20241209,0.17,N,038880,100,315 억,,3433571,N,N,0,N,00,N
20241223,100448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,184,5,2,2.79,50823168,277937,45.77,185,188,179,232,126,179,182.86,1.09,0,37148,187,183,179,175,171,183,175,315,53,100,120,1,1,315334702,580,-3.17,0.66,12,0.09,-58.00,280.00,564,20240216,-67.38,141,20241209,30.50,564,-67.38,20240216,141,30.50,20241209,564,-67.38,20240216,141,30.50,20241209,0.17,N,038880,100,315 억,,3433571,N,N,0,N,00,N
20241223,090450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,184,5,2,2.79,4076349,22038,3.63,185,188,180,232,126,179,184.97,1.09,0,1109,187,183,179,175,171,183,175,315,53,100,120,1,1,315334702,580,-3.17,0.66,12,0.01,-58.00,280.00,564,20240216,-67.38,141,20241209,30.50,564,-67.38,20240216,141,30.50,20241209,564,-67.38,20240216,141,30.50,20241209,0.17,N,038880,100,315 억,,3433571,N,N,0,N,00,N
20241220,160448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,0,3,0.00,108496340,607070,104.37,179,183,175,232,126,179,178.72,1.10,0,-33557,189,183,174,168,159,187,172,315,53,100,120,1,1,315334702,564,-3.09,0.64,12,0.19,-58.00,280.00,564,20240216,-68.26,141,20241209,26.95,564,-68.26,20240216,141,26.95,20241209,564,-68.26,20240216,141,26.95,20241209,0.17,N,038880,100,315 억,,3467128,N,N,0,N,00,N
20241220,150450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,0,3,0.00,108042754,604536,103.94,179,183,175,232,126,179,178.72,1.10,0,-33557,189,183,174,168,159,187,172,315,53,100,120,1,1,315334702,564,-3.09,0.64,12,0.19,-58.00,280.00,564,20240216,-68.26,141,20241209,26.95,564,-68.26,20240216,141,26.95,20241209,564,-68.26,20240216,141,26.95,20241209,0.17,N,038880,100,315 억,,3467128,N,N,0,N,00,N
20241220,140449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,178,-1,5,-0.56,105729117,591599,101.71,179,183,175,232,126,179,178.72,1.10,0,-33152,189,183,174,168,159,187,172,315,53,100,120,1,1,315334702,561,-3.07,0.64,12,0.19,-58.00,280.00,564,20240216,-68.44,141,20241209,26.24,564,-68.44,20240216,141,26.24,20241209,564,-68.44,20240216,141,26.24,20241209,0.17,N,038880,100,315 억,,3467128,N,N,0,N,00,N
20241220,130448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,178,-1,5,-0.56,98025439,548125,94.24,179,183,175,232,126,179,178.84,1.10,0,-33517,189,183,174,168,159,187,172,315,53,100,120,1,1,315334702,561,-3.07,0.64,12,0.17,-58.00,280.00,564,20240216,-68.44,141,20241209,26.24,564,-68.44,20240216,141,26.24,20241209,564,-68.44,20240216,141,26.24,20241209,0.17,N,038880,100,315 억,,3467128,N,N,0,N,00,N
20241220,120447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,0,3,0.00,75192430,419804,72.18,179,183,175,232,126,179,179.11,1.10,0,-32832,189,183,174,168,159,187,172,315,53,100,120,1,1,315334702,564,-3.09,0.64,12,0.13,-58.00,280.00,564,20240216,-68.26,141,20241209,26.95,564,-68.26,20240216,141,26.95,20241209,564,-68.26,20240216,141,26.95,20241209,0.17,N,038880,100,315 억,,3467128,N,N,0,N,00,N
20241220,110448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,181,2,2,1.12,58006192,324580,55.80,179,183,175,232,126,179,178.71,1.10,0,-32350,189,183,174,168,159,187,172,315,53,100,120,1,1,315334702,571,-3.12,0.65,12,0.10,-58.00,280.00,564,20240216,-67.91,141,20241209,28.37,564,-67.91,20240216,141,28.37,20241209,564,-67.91,20240216,141,28.37,20241209,0.17,N,038880,100,315 억,,3467128,N,N,0,N,00,N
20241220,100448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,0,3,0.00,37024208,208283,35.81,179,180,175,232,126,179,177.76,1.10,0,-19959,189,183,174,168,159,187,172,315,53,100,120,1,1,315334702,564,-3.09,0.64,12,0.07,-58.00,280.00,564,20240216,-68.26,141,20241209,26.95,564,-68.26,20240216,141,26.95,20241209,564,-68.26,20240216,141,26.95,20241209,0.17,N,038880,100,315 억,,3467128,N,N,0,N,00,N
20241220,090449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,0,3,0.00,12577650,70758,12.17,179,180,175,232,126,179,177.76,1.10,0,-15611,189,183,174,168,159,187,172,315,53,100,120,1,1,315334702,564,-3.09,0.64,12,0.02,-58.00,280.00,564,20240216,-68.26,141,20241209,26.95,564,-68.26,20240216,141,26.95,20241209,564,-68.26,20240216,141,26.95,20241209,0.17,N,038880,100,315 억,,3467128,N,N,0,N,00,N
20241219,160448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,6,2,3.47,96226611,551466,164.06,171,180,165,224,122,173,174.49,1.12,0,-70003,177,174,172,169,167,174,169,315,51,100,110,1,1,315334702,564,-3.09,0.64,12,0.17,-58.00,280.00,564,20240216,-68.26,141,20241209,26.95,564,-68.26,20240216,141,26.95,20241209,564,-68.26,20240216,141,26.95,20241209,0.17,N,038880,100,315 억,,3537131,N,N,0,N,00,N
20241219,150445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,6,2,3.47,92050338,528131,157.12,171,180,165,224,122,173,174.29,1.12,0,-69435,177,174,172,169,167,174,169,315,51,100,110,1,1,315334702,564,-3.09,0.64,12,0.17,-58.00,280.00,564,20240216,-68.26,141,20241209,26.95,564,-68.26,20240216,141,26.95,20241209,564,-68.26,20240216,141,26.95,20241209,0.17,N,038880,100,315 억,,3537131,N,N,0,N,00,N
20241219,140447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,177,4,2,2.31,70919499,409315,121.77,171,178,165,224,122,173,173.26,1.12,0,-35335,177,174,172,169,167,174,169,315,51,100,110,1,1,315334702,558,-3.05,0.63,12,0.13,-58.00,280.00,564,20240216,-68.62,141,20241209,25.53,564,-68.62,20240216,141,25.53,20241209,564,-68.62,20240216,141,25.53,20241209,0.17,N,038880,100,315 억,,3537131,N,N,0,N,00,N
20241219,130446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,1,2,0.58,42532234,247961,73.77,171,177,165,224,122,173,171.53,1.12,0,-2546,177,174,172,169,167,174,169,315,51,100,110,1,1,315334702,549,-3.00,0.62,12,0.08,-58.00,280.00,564,20240216,-69.15,141,20241209,23.40,564,-69.15,20240216,141,23.40,20241209,564,-69.15,20240216,141,23.40,20241209,0.17,N,038880,100,315 억,,3537131,N,N,0,N,00,N
20241219,120448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,0,3,0.00,37620248,219821,65.40,171,177,165,224,122,173,171.14,1.12,0,-2546,177,174,172,169,167,174,169,315,51,100,110,1,1,315334702,546,-2.98,0.62,12,0.07,-58.00,280.00,564,20240216,-69.33,141,20241209,22.70,564,-69.33,20240216,141,22.70,20241209,564,-69.33,20240216,141,22.70,20241209,0.17,N,038880,100,315 억,,3537131,N,N,0,N,00,N
