KissMeData/123010/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	590	-30	5	-4.84	54798584	93308	55.19	616	618	565	806	434	620	587.28	0.00	0	-3903	653	636	608	591	563	645	600	163	186	500	430	1	1	32658542	193	-1.59	0.42	12	0.29	-370.00	1419.00	2105	20240108	-71.97	475	20241115	24.21	2105	-71.97	20240108	475	24.21	20241115	2105	-71.97	20240108	475	24.21	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
3	20241129	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	596	-24	5	-3.87	53646826	91362	54.04	616	618	565	806	434	620	587.19	0.00	0	-2740	653	636	608	591	563	645	600	163	186	500	430	1	1	32658542	195	-1.61	0.42	12	0.28	-370.00	1419.00	2105	20240108	-71.69	475	20241115	25.47	2105	-71.69	20240108	475	25.47	20241115	2105	-71.69	20240108	475	25.47	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
4	20241129	140921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-22	5	-3.55	50967309	86868	51.38	616	618	565	806	434	620	586.72	0.00	0	-3206	653	636	608	591	563	645	600	163	186	500	430	1	1	32658542	195	-1.62	0.42	12	0.27	-370.00	1419.00	2105	20240108	-71.59	475	20241115	25.89	2105	-71.59	20240108	475	25.89	20241115	2105	-71.59	20240108	475	25.89	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
5	20241129	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	587	-33	5	-5.32	46678614	79747	47.17	616	618	565	806	434	620	585.33	0.00	0	-3158	653	636	608	591	563	645	600	163	186	500	430	1	1	32658542	192	-1.59	0.41	12	0.24	-370.00	1419.00	2105	20240108	-72.11	475	20241115	23.58	2105	-72.11	20240108	475	23.58	20241115	2105	-72.11	20240108	475	23.58	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
6	20241129	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	573	-47	5	-7.58	42268410	72193	42.70	616	618	565	806	434	620	585.49	0.00	0	-2973	653	636	608	591	563	645	600	163	186	500	430	1	1	32658542	187	-1.55	0.40	12	0.22	-370.00	1419.00	2105	20240108	-72.78	475	20241115	20.63	2105	-72.78	20240108	475	20.63	20241115	2105	-72.78	20240108	475	20.63	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
7	20241129	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	-40	5	-6.45	32616990	55475	32.81	616	618	565	806	434	620	587.96	0.00	0	-3261	653	636	608	591	563	645	600	163	186	500	430	1	1	32658542	189	-1.57	0.41	12	0.17	-370.00	1419.00	2105	20240108	-72.45	475	20241115	22.11	2105	-72.45	20240108	475	22.11	20241115	2105	-72.45	20240108	475	22.11	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
8	20241129	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	-37	5	-5.97	18080682	30388	17.97	616	618	580	806	434	620	594.99	0.00	0	-2099	653	636	608	591	563	645	600	163	186	500	430	1	1	32658542	190	-1.58	0.41	12	0.09	-370.00	1419.00	2105	20240108	-72.30	475	20241115	22.74	2105	-72.30	20240108	475	22.74	20241115	2105	-72.30	20240108	475	22.74	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
9	20241129	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	-10	5	-1.61	4795700	7815	4.62	616	618	608	806	434	620	613.65	0.00	0	-2709	653	636	608	591	563	645	600	163	186	500	430	1	1	32658542	199	-1.65	0.43	12	0.02	-370.00	1419.00	2105	20240108	-71.02	475	20241115	28.42	2105	-71.02	20240108	475	28.42	20241115	2105	-71.02	20240108	475	28.42	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
10	20241128	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	7	2	1.14	101341066	168107	98.75	612	625	580	796	430	613	602.83	0.00	0	-2007	655	634	622	601	589	628	595	163	183	500	420	1	1	32658542	202	-1.68	0.44	12	0.51	-370.00	1419.00	2105	20240108	-70.55	475	20241115	30.53	2105	-70.55	20240108	475	30.53	20241115	2105	-70.55	20240108	475	30.53	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
11	20241128	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-15	5	-2.45	96754327	160520	94.29	612	625	580	796	430	613	602.76	0.00	0	-1306	655	634	622	601	589	628	595	163	183	500	420	1	1	32658542	195	-1.62	0.42	12	0.49	-370.00	1419.00	2105	20240108	-71.59	475	20241115	25.89	2105	-71.59	20240108	475	25.89	20241115	2105	-71.59	20240108	475	25.89	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