20241219,110446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,2,2,1.16,25284086,149300,44.42,171,175,165,224,122,173,169.35,1.12,0,4269,177,174,172,169,167,174,169,315,51,100,110,1,1,315334702,552,-3.02,0.62,12,0.05,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.17,N,038880,100,315 억,,3537131,N,N,0,N,00,N
20241219,100439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,170,-3,5,-1.73,15935660,94897,28.23,171,171,165,224,122,173,167.93,1.12,0,8538,177,174,172,169,167,174,169,315,51,100,110,1,1,315334702,536,-2.93,0.61,12,0.03,-58.00,280.00,564,20240216,-69.86,141,20241209,20.57,564,-69.86,20240216,141,20.57,20241209,564,-69.86,20240216,141,20.57,20241209,0.17,N,038880,100,315 억,,3537131,N,N,0,N,00,N
20241219,090447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,169,-4,5,-2.31,8153757,48853,14.53,171,171,165,224,122,173,166.90,1.12,0,2509,177,174,172,169,167,174,169,315,51,100,110,1,1,315334702,533,-2.91,0.60,12,0.02,-58.00,280.00,564,20240216,-70.04,141,20241209,19.86,564,-70.04,20240216,141,19.86,20241209,564,-70.04,20240216,141,19.86,20241209,0.17,N,038880,100,315 억,,3537131,N,N,0,N,00,N
20241218,160445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,-2,5,-1.14,58088581,336054,66.74,175,175,170,227,123,175,172.85,1.12,0,11730,183,179,175,171,167,181,173,315,52,100,110,1,1,315334702,546,-2.98,0.62,12,0.11,-58.00,280.00,564,20240216,-69.33,141,20241209,22.70,564,-69.33,20240216,141,22.70,20241209,564,-69.33,20240216,141,22.70,20241209,0.17,N,038880,100,315 억,,3525401,N,N,0,N,00,N
20241218,150446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-3,5,-1.71,55097537,318706,63.30,175,175,170,227,123,175,172.88,1.12,0,5546,183,179,175,171,167,181,173,315,52,100,110,1,1,315334702,542,-2.97,0.61,12,0.10,-58.00,280.00,564,20240216,-69.50,141,20241209,21.99,564,-69.50,20240216,141,21.99,20241209,564,-69.50,20240216,141,21.99,20241209,0.17,N,038880,100,315 억,,3525401,N,N,0,N,00,N
20241218,140445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,-1,5,-0.57,50087336,289797,57.56,175,175,170,227,123,175,172.84,1.12,0,2492,183,179,175,171,167,181,173,315,52,100,110,1,1,315334702,549,-3.00,0.62,12,0.09,-58.00,280.00,564,20240216,-69.15,141,20241209,23.40,564,-69.15,20240216,141,23.40,20241209,564,-69.15,20240216,141,23.40,20241209,0.17,N,038880,100,315 억,,3525401,N,N,0,N,00,N
20241218,130446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,-1,5,-0.57,39361691,228331,45.35,175,175,170,227,123,175,172.39,1.12,0,-994,183,179,175,171,167,181,173,315,52,100,110,1,1,315334702,549,-3.00,0.62,12,0.07,-58.00,280.00,564,20240216,-69.15,141,20241209,23.40,564,-69.15,20240216,141,23.40,20241209,564,-69.15,20240216,141,23.40,20241209,0.17,N,038880,100,315 억,,3525401,N,N,0,N,00,N
20241218,120447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,-2,5,-1.14,35758685,207543,41.22,175,175,170,227,123,175,172.30,1.12,0,6578,183,179,175,171,167,181,173,315,52,100,110,1,1,315334702,546,-2.98,0.62,12,0.07,-58.00,280.00,564,20240216,-69.33,141,20241209,22.70,564,-69.33,20240216,141,22.70,20241209,564,-69.33,20240216,141,22.70,20241209,0.17,N,038880,100,315 억,,3525401,N,N,0,N,00,N
20241218,110446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-3,5,-1.71,29226967,169745,33.71,175,175,170,227,123,175,172.18,1.12,0,-2052,183,179,175,171,167,181,173,315,52,100,110,1,1,315334702,542,-2.97,0.61,12,0.05,-58.00,280.00,564,20240216,-69.50,141,20241209,21.99,564,-69.50,20240216,141,21.99,20241209,564,-69.50,20240216,141,21.99,20241209,0.17,N,038880,100,315 억,,3525401,N,N,0,N,00,N
20241218,100446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,-1,5,-0.57,26261743,152609,30.31,175,175,170,227,123,175,172.09,1.12,0,-2205,183,179,175,171,167,181,173,315,52,100,110,1,1,315334702,549,-3.00,0.62,12,0.05,-58.00,280.00,564,20240216,-69.15,141,20241209,23.40,564,-69.15,20240216,141,23.40,20241209,564,-69.15,20240216,141,23.40,20241209,0.17,N,038880,100,315 억,,3525401,N,N,0,N,00,N
20241218,090447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,0,3,0.00,263034,1511,0.30,175,175,174,227,123,175,174.08,1.12,0,-90,183,179,175,171,167,181,173,315,52,100,110,1,1,315334702,552,-3.02,0.62,12,0.00,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.17,N,038880,100,315 억,,3525401,N,N,0,N,00,N
20241217,160443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,2,2,1.16,87905188,503338,74.59,173,179,171,224,122,173,174.64,1.13,0,-32109,182,177,173,168,164,175,166,315,51,100,110,1,1,315334702,552,-3.02,0.62,12,0.16,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.17,N,038880,100,315 억,,3562496,N,N,0,N,00,N
20241217,150445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,2,2,1.16,80604429,461632,68.41,173,179,171,224,122,173,174.61,1.13,0,-37784,182,177,173,168,164,175,166,315,51,100,110,1,1,315334702,552,-3.02,0.62,12,0.15,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.17,N,038880,100,315 억,,3562496,N,N,0,N,00,N
20241217,140447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,3,2,1.73,76406166,437730,64.87,173,179,171,224,122,173,174.55,1.13,0,-38177,182,177,173,168,164,175,166,315,51,100,110,1,1,315334702,555,-3.03,0.63,12,0.14,-58.00,280.00,564,20240216,-68.79,141,20241209,24.82,564,-68.79,20240216,141,24.82,20241209,564,-68.79,20240216,141,24.82,20241209,0.17,N,038880,100,315 억,,3562496,N,N,0,N,00,N
20241217,130434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,3,2,1.73,74336295,425978,63.13,173,179,171,224,122,173,174.51,1.13,0,-37102,182,177,173,168,164,175,166,315,51,100,110,1,1,315334702,555,-3.03,0.63,12,0.14,-58.00,280.00,564,20240216,-68.79,141,20241209,24.82,564,-68.79,20240216,141,24.82,20241209,564,-68.79,20240216,141,24.82,20241209,0.17,N,038880,100,315 억,,3562496,N,N,0,N,00,N
20241217,120442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,2,2,1.16,63307139,362821,53.77,173,179,171,224,122,173,174.49,1.13,0,-48530,182,177,173,168,164,175,166,315,51,100,110,1,1,315334702,552,-3.02,0.62,12,0.12,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.17,N,038880,100,315 억,,3562496,N,N,0,N,00,N
20241217,110445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,2,2,1.16,43355157,249742,37.01,173,178,171,224,122,173,173.60,1.13,0,-44965,182,177,173,168,164,175,166,315,51,100,110,1,1,315334702,552,-3.02,0.62,12,0.08,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.17,N,038880,100,315 억,,3562496,N,N,0,N,00,N
20241217,100437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,0,3,0.00,24039836,138082,20.46,173,178,171,224,122,173,174.10,1.13,0,-40878,182,177,173,168,164,175,166,315,51,100,110,1,1,315334702,546,-2.98,0.62,12,0.04,-58.00,280.00,564,20240216,-69.33,141,20241209,22.70,564,-69.33,20240216,141,22.70,20241209,564,-69.33,20240216,141,22.70,20241209,0.17,N,038880,100,315 억,,3562496,N,N,0,N,00,N
20241217,090444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,2,2,1.16,757505,4372,0.65,173,175,173,224,122,173,173.26,1.13,0,-351,182,177,173,168,164,175,166,315,51,100,110,1,1,315334702,552,-3.02,0.62,12,0.00,-58.00,280.00,564,20240216,-68.97,141,20241209,24.11,564,-68.97,20240216,141,24.11,20241209,564,-68.97,20240216,141,24.11,20241209,0.17,N,038880,100,315 억,,3562496,N,N,0,N,00,N
20241216,160440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,-1,5,-0.57,116945290,672438,138.55,176,178,169,226,122,174,173.91,1.13,0,1028,182,178,170,166,158,180,168,315,52,100,110,1,1,315334702,546,-2.98,0.62,12,0.21,-58.00,280.00,564,20240216,-69.33,141,20241209,22.70,564,-69.33,20240216,141,22.70,20241209,564,-69.33,20240216,141,22.70,20241209,0.17,N,038880,100,315 억,,3559931,N,N,0,N,00,N
20241216,150444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-2,5,-1.15,107265075,616483,127.02,176,178,169,226,122,174,174.00,1.13,0,1028,182,178,170,166,158,180,168,315,52,100,110,1,1,315334702,542,-2.97,0.61,12,0.20,-58.00,280.00,564,20240216,-69.50,141,20241209,21.99,564,-69.50,20240216,141,21.99,20241209,564,-69.50,20240216,141,21.99,20241209,0.17,N,038880,100,315 억,,3559931,N,N,0,N,00,N
20241216,140444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,-1,5,-0.57,97127385,557087,114.78,176,178,171,226,122,174,174.35,1.13,0,-4880,182,178,170,166,158,180,168,315,52,100,110,1,1,315334702,546,-2.98,0.62,12,0.18,-58.00,280.00,564,20240216,-69.33,141,20241209,22.70,564,-69.33,20240216,141,22.70,20241209,564,-69.33,20240216,141,22.70,20241209,0.17,N,038880,100,315 억,,3559931,N,N,0,N,00,N
20241216,130444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,0,3,0.00,71160331,406480,83.75,176,178,173,226,122,174,175.06,1.13,0,2735,182,178,170,166,158,180,168,315,52,100,110,1,1,315334702,549,-3.00,0.62,12,0.13,-58.00,280.00,564,20240216,-69.15,141,20241209,23.40,564,-69.15,20240216,141,23.40,20241209,564,-69.15,20240216,141,23.40,20241209,0.17,N,038880,100,315 억,,3559931,N,N,0,N,00,N
20241216,120445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,0,3,0.00,61945568,353664,72.87,176,178,173,226,122,174,175.15,1.13,0,4184,182,178,170,166,158,180,168,315,52,100,110,1,1,315334702,549,-3.00,0.62,12,0.11,-58.00,280.00,564,20240216,-69.15,141,20241209,23.40,564,-69.15,20240216,141,23.40,20241209,564,-69.15,20240216,141,23.40,20241209,0.17,N,038880,100,315 억,,3559931,N,N,0,N,00,N
20241216,110444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,0,3,0.00,53019795,302390,62.30,176,178,173,226,122,174,175.34,1.13,0,5553,182,178,170,166,158,180,168,315,52,100,110,1,1,315334702,549,-3.00,0.62,12,0.10,-58.00,280.00,564,20240216,-69.15,141,20241209,23.40,564,-69.15,20240216,141,23.40,20241209,564,-69.15,20240216,141,23.40,20241209,0.17,N,038880,100,315 억,,3559931,N,N,0,N,00,N
20241216,100445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,178,4,2,2.30,40485775,231041,47.60,176,178,173,226,122,174,175.23,1.13,0,18073,182,178,170,166,158,180,168,315,52,100,110,1,1,315334702,561,-3.07,0.64,12,0.07,-58.00,280.00,564,20240216,-68.44,141,20241209,26.24,564,-68.44,20240216,141,26.24,20241209,564,-68.44,20240216,141,26.24,20241209,0.17,N,038880,100,315 억,,3559931,N,N,0,N,00,N
20241216,090445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,0,3,0.00,8113132,46348,9.55,176,177,174,226,122,174,175.05,1.13,0,2402,182,178,170,166,158,180,168,315,52,100,110,1,1,315334702,549,-3.00,0.62,12,0.01,-58.00,280.00,564,20240216,-69.15,141,20241209,23.40,564,-69.15,20240216,141,23.40,20241209,564,-69.15,20240216,141,23.40,20241209,0.17,N,038880,100,315 억,,3559931,N,N,0,N,00,N
20241213,160438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,1,2,0.58,82961025,485281,49.31,172,174,162,224,122,173,170.95,1.15,0,-65692,184,178,174,168,164,176,166,315,51,100,110,1,1,315334702,549,-3.00,0.62,12,0.15,-58.00,280.00,564,20240216,-69.15,141,20241209,23.40,564,-69.15,20240216,141,23.40,20241209,564,-69.15,20240216,141,23.40,20241209,0.17,N,038880,100,315 억,,3625623,N,N,0,N,00,N
20241213,150443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,171,-2,5,-1.16,77070775,451420,45.87,172,174,162,224,122,173,170.73,1.15,0,-65687,184,178,174,168,164,176,166,315,51,100,110,1,1,315334702,539,-2.95,0.61,12,0.14,-58.00,280.00,564,20240216,-69.68,141,20241209,21.28,564,-69.68,20240216,141,21.28,20241209,564,-69.68,20240216,141,21.28,20241209,0.17,N,038880,100,315 억,,3625623,N,N,0,N,00,N
20241213,140444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-1,5,-0.58,65381996,383381,38.96,172,174,162,224,122,173,170.54,1.15,0,-30841,184,178,174,168,164,176,166,315,51,100,110,1,1,315334702,542,-2.97,0.61,12,0.12,-58.00,280.00,564,20240216,-69.50,141,20241209,21.99,564,-69.50,20240216,141,21.99,20241209,564,-69.50,20240216,141,21.99,20241209,0.17,N,038880,100,315 억,,3625623,N,N,0,N,00,N
20241213,130444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,-1,5,-0.58,52134299,306692,31.16,172,174,162,224,122,173,169.99,1.15,0,-9102,184,178,174,168,164,176,166,315,51,100,110,1,1,315334702,542,-2.97,0.61,12,0.10,-58.00,280.00,564,20240216,-69.50,141,20241209,21.99,564,-69.50,20240216,141,21.99,20241209,564,-69.50,20240216,141,21.99,20241209,0.17,N,038880,100,315 억,,3625623,N,N,0,N,00,N
20241213,120444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,171,-2,5,-1.16,46608922,274441,27.89,172,174,162,224,122,173,169.83,1.15,0,-9035,184,178,174,168,164,176,166,315,51,100,110,1,1,315334702,539,-2.95,0.61,12,0.09,-58.00,280.00,564,20240216,-69.68,141,20241209,21.28,564,-69.68,20240216,141,21.28,20241209,564,-69.68,20240216,141,21.28,20241209,0.17,N,038880,100,315 억,,3625623,N,N,0,N,00,N