12	20241128	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	595	-18	5	-2.94	94958358	157495	92.52	612	625	580	796	430	613	602.93	0.00	0	-1766	655	634	622	601	589	628	595	163	183	500	420	1	1	32658542	194	-1.61	0.42	12	0.48	-370.00	1419.00	2105	20240108	-71.73	475	20241115	25.26	2105	-71.73	20240108	475	25.26	20241115	2105	-71.73	20240108	475	25.26	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
13	20241128	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	593	-20	5	-3.26	83048583	137405	80.72	612	625	580	796	430	613	604.41	0.00	0	5911	655	634	622	601	589	628	595	163	183	500	420	1	1	32658542	194	-1.60	0.42	12	0.42	-370.00	1419.00	2105	20240108	-71.83	475	20241115	24.84	2105	-71.83	20240108	475	24.84	20241115	2105	-71.83	20240108	475	24.84	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
14	20241128	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-15	5	-2.45	80051799	132363	77.75	612	625	580	796	430	613	604.79	0.00	0	6512	655	634	622	601	589	628	595	163	183	500	420	1	1	32658542	195	-1.62	0.42	12	0.41	-370.00	1419.00	2105	20240108	-71.59	475	20241115	25.89	2105	-71.59	20240108	475	25.89	20241115	2105	-71.59	20240108	475	25.89	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
15	20241128	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	598	-15	5	-2.45	77794659	128574	75.53	612	625	580	796	430	613	605.06	0.00	0	6422	655	634	622	601	589	628	595	163	183	500	420	1	1	32658542	195	-1.62	0.42	12	0.39	-370.00	1419.00	2105	20240108	-71.59	475	20241115	25.89	2105	-71.59	20240108	475	25.89	20241115	2105	-71.59	20240108	475	25.89	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
16	20241128	100921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	-14	5	-2.28	69357061	114523	67.27	612	625	580	796	430	613	605.62	0.00	0	9813	655	634	622	601	589	628	595	163	183	500	420	1	1	32658542	196	-1.62	0.42	12	0.35	-370.00	1419.00	2105	20240108	-71.54	475	20241115	26.11	2105	-71.54	20240108	475	26.11	20241115	2105	-71.54	20240108	475	26.11	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
17	20241128	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	-7	5	-1.14	14192697	23354	13.72	612	619	580	796	430	613	607.72	0.00	0	-552	655	634	622	601	589	628	595	163	183	500	420	1	1	32658542	198	-1.64	0.43	12	0.07	-370.00	1419.00	2105	20240108	-71.21	475	20241115	27.58	2105	-71.21	20240108	475	27.58	20241115	2105	-71.21	20240108	475	27.58	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
18	20241127	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	613	-24	5	-3.77	107016330	170133	47.35	636	643	610	828	446	637	629.02	0.00	0	-3468	703	669	646	612	589	658	601	163	191	500	440	1	1	32658542	200	-1.66	0.43	12	0.52	-370.00	1419.00	2105	20240108	-70.88	475	20241115	29.05	2105	-70.88	20240108	475	29.05	20241115	2105	-70.88	20240108	475	29.05	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
19	20241127	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	-21	5	-3.30	103219790	163934	45.62	636	643	610	828	446	637	629.64	0.00	0	-3942	703	669	646	612	589	658	601	163	191	500	440	1	1	32658542	201	-1.66	0.43	12	0.50	-370.00	1419.00	2105	20240108	-70.74	475	20241115	29.68	2105	-70.74	20240108	475	29.68	20241115	2105	-70.74	20240108	475	29.68	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
20	20241127	140911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	626	-11	5	-1.73	72842012	114981	32.00	636	643	626	828	446	637	633.51	0.00	0	-3679	703	669	646	612	589	658	601	163	191	500	440	1	1	32658542	204	-1.69	0.44	12	0.35	-370.00	1419.00	2105	20240108	-70.26	475	20241115	31.79	2105	-70.26	20240108	475	31.79	20241115	2105	-70.26	20240108	475	31.79	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
21	20241127	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	629	-8	5	-1.26	58641125	92345	25.70	636	643	629	828	446	637	635.02	0.00	0	-1970	703	669	646	612	589	658	601	163	191	500	440	1	1	32658542	205	-1.70	0.44	12	0.28	-370.00	1419.00	2105	20240108	-70.12	475	20241115	32.42	2105	-70.12	20240108	475	32.42	20241115	2105	-70.12	20240108	475	32.42	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
22	20241127	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	632	-5	5	-0.78	48268857	75891	21.12	636	643	631	828	446	637	636.03	0.00	0	-1717	703	669	646	612	589	658	601	163	191	500	440	1	1	32658542	206	-1.71	0.45	12	0.23	-370.00	1419.00	2105	20240108	-69.98	475	20241115	33.05	2105	-69.98	20240108	475	33.05	20241115	2105	-69.98	20240108	475	33.05	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
23	20241127	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	636	-1	5	-0.16	43436267	68252	18.99	636	643	632	828	446	637	636.41	0.00	0	-1650	703	669	646	612	589	658	601	163	191	500	440	1	1	32658542	208	-1.72	0.45	12	0.21	-370.00	1419.00	2105	20240108	-69.79	475	20241115	33.89	2105	-69.79	20240108	475	33.89	20241115	2105	-69.79	20240108	475	33.89	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
24	20241127	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	636	-1	5	-0.16	33279439	52225	14.53	636	643	633	828	446	637	637.23	0.00	0	-1853	703	669	646	612	589	658	601	163	191	500	440	1	1	32658542	208	-1.72	0.45	12	0.16	-370.00	1419.00	2105	20240108	-69.79	475	20241115	33.89	2105	-69.79	20240108	475	33.89	20241115	2105	-69.79	20240108	475	33.89	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
25	20241127	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	637	0	3	0.00	17669989	27742	7.72	636	643	635	828	446	637	636.94	0.00	0	-700	703	669	646	612	589	658	601	163	191	500	440	1	1	32658542	208	-1.72	0.45	12	0.08	-370.00	1419.00	2105	20240108	-69.74	475	20241115	34.11	2105	-69.74	20240108	475	34.11	20241115	2105	-69.74	20240108	475	34.11	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
26	20241126	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	637	-19	5	-2.90	232022402	356882	53.17	663	680	623	852	460	656	650.14	0.00	0	-14482	734	694	666	626	598	715	647	163	196	500	450	1	1	32658542	208	-1.72	0.45	12	1.09	-370.00	1419.00	2105	20240108	-69.74	475	20241115	34.11	2105	-69.74	20240108	475	34.11	20241115	2105	-69.74	20240108	475	34.11	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
27	20241126	150907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	644	-12	5	-1.83	228194825	350902	52.28	663	680	623	852	460	656	650.31	0.00	0	-14451	734	694	666	626	598	715	647	163	196	500	450	1	1	32658542	210	-1.74	0.45	12	1.07	-370.00	1419.00	2105	20240108	-69.41	475	20241115	35.58	2105	-69.41	20240108	475	35.58	20241115	2105	-69.41	20240108	475	35.58	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
28	20241126	140906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	628	-28	5	-4.27	201468156	308532	45.97	663	680	623	852	460	656	652.99	0.00	0	-10247	734	694	666	626	598	715	647	163	196	500	450	1	1	32658542	205	-1.70	0.44	12	0.94	-370.00	1419.00	2105	20240108	-70.17	475	20241115	32.21	2105	-70.17	20240108	475	32.21	20241115	2105	-70.17	20240108	475	32.21	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
29	20241126	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	635	-21	5	-3.20	178935467	272814	40.65	663	680	623	852	460	656	655.89	0.00	0	1208	734	694	666	626	598	715	647	163	196	500	450	1	1	32658542	207	-1.72	0.45	12	0.84	-370.00	1419.00	2105	20240108	-69.83	475	20241115	33.68	2105	-69.83	20240108	475	33.68	20241115	2105	-69.83	20240108	475	33.68	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
30	20241126	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	644	-12	5	-1.83	166391213	253094	37.71	663	680	623	852	460	656	657.43	0.00	0	2691	734	694	666	626	598	715	647	163	196	500	450	1	1	32658542	210	-1.74	0.45	12	0.77	-370.00	1419.00	2105	20240108	-69.41	475	20241115	35.58	2105	-69.41	20240108	475	35.58	20241115	2105	-69.41	20240108	475	35.58	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