20241213,110443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,170,-3,5,-1.73,38971120,229373,23.31,172,174,162,224,122,173,169.90,1.15,0,-4296,184,178,174,168,164,176,166,315,51,100,110,1,1,315334702,536,-2.93,0.61,12,0.07,-58.00,280.00,564,20240216,-69.86,141,20241209,20.57,564,-69.86,20240216,141,20.57,20241209,564,-69.86,20240216,141,20.57,20241209,0.17,N,038880,100,315 억,,3625623,N,N,0,N,00,N
20241213,100442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,170,-3,5,-1.73,24748314,145531,14.79,172,174,162,224,122,173,170.06,1.15,0,418,184,178,174,168,164,176,166,315,51,100,110,1,1,315334702,536,-2.93,0.61,12,0.05,-58.00,280.00,564,20240216,-69.86,141,20241209,20.57,564,-69.86,20240216,141,20.57,20241209,564,-69.86,20240216,141,20.57,20241209,0.17,N,038880,100,315 억,,3625623,N,N,0,N,00,N
20241213,090443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,169,-4,5,-2.31,7723415,45987,4.67,172,172,162,224,122,173,167.95,1.15,0,-1245,184,178,174,168,164,176,166,315,51,100,110,1,1,315334702,533,-2.91,0.60,12,0.01,-58.00,280.00,564,20240216,-70.04,141,20241209,19.86,564,-70.04,20240216,141,19.86,20241209,564,-70.04,20240216,141,19.86,20241209,0.17,N,038880,100,315 억,,3625623,N,N,0,N,00,N
20241212,160448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,0,3,0.00,172387701,981403,66.23,178,180,170,224,122,173,175.65,1.16,0,-36873,186,179,166,159,146,183,163,315,51,100,110,1,1,315334702,546,-2.98,0.62,12,0.31,-58.00,280.00,564,20240216,-69.33,141,20241209,22.70,564,-69.33,20240216,141,22.70,20241209,564,-69.33,20240216,141,22.70,20241209,0.17,N,038880,100,315 억,,3657466,N,N,0,N,00,N
20241212,150441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,0,3,0.00,164960827,938528,63.34,178,180,170,224,122,173,175.77,1.16,0,-36873,186,179,166,159,146,183,163,315,51,100,110,1,1,315334702,546,-2.98,0.62,12,0.30,-58.00,280.00,564,20240216,-69.33,141,20241209,22.70,564,-69.33,20240216,141,22.70,20241209,564,-69.33,20240216,141,22.70,20241209,0.17,N,038880,100,315 억,,3657466,N,N,0,N,00,N
20241212,140441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,0,3,0.00,161261177,917107,61.89,178,180,170,224,122,173,175.84,1.16,0,-37218,186,179,166,159,146,183,163,315,51,100,110,1,1,315334702,546,-2.98,0.62,12,0.29,-58.00,280.00,564,20240216,-69.33,141,20241209,22.70,564,-69.33,20240216,141,22.70,20241209,564,-69.33,20240216,141,22.70,20241209,0.17,N,038880,100,315 억,,3657466,N,N,0,N,00,N
20241212,130439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,171,-2,5,-1.16,152014258,863329,58.26,178,180,170,224,122,173,176.08,1.16,0,-40919,186,179,166,159,146,183,163,315,51,100,110,1,1,315334702,539,-2.95,0.61,12,0.27,-58.00,280.00,564,20240216,-69.68,141,20241209,21.28,564,-69.68,20240216,141,21.28,20241209,564,-69.68,20240216,141,21.28,20241209,0.17,N,038880,100,315 억,,3657466,N,N,0,N,00,N
20241212,120436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,0,3,0.00,147452721,836918,56.48,178,180,170,224,122,173,176.19,1.16,0,-34165,186,179,166,159,146,183,163,315,51,100,110,1,1,315334702,546,-2.98,0.62,12,0.27,-58.00,280.00,564,20240216,-69.33,141,20241209,22.70,564,-69.33,20240216,141,22.70,20241209,564,-69.33,20240216,141,22.70,20241209,0.17,N,038880,100,315 억,,3657466,N,N,0,N,00,N
20241212,110438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,174,1,2,0.58,133496528,755975,51.02,178,180,171,224,122,173,176.59,1.16,0,-15467,186,179,166,159,146,183,163,315,51,100,110,1,1,315334702,549,-3.00,0.62,12,0.24,-58.00,280.00,564,20240216,-69.15,141,20241209,23.40,564,-69.15,20240216,141,23.40,20241209,564,-69.15,20240216,141,23.40,20241209,0.17,N,038880,100,315 억,,3657466,N,N,0,N,00,N
20241212,100437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,0,3,0.00,116025271,654764,44.19,178,180,171,224,122,173,177.20,1.16,0,-10516,186,179,166,159,146,183,163,315,51,100,110,1,1,315334702,546,-2.98,0.62,12,0.21,-58.00,280.00,564,20240216,-69.33,141,20241209,22.70,564,-69.33,20240216,141,22.70,20241209,564,-69.33,20240216,141,22.70,20241209,0.17,N,038880,100,315 억,,3657466,N,N,0,N,00,N
20241212,090441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,178,5,2,2.89,26499436,149865,10.11,178,178,174,224,122,173,176.82,1.16,0,-9221,186,179,166,159,146,183,163,315,51,100,110,1,1,315334702,561,-3.07,0.64,12,0.05,-58.00,280.00,564,20240216,-68.44,141,20241209,26.24,564,-68.44,20240216,141,26.24,20241209,564,-68.44,20240216,141,26.24,20241209,0.17,N,038880,100,315 억,,3657466,N,N,0,N,00,N
20241211,160436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,173,17,2,10.90,246197594,1472561,144.39,158,173,153,202,110,156,167.19,1.13,0,85012,168,161,151,144,134,165,148,315,46,100,100,1,1,315334702,546,-2.98,0.62,12,0.47,-58.00,280.00,564,20240216,-69.33,141,20241209,22.70,564,-69.33,20240216,141,22.70,20241209,564,-69.33,20240216,141,22.70,20241209,0.18,N,038880,100,315 억,,3573676,N,N,0,N,00,N
20241211,150338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,172,16,2,10.26,232372600,1392565,136.55,158,173,153,202,110,156,166.87,1.13,0,67496,168,161,151,144,134,165,148,315,46,100,100,1,1,315334702,542,-2.97,0.61,12,0.44,-58.00,280.00,564,20240216,-69.50,141,20241209,21.99,564,-69.50,20240216,141,21.99,20241209,564,-69.50,20240216,141,21.99,20241209,0.18,N,038880,100,315 억,,3573676,N,N,0,N,00,N
20241211,140440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,171,15,2,9.62,208935080,1256215,123.18,158,173,153,202,110,156,166.32,1.13,0,50988,168,161,151,144,134,165,148,315,46,100,100,1,1,315334702,539,-2.95,0.61,12,0.40,-58.00,280.00,564,20240216,-69.68,141,20241209,21.28,564,-69.68,20240216,141,21.28,20241209,564,-69.68,20240216,141,21.28,20241209,0.18,N,038880,100,315 억,,3573676,N,N,0,N,00,N
20241211,130441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,169,13,2,8.33,188146596,1134039,111.20,158,173,153,202,110,156,165.91,1.13,0,31986,168,161,151,144,134,165,148,315,46,100,100,1,1,315334702,533,-2.91,0.60,12,0.36,-58.00,280.00,564,20240216,-70.04,141,20241209,19.86,564,-70.04,20240216,141,19.86,20241209,564,-70.04,20240216,141,19.86,20241209,0.18,N,038880,100,315 억,,3573676,N,N,0,N,00,N
20241211,120442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,170,14,2,8.97,134951201,823648,80.76,158,170,153,202,110,156,163.85,1.13,0,41980,168,161,151,144,134,165,148,315,46,100,100,1,1,315334702,536,-2.93,0.61,12,0.26,-58.00,280.00,564,20240216,-69.86,141,20241209,20.57,564,-69.86,20240216,141,20.57,20241209,564,-69.86,20240216,141,20.57,20241209,0.18,N,038880,100,315 억,,3573676,N,N,0,N,00,N
20241211,110440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,170,14,2,8.97,103718412,638050,62.57,158,170,153,202,110,156,162.56,1.13,0,57050,168,161,151,144,134,165,148,315,46,100,100,1,1,315334702,536,-2.93,0.61,12,0.20,-58.00,280.00,564,20240216,-69.86,141,20241209,20.57,564,-69.86,20240216,141,20.57,20241209,564,-69.86,20240216,141,20.57,20241209,0.18,N,038880,100,315 억,,3573676,N,N,0,N,00,N
20241211,100441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,165,9,2,5.77,47444847,298747,29.29,158,165,153,202,110,156,158.81,1.13,0,56169,168,161,151,144,134,165,148,315,46,100,100,1,1,315334702,520,-2.84,0.59,12,0.09,-58.00,280.00,564,20240216,-70.74,141,20241209,17.02,564,-70.74,20240216,141,17.02,20241209,564,-70.74,20240216,141,17.02,20241209,0.18,N,038880,100,315 억,,3573676,N,N,0,N,00,N
20241211,090443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,158,2,2,1.28,3061285,19379,1.90,158,158,156,202,110,156,157.97,1.13,0,-323,168,161,151,144,134,165,148,315,46,100,100,1,1,315334702,498,-2.72,0.56,12,0.01,-58.00,280.00,564,20240216,-71.99,141,20241209,12.06,564,-71.99,20240216,141,12.06,20241209,564,-71.99,20240216,141,12.06,20241209,0.18,N,038880,100,315 억,,3573676,N,N,0,N,00,N
20241210,160438,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,156,13,2,9.09,153667410,1019312,58.40,141,158,141,185,101,143,150.75,1.09,0,140839,156,149,145,138,134,147,136,315,42,100,90,1,1,315334702,492,-2.69,0.56,12,0.32,-58.00,280.00,564,20240216,-72.34,141,20241210,10.64,564,-72.34,20240216,141,10.64,20241210,564,-72.34,20240216,141,10.64,20241210,0.18,N,038880,100,315 억,,3433696,N,N,0,N,00,N
20241210,150439,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,154,11,2,7.69,146794266,975065,55.87,141,158,141,185,101,143,150.55,1.09,0,142888,156,149,145,138,134,147,136,315,42,100,90,1,1,315334702,486,-2.66,0.55,12,0.31,-58.00,280.00,564,20240216,-72.70,141,20241210,9.22,564,-72.70,20240216,141,9.22,20241210,564,-72.70,20240216,141,9.22,20241210,0.18,N,038880,100,315 억,,3433696,N,N,0,N,00,N
20241210,140438,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,154,11,2,7.69,131797789,878624,50.34,141,155,141,185,101,143,150.00,1.09,0,137719,156,149,145,138,134,147,136,315,42,100,90,1,1,315334702,486,-2.66,0.55,12,0.28,-58.00,280.00,564,20240216,-72.70,141,20241210,9.22,564,-72.70,20240216,141,9.22,20241210,564,-72.70,20240216,141,9.22,20241210,0.18,N,038880,100,315 억,,3433696,N,N,0,N,00,N
20241210,130437,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,152,9,2,6.29,108092590,723497,41.45,141,155,141,185,101,143,149.40,1.09,0,88891,156,149,145,138,134,147,136,315,42,100,90,1,1,315334702,479,-2.62,0.54,12,0.23,-58.00,280.00,564,20240216,-73.05,141,20241210,7.80,564,-73.05,20240216,141,7.80,20241210,564,-73.05,20240216,141,7.80,20241210,0.18,N,038880,100,315 억,,3433696,N,N,0,N,00,N
20241210,120438,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,153,10,2,6.99,100209666,671719,38.49,141,155,141,185,101,143,149.18,1.09,0,84658,156,149,145,138,134,147,136,315,42,100,90,1,1,315334702,482,-2.64,0.55,12,0.21,-58.00,280.00,564,20240216,-72.87,141,20241210,8.51,564,-72.87,20240216,141,8.51,20241210,564,-72.87,20240216,141,8.51,20241210,0.18,N,038880,100,315 억,,3433696,N,N,0,N,00,N
20241210,110436,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,153,10,2,6.99,87835822,590246,33.82,141,155,141,185,101,143,148.81,1.09,0,86459,156,149,145,138,134,147,136,315,42,100,90,1,1,315334702,482,-2.64,0.55,12,0.19,-58.00,280.00,564,20240216,-72.87,141,20241210,8.51,564,-72.87,20240216,141,8.51,20241210,564,-72.87,20240216,141,8.51,20241210,0.18,N,038880,100,315 억,,3433696,N,N,0,N,00,N
20241210,100437,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,149,6,2,4.20,54002275,368689,21.13,141,151,141,185,101,143,146.47,1.09,0,119853,156,149,145,138,134,147,136,315,42,100,90,1,1,315334702,470,-2.57,0.53,12,0.12,-58.00,280.00,564,20240216,-73.58,141,20241210,5.67,564,-73.58,20240216,141,5.67,20241210,564,-73.58,20240216,141,5.67,20241210,0.18,N,038880,100,315 억,,3433696,N,N,0,N,00,N
20241210,090440,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,144,1,2,0.70,7296648,51257,2.94,141,146,141,185,101,143,142.35,1.09,0,25987,156,149,145,138,134,147,136,315,42,100,90,1,1,315334702,454,-2.48,0.51,12,0.02,-58.00,280.00,564,20240216,-74.47,141,20241210,2.13,564,-74.47,20240216,141,2.13,20241210,564,-74.47,20240216,141,2.13,20241210,0.18,N,038880,100,315 억,,3433696,N,N,0,N,00,N
20241209,160436,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,143,-13,5,-8.33,254555179,1741840,196.36,150,152,141,202,110,156,146.14,1.05,0,109216,169,162,158,151,147,160,149,315,46,100,100,1,1,315334702,451,-2.47,0.51,12,0.55,-58.00,280.00,564,20240216,-74.65,141,20241209,1.42,564,-74.65,20240216,141,1.42,20241209,564,-74.65,20240216,141,1.42,20241209,0.19,N,038880,100,315 억,,3324090,N,N,0,N,00,N
20241209,150438,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,143,-13,5,-8.33,247701790,1693982,190.97,150,152,141,202,110,156,146.22,1.05,0,113359,169,162,158,151,147,160,149,315,46,100,100,1,1,315334702,451,-2.47,0.51,12,0.54,-58.00,280.00,564,20240216,-74.65,141,20241209,1.42,564,-74.65,20240216,141,1.42,20241209,564,-74.65,20240216,141,1.42,20241209,0.19,N,038880,100,315 억,,3324090,N,N,0,N,00,N
20241209,140437,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,144,-12,5,-7.69,210658079,1434390,161.70,150,152,141,202,110,156,146.86,1.05,0,63023,169,162,158,151,147,160,149,315,46,100,100,1,1,315334702,454,-2.48,0.51,12,0.45,-58.00,280.00,564,20240216,-74.47,141,20241209,2.13,564,-74.47,20240216,141,2.13,20241209,564,-74.47,20240216,141,2.13,20241209,0.19,N,038880,100,315 억,,3324090,N,N,0,N,00,N