31	20241126	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	643	-13	5	-1.98	161781306	245887	36.64	663	680	623	852	460	656	657.95	0.00	0	3770	734	694	666	626	598	715	647	163	196	500	450	1	1	32658542	210	-1.74	0.45	12	0.75	-370.00	1419.00	2105	20240108	-69.45	475	20241115	35.37	2105	-69.45	20240108	475	35.37	20241115	2105	-69.45	20240108	475	35.37	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
32	20241126	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	642	-14	5	-2.13	131170907	197797	29.47	663	680	623	852	460	656	663.16	0.00	0	3239	734	694	666	626	598	715	647	163	196	500	450	1	1	32658542	210	-1.74	0.45	12	0.61	-370.00	1419.00	2105	20240108	-69.50	475	20241115	35.16	2105	-69.50	20240108	475	35.16	20241115	2105	-69.50	20240108	475	35.16	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
33	20241126	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	673	17	2	2.59	38219782	57249	8.53	663	675	663	852	460	656	667.61	0.00	0	1502	734	694	666	626	598	715	647	163	196	500	450	1	1	32658542	220	-1.82	0.47	12	0.18	-370.00	1419.00	2105	20240108	-68.03	475	20241115	41.68	2105	-68.03	20240108	475	41.68	20241115	2105	-68.03	20240108	475	41.68	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
34	20241125	160846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	656	28	2	4.46	440185477	660846	71.75	644	706	638	816	440	628	666.09	0.00	0	42577	717	672	636	591	555	654	573	163	188	500	430	1	1	32658542	214	-1.77	0.46	12	2.02	-370.00	1419.00	2105	20240108	-68.84	475	20241115	38.11	2105	-68.84	20240108	475	38.11	20241115	2105	-68.84	20240108	475	38.11	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
35	20241125	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	649	21	2	3.34	430628364	646177	70.15	644	706	638	816	440	628	666.42	0.00	0	43155	717	672	636	591	555	654	573	163	188	500	430	1	1	32658542	212	-1.75	0.46	12	1.98	-370.00	1419.00	2105	20240108	-69.17	475	20241115	36.63	2105	-69.17	20240108	475	36.63	20241115	2105	-69.17	20240108	475	36.63	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
36	20241125	140902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	645	17	2	2.71	411466503	616731	66.96	644	706	638	816	440	628	667.17	0.00	0	42339	717	672	636	591	555	654	573	163	188	500	430	1	1	32658542	211	-1.74	0.45	12	1.89	-370.00	1419.00	2105	20240108	-69.36	475	20241115	35.79	2105	-69.36	20240108	475	35.79	20241115	2105	-69.36	20240108	475	35.79	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
37	20241125	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	642	14	2	2.23	396854220	594075	64.50	644	706	638	816	440	628	668.02	0.00	0	40993	717	672	636	591	555	654	573	163	188	500	430	1	1	32658542	210	-1.74	0.45	12	1.82	-370.00	1419.00	2105	20240108	-69.50	475	20241115	35.16	2105	-69.50	20240108	475	35.16	20241115	2105	-69.50	20240108	475	35.16	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
38	20241125	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	643	15	2	2.39	385072823	575745	62.51	644	706	638	816	440	628	668.83	0.00	0	42156	717	672	636	591	555	654	573	163	188	500	430	1	1	32658542	210	-1.74	0.45	12	1.76	-370.00	1419.00	2105	20240108	-69.45	475	20241115	35.37	2105	-69.45	20240108	475	35.37	20241115	2105	-69.45	20240108	475	35.37	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
39	20241125	110859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	646	18	2	2.87	362377261	540539	58.68	644	706	638	816	440	628	670.40	0.00	0	43004	717	672	636	591	555	654	573	163	188	500	430	1	1	32658542	211	-1.75	0.46	12	1.66	-370.00	1419.00	2105	20240108	-69.31	475	20241115	36.00	2105	-69.31	20240108	475	36.00	20241115	2105	-69.31	20240108	475	36.00	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
40	20241125	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	649	21	2	3.34	342845505	510423	55.41	644	706	638	816	440	628	671.69	0.00	0	42042	717	672	636	591	555	654	573	163	188	500	430	1	1	32658542	212	-1.75	0.46	12	1.56	-370.00	1419.00	2105	20240108	-69.17	475	20241115	36.63	2105	-69.17	20240108	475	36.63	20241115	2105	-69.17	20240108	475	36.63	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