20241209,130438,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,148,-8,5,-5.13,122365818,821785,92.64,150,152,146,202,110,156,148.90,1.05,0,40436,169,162,158,151,147,160,149,315,46,100,100,1,1,315334702,467,-2.55,0.53,12,0.26,-58.00,280.00,564,20240216,-73.76,146,20241209,1.37,564,-73.76,20240216,146,1.37,20241209,564,-73.76,20240216,146,1.37,20241209,0.19,N,038880,100,315 억,,3324090,N,N,0,N,00,N
20241209,120437,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,149,-7,5,-4.49,92001055,616989,69.56,150,152,147,202,110,156,149.11,1.05,0,43252,169,162,158,151,147,160,149,315,46,100,100,1,1,315334702,470,-2.57,0.53,12,0.20,-58.00,280.00,564,20240216,-73.58,147,20241209,1.36,564,-73.58,20240216,147,1.36,20241209,564,-73.58,20240216,147,1.36,20241209,0.19,N,038880,100,315 억,,3324090,N,N,0,N,00,N
20241209,110438,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,148,-8,5,-5.13,71547744,478802,53.98,150,152,147,202,110,156,149.43,1.05,0,72029,169,162,158,151,147,160,149,315,46,100,100,1,1,315334702,467,-2.55,0.53,12,0.15,-58.00,280.00,564,20240216,-73.76,147,20241209,0.68,564,-73.76,20240216,147,0.68,20241209,564,-73.76,20240216,147,0.68,20241209,0.19,N,038880,100,315 억,,3324090,N,N,0,N,00,N
20241209,100436,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,150,-6,5,-3.85,46861757,312900,35.27,150,152,147,202,110,156,149.77,1.05,0,71516,169,162,158,151,147,160,149,315,46,100,100,1,1,315334702,473,-2.59,0.54,12,0.10,-58.00,280.00,564,20240216,-73.40,147,20241209,2.04,564,-73.40,20240216,147,2.04,20241209,564,-73.40,20240216,147,2.04,20241209,0.19,N,038880,100,315 억,,3324090,N,N,0,N,00,N
20241209,090434,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,150,-6,5,-3.85,9480069,63166,7.12,150,151,149,202,110,156,150.08,1.05,0,11030,169,162,158,151,147,160,149,315,46,100,100,1,1,315334702,473,-2.59,0.54,12,0.02,-58.00,280.00,564,20240216,-73.40,149,20241209,0.67,564,-73.40,20240216,149,0.67,20241209,564,-73.40,20240216,149,0.67,20241209,0.19,N,038880,100,315 억,,3324090,N,N,0,N,00,N
20241206,160433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,156,-7,5,-4.29,139101513,886978,98.09,165,165,154,211,115,163,156.83,1.05,0,11987,171,166,161,156,151,168,158,315,48,100,110,1,1,315334702,492,-2.69,0.56,12,0.28,-58.00,280.00,564,20240216,-72.34,149,20241202,4.70,564,-72.34,20240216,149,4.70,20241202,564,-72.34,20240216,149,4.70,20241202,0.19,N,038880,100,315 억,,3312103,N,N,0,N,00,N
20241206,150435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,157,-6,5,-3.68,123528962,786907,87.03,165,165,155,211,115,163,156.98,1.05,0,12394,171,166,161,156,151,168,158,315,48,100,110,1,1,315334702,495,-2.71,0.56,12,0.25,-58.00,280.00,564,20240216,-72.16,149,20241202,5.37,564,-72.16,20240216,149,5.37,20241202,564,-72.16,20240216,149,5.37,20241202,0.19,N,038880,100,315 억,,3312103,N,N,0,N,00,N
20241206,140433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,158,-5,5,-3.07,89911833,570925,63.14,165,165,155,211,115,163,157.48,1.05,0,-9266,171,166,161,156,151,168,158,315,48,100,110,1,1,315334702,498,-2.72,0.56,12,0.18,-58.00,280.00,564,20240216,-71.99,149,20241202,6.04,564,-71.99,20240216,149,6.04,20241202,564,-71.99,20240216,149,6.04,20241202,0.19,N,038880,100,315 억,,3312103,N,N,0,N,00,N
20241206,130434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,157,-6,5,-3.68,74426237,473029,52.31,165,165,155,211,115,163,157.34,1.05,0,-1246,171,166,161,156,151,168,158,315,48,100,110,1,1,315334702,495,-2.71,0.56,12,0.15,-58.00,280.00,564,20240216,-72.16,149,20241202,5.37,564,-72.16,20240216,149,5.37,20241202,564,-72.16,20240216,149,5.37,20241202,0.19,N,038880,100,315 억,,3312103,N,N,0,N,00,N
20241206,120432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,157,-6,5,-3.68,70457720,447812,49.53,165,165,155,211,115,163,157.34,1.05,0,11419,171,166,161,156,151,168,158,315,48,100,110,1,1,315334702,495,-2.71,0.56,12,0.14,-58.00,280.00,564,20240216,-72.16,149,20241202,5.37,564,-72.16,20240216,149,5.37,20241202,564,-72.16,20240216,149,5.37,20241202,0.19,N,038880,100,315 억,,3312103,N,N,0,N,00,N
20241206,110434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,157,-6,5,-3.68,53495576,339614,37.56,165,165,155,211,115,163,157.52,1.05,0,-3175,171,166,161,156,151,168,158,315,48,100,110,1,1,315334702,495,-2.71,0.56,12,0.11,-58.00,280.00,564,20240216,-72.16,149,20241202,5.37,564,-72.16,20240216,149,5.37,20241202,564,-72.16,20240216,149,5.37,20241202,0.19,N,038880,100,315 억,,3312103,N,N,0,N,00,N
20241206,100431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,158,-5,5,-3.07,24470483,153980,17.03,165,165,156,211,115,163,158.92,1.05,0,13586,171,166,161,156,151,168,158,315,48,100,110,1,1,315334702,498,-2.72,0.56,12,0.05,-58.00,280.00,564,20240216,-71.99,149,20241202,6.04,564,-71.99,20240216,149,6.04,20241202,564,-71.99,20240216,149,6.04,20241202,0.19,N,038880,100,315 억,,3312103,N,N,0,N,00,N
20241206,090433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,162,-1,5,-0.61,5504333,33737,3.73,165,165,160,211,115,163,163.15,1.05,0,1961,171,166,161,156,151,168,158,315,48,100,110,1,1,315334702,511,-2.79,0.58,12,0.01,-58.00,280.00,564,20240216,-71.28,149,20241202,8.72,564,-71.28,20240216,149,8.72,20241202,564,-71.28,20240216,149,8.72,20241202,0.19,N,038880,100,315 억,,3312103,N,N,0,N,00,N
20241205,160426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,163,0,3,0.00,144105807,903202,200.58,163,166,156,211,115,163,159.55,1.04,0,27433,172,167,161,156,150,168,157,315,48,100,110,1,1,315334702,514,-2.81,0.58,12,0.29,-58.00,280.00,564,20240216,-71.10,149,20241202,9.40,564,-71.10,20240216,149,9.40,20241202,564,-71.10,20240216,149,9.40,20241202,0.19,N,038880,100,315 억,,3288173,N,N,0,N,00,N
20241205,150429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,160,-3,5,-1.84,137087520,859641,190.91,163,166,156,211,115,163,159.47,1.04,0,27648,172,167,161,156,150,168,157,315,48,100,110,1,1,315334702,505,-2.76,0.57,12,0.27,-58.00,280.00,564,20240216,-71.63,149,20241202,7.38,564,-71.63,20240216,149,7.38,20241202,564,-71.63,20240216,149,7.38,20241202,0.19,N,038880,100,315 억,,3288173,N,N,0,N,00,N
20241205,140427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,160,-3,5,-1.84,121120952,759229,168.61,163,166,156,211,115,163,159.53,1.04,0,28689,172,167,161,156,150,168,157,315,48,100,110,1,1,315334702,505,-2.76,0.57,12,0.24,-58.00,280.00,564,20240216,-71.63,149,20241202,7.38,564,-71.63,20240216,149,7.38,20241202,564,-71.63,20240216,149,7.38,20241202,0.19,N,038880,100,315 억,,3288173,N,N,0,N,00,N
20241205,130427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,159,-4,5,-2.45,112953062,707924,157.22,163,166,156,211,115,163,159.56,1.04,0,32814,172,167,161,156,150,168,157,315,48,100,110,1,1,315334702,501,-2.74,0.57,12,0.22,-58.00,280.00,564,20240216,-71.81,149,20241202,6.71,564,-71.81,20240216,149,6.71,20241202,564,-71.81,20240216,149,6.71,20241202,0.19,N,038880,100,315 억,,3288173,N,N,0,N,00,N
20241205,120428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,158,-5,5,-3.07,106662520,668090,148.37,163,166,156,211,115,163,159.65,1.04,0,32814,172,167,161,156,150,168,157,315,48,100,110,1,1,315334702,498,-2.72,0.56,12,0.21,-58.00,280.00,564,20240216,-71.99,149,20241202,6.04,564,-71.99,20240216,149,6.04,20241202,564,-71.99,20240216,149,6.04,20241202,0.19,N,038880,100,315 억,,3288173,N,N,0,N,00,N
20241205,110426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,158,-5,5,-3.07,95523255,597145,132.61,163,166,157,211,115,163,159.97,1.04,0,32883,172,167,161,156,150,168,157,315,48,100,110,1,1,315334702,498,-2.72,0.56,12,0.19,-58.00,280.00,564,20240216,-71.99,149,20241202,6.04,564,-71.99,20240216,149,6.04,20241202,564,-71.99,20240216,149,6.04,20241202,0.19,N,038880,100,315 억,,3288173,N,N,0,N,00,N
20241205,100424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,162,-1,5,-0.61,30517076,188741,41.92,163,166,160,211,115,163,161.69,1.04,0,31908,172,167,161,156,150,168,157,315,48,100,110,1,1,315334702,511,-2.79,0.58,12,0.06,-58.00,280.00,564,20240216,-71.28,149,20241202,8.72,564,-71.28,20240216,149,8.72,20241202,564,-71.28,20240216,149,8.72,20241202,0.19,N,038880,100,315 억,,3288173,N,N,0,N,00,N
20241205,090427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,165,2,2,1.23,408651,2504,0.56,163,165,163,211,115,163,163.20,1.04,0,1329,172,167,161,156,150,168,157,315,48,100,110,1,1,315334702,520,-2.84,0.59,12,0.00,-58.00,280.00,564,20240216,-70.74,149,20241202,10.74,564,-70.74,20240216,149,10.74,20241202,564,-70.74,20240216,149,10.74,20241202,0.19,N,038880,100,315 억,,3288173,N,N,0,N,00,N
20241204,160420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,163,-1,5,-0.61,72538882,449887,43.21,163,166,155,213,115,164,161.24,1.03,0,50850,181,172,163,154,145,177,159,315,49,100,110,1,1,315334702,514,-2.81,0.58,12,0.14,-58.00,280.00,564,20240216,-71.10,149,20241202,9.40,564,-71.10,20240216,149,9.40,20241202,564,-71.10,20240216,149,9.40,20241202,0.20,N,038880,100,315 억,,3239764,N,N,0,N,00,N
20241204,150421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,160,-4,5,-2.44,66371581,411968,39.57,163,166,155,213,115,164,161.11,1.03,0,55248,181,172,163,154,145,177,159,315,49,100,110,1,1,315334702,505,-2.76,0.57,12,0.13,-58.00,280.00,564,20240216,-71.63,149,20241202,7.38,564,-71.63,20240216,149,7.38,20241202,564,-71.63,20240216,149,7.38,20241202,0.20,N,038880,100,315 억,,3239764,N,N,0,N,00,N
20241204,140421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,161,-3,5,-1.83,60007771,372119,35.74,163,166,155,213,115,164,161.26,1.03,0,49691,181,172,163,154,145,177,159,315,49,100,110,1,1,315334702,508,-2.78,0.57,12,0.12,-58.00,280.00,564,20240216,-71.45,149,20241202,8.05,564,-71.45,20240216,149,8.05,20241202,564,-71.45,20240216,149,8.05,20241202,0.20,N,038880,100,315 억,,3239764,N,N,0,N,00,N
20241204,130417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,161,-3,5,-1.83,53308753,330296,31.72,163,166,155,213,115,164,161.40,1.03,0,49447,181,172,163,154,145,177,159,315,49,100,110,1,1,315334702,508,-2.78,0.57,12,0.10,-58.00,280.00,564,20240216,-71.45,149,20241202,8.05,564,-71.45,20240216,149,8.05,20241202,564,-71.45,20240216,149,8.05,20241202,0.20,N,038880,100,315 억,,3239764,N,N,0,N,00,N
20241204,120415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,160,-4,5,-2.44,49730219,307928,29.58,163,166,155,213,115,164,161.50,1.03,0,41247,181,172,163,154,145,177,159,315,49,100,110,1,1,315334702,505,-2.76,0.57,12,0.10,-58.00,280.00,564,20240216,-71.63,149,20241202,7.38,564,-71.63,20240216,149,7.38,20241202,564,-71.63,20240216,149,7.38,20241202,0.20,N,038880,100,315 억,,3239764,N,N,0,N,00,N
20241204,110413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,161,-3,5,-1.83,46045255,284934,27.37,163,166,155,213,115,164,161.60,1.03,0,41537,181,172,163,154,145,177,159,315,49,100,110,1,1,315334702,508,-2.78,0.57,12,0.09,-58.00,280.00,564,20240216,-71.45,149,20241202,8.05,564,-71.45,20240216,149,8.05,20241202,564,-71.45,20240216,149,8.05,20241202,0.20,N,038880,100,315 억,,3239764,N,N,0,N,00,N
20241204,100413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,161,-3,5,-1.83,36860174,227722,21.87,163,166,155,213,115,164,161.86,1.03,0,41835,181,172,163,154,145,177,159,315,49,100,110,1,1,315334702,508,-2.78,0.57,12,0.07,-58.00,280.00,564,20240216,-71.45,149,20241202,8.05,564,-71.45,20240216,149,8.05,20241202,564,-71.45,20240216,149,8.05,20241202,0.20,N,038880,100,315 억,,3239764,N,N,0,N,00,N
20241204,090418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,166,2,2,1.22,8300827,51053,4.90,163,166,155,213,115,164,162.59,1.03,0,-269,181,172,163,154,145,177,159,315,49,100,110,1,1,315334702,523,-2.86,0.59,12,0.02,-58.00,280.00,564,20240216,-70.57,149,20241202,11.41,564,-70.57,20240216,149,11.41,20241202,564,-70.57,20240216,149,11.41,20241202,0.20,N,038880,100,315 억,,3239764,N,N,0,N,00,N
20241203,160441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,164,9,2,5.81,169473782,1040146,55.96,154,172,154,201,109,155,162.93,1.02,0,29618,167,161,155,149,143,158,146,315,46,100,100,1,1,315334702,517,-2.83,0.59,12,0.33,-58.00,280.00,564,20240216,-70.92,149,20241202,10.07,564,-70.92,20240216,149,10.07,20241202,564,-70.92,20240216,149,10.07,20241202,0.20,N,038880,100,315 억,,3209958,N,N,0,N,00,N