41	20241125	090850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	688	60	2	9.55	142200672	212370	23.06	644	706	638	816	440	628	669.59	0.00	0	32165	717	672	636	591	555	654	573	163	188	500	430	1	1	32658542	225	-1.86	0.48	12	0.65	-370.00	1419.00	2105	20240108	-67.32	475	20241115	44.84	2105	-67.32	20240108	475	44.84	20241115	2105	-67.32	20240108	475	44.84	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
42	20241122	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	628	-52	5	-7.65	574378304	915967	8.84	660	681	600	884	476	680	627.07	0.00	0	19224	942	810	716	584	490	764	538	163	204	500	470	1	1	32658542	205	-1.70	0.44	12	2.80	-370.00	1419.00	2105	20240108	-70.17	475	20241115	32.21	2105	-70.17	20240108	475	32.21	20241115	2105	-70.17	20240108	475	32.21	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
43	20241122	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	635	-45	5	-6.62	544427447	868323	8.38	660	681	600	884	476	680	626.99	0.00	0	20509	942	810	716	584	490	764	538	163	204	500	470	1	1	32658542	207	-1.72	0.45	12	2.66	-370.00	1419.00	2105	20240108	-69.83	475	20241115	33.68	2105	-69.83	20240108	475	33.68	20241115	2105	-69.83	20240108	475	33.68	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
44	20241122	140815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	-64	5	-9.41	501936637	800547	7.73	660	681	600	884	476	680	626.99	0.00	0	17558	942	810	716	584	490	764	538	163	204	500	470	1	1	32658542	201	-1.66	0.43	12	2.45	-370.00	1419.00	2105	20240108	-70.74	475	20241115	29.68	2105	-70.74	20240108	475	29.68	20241115	2105	-70.74	20240108	475	29.68	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
45	20241122	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	-74	5	-10.88	427833202	682124	6.58	660	681	600	884	476	680	627.21	0.00	0	20354	942	810	716	584	490	764	538	163	204	500	470	1	1	32658542	198	-1.64	0.43	12	2.09	-370.00	1419.00	2105	20240108	-71.21	475	20241115	27.58	2105	-71.21	20240108	475	27.58	20241115	2105	-71.21	20240108	475	27.58	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
46	20241122	120817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	619	-61	5	-8.97	366152986	580633	5.60	660	681	611	884	476	680	630.61	0.00	0	21969	942	810	716	584	490	764	538	163	204	500	470	1	1	32658542	202	-1.67	0.44	12	1.78	-370.00	1419.00	2105	20240108	-70.59	475	20241115	30.32	2105	-70.59	20240108	475	30.32	20241115	2105	-70.59	20240108	475	30.32	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
47	20241122	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	620	-60	5	-8.82	324172903	512720	4.95	660	681	611	884	476	680	632.26	0.00	0	21381	942	810	716	584	490	764	538	163	204	500	470	1	1	32658542	202	-1.68	0.44	12	1.57	-370.00	1419.00	2105	20240108	-70.55	475	20241115	30.53	2105	-70.55	20240108	475	30.53	20241115	2105	-70.55	20240108	475	30.53	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
48	20241122	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	-64	5	-9.41	259207983	407679	3.93	660	681	616	884	476	680	635.81	0.00	0	19515	942	810	716	584	490	764	538	163	204	500	470	1	1	32658542	201	-1.66	0.43	12	1.25	-370.00	1419.00	2105	20240108	-70.74	475	20241115	29.68	2105	-70.74	20240108	475	29.68	20241115	2105	-70.74	20240108	475	29.68	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
49	20241122	090817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	636	-44	5	-6.47	72341816	110300	1.06	660	681	628	884	476	680	655.86	0.00	0	5964	942	810	716	584	490	764	538	163	204	500	470	1	1	32658542	208	-1.72	0.45	12	0.34	-370.00	1419.00	2105	20240108	-69.79	475	20241115	33.89	2105	-69.79	20240108	475	33.89	20241115	2105	-69.79	20240108	475	33.89	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
50	20241121	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	680	15	2	2.26	7938687381	10337683	1213.85	740	848	622	864	466	665	768.02	0.00	0	-27057	765	714	614	563	463	740	589	163	199	500	460	1	1	32658542	222	-1.84	0.48	12	31.65	-370.00	1419.00	2105	20240108	-67.70	475	20241115	43.16	2105	-67.70	20240108	475	43.16	20241115	2105	-67.70	20240108	475	43.16	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
51	20241121	150826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	624	-41	5	-6.17	7834860260	10179183	1195.23	740	848	622	864	466	665	769.69	0.00	0	-20971	765	714	614	563	463	740	589	163	199	500	460	1	1	32658542	204	-1.69	0.44	12	31.17	-370.00	1419.00	2105	20240108	-70.36	475	20241115	31.37	2105	-70.36	20240108	475	31.37	20241115	2105	-70.36	20240108	475	31.37	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
52	20241121	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	686	21	2	3.16	7546156707	9740233	1143.69	740	848	650	864	466	665	774.74	0.00	0	-6466	765	714	614	563	463	740	589	163	199	500	460	1	1	32658542	224	-1.85	0.48	12	29.82	-370.00	1419.00	2105	20240108	-67.41	475	20241115	44.42	2105	-67.41	20240108	475	44.42	20241115	2105	-67.41	20240108	475	44.42	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
53	20241121	130817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	755	90	2	13.53	7084905557	9093189	1067.72	740	848	688	864	466	665	779.14	0.00	0	-27788	765	714	614	563	463	740	589	163	199	500	460	1	1	32658542	247	-2.04	0.53	12	27.84	-370.00	1419.00	2105	20240108	-64.13	475	20241115	58.95	2105	-64.13	20240108	475	58.95	20241115	2105	-64.13	20240108	475	58.95	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
54	20241121	120818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	760	95	2	14.29	6537753551	8372531	983.10	740	848	688	864	466	665	780.86	0.00	0	-14938	765	714	614	563	463	740	589	163	199	500	460	1	1	32658542	248	-2.05	0.54	12	25.64	-370.00	1419.00	2105	20240108	-63.90	475	20241115	60.00	2105	-63.90	20240108	475	60.00	20241115	2105	-63.90	20240108	475	60.00	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
55	20241121	110821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	774	109	2	16.39	5879604197	7495877	880.16	740	848	688	864	466	665	784.38	0.00	0	-5726	765	714	614	563	463	740	589	163	199	500	460	1	1	32658542	253	-2.09	0.55	12	22.95	-370.00	1419.00	2105	20240108	-63.23	475	20241115	62.95	2105	-63.23	20240108	475	62.95	20241115	2105	-63.23	20240108	475	62.95	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
56	20241121	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	810	145	2	21.80	4991292823	6389455	750.25	740	848	688	864	466	665	781.18	0.00	0	-23661	765	714	614	563	463	740	589	163	199	500	460	1	1	32658542	265	-2.19	0.57	12	19.56	-370.00	1419.00	2105	20240108	-61.52	475	20241115	70.53	2105	-61.52	20240108	475	70.53	20241115	2105	-61.52	20240108	475	70.53	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
57	20241121	090821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	751	86	2	12.93	1181468568	1580079	185.53	740	790	688	864	466	665	747.73	0.00	0	-25042	765	714	614	563	463	740	589	163	199	500	460	1	1	32658542	245	-2.03	0.53	12	4.84	-370.00	1419.00	2105	20240108	-64.32	475	20241115	58.11	2105	-64.32	20240108	475	58.11	20241115	2105	-64.32	20240108	475	58.11	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
58	20241120	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	665	153	1	29.88	545483088	851128	1839.20	514	665	514	665	359	512	640.84	0.00	0	15541	533	522	511	500	489	528	506	163	153	500	350	1	1	32658542	217	-1.80	0.47	12	2.61	-370.00	1419.00	2105	20240108	-68.41	475	20241115	40.00	2105	-68.41	20240108	475	40.00	20241115	2105	-68.41	20240108	475	40.00	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
59	20241120	150824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	665	153	1	29.88	533624143	833295	1800.67	514	665	514	665	359	512	640.38	0.00	0	13588	533	522	511	500	489	528	506	163	153	500	350	1	1	32658542	217	-1.80	0.47	12	2.55	-370.00	1419.00	2105	20240108	-68.41	475	20241115	40.00	2105	-68.41	20240108	475	40.00	20241115	2105	-68.41	20240108	475	40.00	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