20241203,150450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,165,10,2,6.45,161368255,990639,53.29,154,172,154,201,109,155,162.89,1.02,0,25294,167,161,155,149,143,158,146,315,46,100,100,1,1,315334702,520,-2.84,0.59,12,0.31,-58.00,280.00,564,20240216,-70.74,149,20241202,10.74,564,-70.74,20240216,149,10.74,20241202,564,-70.74,20240216,149,10.74,20241202,0.20,N,038880,100,315 억,,3209958,N,N,0,N,00,N
20241203,140442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,168,13,2,8.39,134354354,826632,44.47,154,172,154,201,109,155,162.53,1.02,0,10430,167,161,155,149,143,158,146,315,46,100,100,1,1,315334702,530,-2.90,0.60,12,0.26,-58.00,280.00,564,20240216,-70.21,149,20241202,12.75,564,-70.21,20240216,149,12.75,20241202,564,-70.21,20240216,149,12.75,20241202,0.20,N,038880,100,315 억,,3209958,N,N,0,N,00,N
20241203,130439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,160,5,2,3.23,56033703,354241,19.06,154,161,154,201,109,155,158.18,1.02,0,13353,167,161,155,149,143,158,146,315,46,100,100,1,1,315334702,505,-2.76,0.57,12,0.11,-58.00,280.00,564,20240216,-71.63,149,20241202,7.38,564,-71.63,20240216,149,7.38,20241202,564,-71.63,20240216,149,7.38,20241202,0.20,N,038880,100,315 억,,3209958,N,N,0,N,00,N
20241203,120456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,160,5,2,3.23,50208048,317759,17.09,154,161,154,201,109,155,158.01,1.02,0,14497,167,161,155,149,143,158,146,315,46,100,100,1,1,315334702,505,-2.76,0.57,12,0.10,-58.00,280.00,564,20240216,-71.63,149,20241202,7.38,564,-71.63,20240216,149,7.38,20241202,564,-71.63,20240216,149,7.38,20241202,0.20,N,038880,100,315 억,,3209958,N,N,0,N,00,N
20241203,110440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,161,6,2,3.87,47165916,298672,16.07,154,161,154,201,109,155,157.92,1.02,0,14264,167,161,155,149,143,158,146,315,46,100,100,1,1,315334702,508,-2.78,0.57,12,0.09,-58.00,280.00,564,20240216,-71.45,149,20241202,8.05,564,-71.45,20240216,149,8.05,20241202,564,-71.45,20240216,149,8.05,20241202,0.20,N,038880,100,315 억,,3209958,N,N,0,N,00,N
20241203,100431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,159,4,2,2.58,34574025,219767,11.82,154,160,154,201,109,155,157.32,1.02,0,14029,167,161,155,149,143,158,146,315,46,100,100,1,1,315334702,501,-2.74,0.57,12,0.07,-58.00,280.00,564,20240216,-71.81,149,20241202,6.71,564,-71.81,20240216,149,6.71,20241202,564,-71.81,20240216,149,6.71,20241202,0.20,N,038880,100,315 억,,3209958,N,N,0,N,00,N
20241203,090430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,155,0,3,0.00,1672608,10833,0.58,154,155,154,201,109,155,154.40,1.02,0,2373,167,161,155,149,143,158,146,315,46,100,100,1,1,315334702,489,-2.67,0.55,12,0.00,-58.00,280.00,564,20240216,-72.52,149,20241202,4.03,564,-72.52,20240216,149,4.03,20241202,564,-72.52,20240216,149,4.03,20241202,0.20,N,038880,100,315 억,,3209958,N,N,0,N,00,N
20241202,160418,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,155,-8,5,-4.91,285578922,1857700,337.34,158,161,149,211,115,163,153.73,1.01,0,41056,169,166,164,161,159,165,160,315,48,100,110,1,1,315334702,489,-2.67,0.55,12,0.59,-58.00,280.00,564,20240216,-72.52,149,20241202,4.03,564,-72.52,20240216,149,4.03,20241202,564,-72.52,20240216,149,4.03,20241202,0.20,N,038880,100,315 억,,3170070,N,N,0,N,00,N
20241202,150445,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,155,-8,5,-4.91,276392423,1798447,326.58,158,161,149,211,115,163,153.68,1.01,0,47914,169,166,164,161,159,165,160,315,48,100,110,1,1,315334702,489,-2.67,0.55,12,0.57,-58.00,280.00,564,20240216,-72.52,149,20241202,4.03,564,-72.52,20240216,149,4.03,20241202,564,-72.52,20240216,149,4.03,20241202,0.20,N,038880,100,315 억,,3170070,N,N,0,N,00,N
20241202,140429,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,156,-7,5,-4.29,263068473,1712721,311.02,158,161,149,211,115,163,153.60,1.01,0,47914,169,166,164,161,159,165,160,315,48,100,110,1,1,315334702,492,-2.69,0.56,12,0.54,-58.00,280.00,564,20240216,-72.34,149,20241202,4.70,564,-72.34,20240216,149,4.70,20241202,564,-72.34,20240216,149,4.70,20241202,0.20,N,038880,100,315 억,,3170070,N,N,0,N,00,N
20241202,130431,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,156,-7,5,-4.29,250582485,1632174,296.39,158,161,149,211,115,163,153.53,1.01,0,56405,169,166,164,161,159,165,160,315,48,100,110,1,1,315334702,492,-2.69,0.56,12,0.52,-58.00,280.00,564,20240216,-72.34,149,20241202,4.70,564,-72.34,20240216,149,4.70,20241202,564,-72.34,20240216,149,4.70,20241202,0.20,N,038880,100,315 억,,3170070,N,N,0,N,00,N
20241202,120445,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,155,-8,5,-4.91,219965675,1434958,260.58,158,161,149,211,115,163,153.29,1.01,0,56844,169,166,164,161,159,165,160,315,48,100,110,1,1,315334702,489,-2.67,0.55,12,0.46,-58.00,280.00,564,20240216,-72.52,149,20241202,4.03,564,-72.52,20240216,149,4.03,20241202,564,-72.52,20240216,149,4.03,20241202,0.20,N,038880,100,315 억,,3170070,N,N,0,N,00,N
20241202,110421,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,155,-8,5,-4.91,194196325,1268147,230.28,158,161,149,211,115,163,153.13,1.01,0,52674,169,166,164,161,159,165,160,315,48,100,110,1,1,315334702,489,-2.67,0.55,12,0.40,-58.00,280.00,564,20240216,-72.52,149,20241202,4.03,564,-72.52,20240216,149,4.03,20241202,564,-72.52,20240216,149,4.03,20241202,0.20,N,038880,100,315 억,,3170070,N,N,0,N,00,N
20241202,100418,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,152,-11,5,-6.75,131419824,861685,156.47,158,161,149,211,115,163,152.51,1.01,0,53735,169,166,164,161,159,165,160,315,48,100,110,1,1,315334702,479,-2.62,0.54,12,0.27,-58.00,280.00,564,20240216,-73.05,149,20241202,2.01,564,-73.05,20240216,149,2.01,20241202,564,-73.05,20240216,149,2.01,20241202,0.20,N,038880,100,315 억,,3170070,N,N,0,N,00,N
20241202,090419,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,160,-3,5,-1.84,9301615,58766,10.67,158,161,157,211,115,163,158.28,1.01,0,869,169,166,164,161,159,165,160,315,48,100,110,1,1,315334702,505,-2.76,0.57,12,0.02,-58.00,280.00,564,20240216,-71.63,157,20241202,1.91,564,-71.63,20240216,157,1.91,20241202,564,-71.63,20240216,157,1.91,20241202,0.20,N,038880,100,315 억,,3170070,N,N,0,N,00,N