60	20241120	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	665	153	1	29.88	533368118	832910	1799.84	514	665	514	665	359	512	640.37	0.00	0	13588	533	522	511	500	489	528	506	163	153	500	350	1	1	32658542	217	-1.80	0.47	12	2.55	-370.00	1419.00	2105	20240108	-68.41	475	20241115	40.00	2105	-68.41	20240108	475	40.00	20241115	2105	-68.41	20240108	475	40.00	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
61	20241120	130827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	665	153	1	29.88	532060063	830943	1795.59	514	665	514	665	359	512	640.31	0.00	0	13588	533	522	511	500	489	528	506	163	153	500	350	1	1	32658542	217	-1.80	0.47	12	2.54	-370.00	1419.00	2105	20240108	-68.41	475	20241115	40.00	2105	-68.41	20240108	475	40.00	20241115	2105	-68.41	20240108	475	40.00	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
62	20241120	120826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	665	153	1	29.88	527242803	823699	1779.93	514	665	514	665	359	512	640.09	0.00	0	13588	533	522	511	500	489	528	506	163	153	500	350	1	1	32658542	217	-1.80	0.47	12	2.52	-370.00	1419.00	2105	20240108	-68.41	475	20241115	40.00	2105	-68.41	20240108	475	40.00	20241115	2105	-68.41	20240108	475	40.00	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
63	20241120	110828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	665	153	1	29.88	505962138	791698	1710.78	514	665	514	665	359	512	639.08	0.00	0	13588	533	522	511	500	489	528	506	163	153	500	350	1	1	32658542	217	-1.80	0.47	12	2.42	-370.00	1419.00	2105	20240108	-68.41	475	20241115	40.00	2105	-68.41	20240108	475	40.00	20241115	2105	-68.41	20240108	475	40.00	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
64	20241120	100826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	665	153	1	29.88	495983148	776692	1678.35	514	665	514	665	359	512	638.58	0.00	0	13588	533	522	511	500	489	528	506	163	153	500	350	1	1	32658542	217	-1.80	0.47	12	2.38	-370.00	1419.00	2105	20240108	-68.41	475	20241115	40.00	2105	-68.41	20240108	475	40.00	20241115	2105	-68.41	20240108	475	40.00	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
65	20241120	090825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	527	15	2	2.93	1927852	3693	7.98	514	528	514	665	359	512	522.03	0.00	0	-200	533	522	511	500	489	528	506	163	153	500	350	1	1	32658542	172	-1.42	0.37	12	0.01	-370.00	1419.00	2105	20240108	-74.96	475	20241115	10.95	2105	-74.96	20240108	475	10.95	20241115	2105	-74.96	20240108	475	10.95	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
66	20241119	160741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	12	2	2.40	23577495	46277	51.00	500	522	500	650	350	500	509.49	0.00	0	280	510	504	499	493	488	508	497	163	150	500	350	1	1	32658542	167	-1.38	0.36	12	0.14	-370.00	1419.00	2105	20240108	-75.68	475	20241115	7.79	2105	-75.68	20240108	475	7.79	20241115	2105	-75.68	20240108	475	7.79	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
67	20241119	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	17	2	3.40	20527870	40303	44.42	500	522	500	650	350	500	509.34	0.00	0	-334	510	504	499	493	488	508	497	163	150	500	350	1	1	32658542	169	-1.40	0.36	12	0.12	-370.00	1419.00	2105	20240108	-75.44	475	20241115	8.84	2105	-75.44	20240108	475	8.84	20241115	2105	-75.44	20240108	475	8.84	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
68	20241119	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	518	18	2	3.60	20446279	40145	44.24	500	522	500	650	350	500	509.31	0.00	0	-327	510	504	499	493	488	508	497	163	150	500	350	1	1	32658542	169	-1.40	0.37	12	0.12	-370.00	1419.00	2105	20240108	-75.39	475	20241115	9.05	2105	-75.39	20240108	475	9.05	20241115	2105	-75.39	20240108	475	9.05	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
69	20241119	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	20	2	4.00	19827023	38955	42.93	500	520	500	650	350	500	508.97	0.00	0	-429	510	504	499	493	488	508	497	163	150	500	350	1	1	32658542	170	-1.41	0.37	12	0.12	-370.00	1419.00	2105	20240108	-75.30	475	20241115	9.47	2105	-75.30	20240108	475	9.47	20241115	2105	-75.30	20240108	475	9.47	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
70	20241119	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	14	2	2.80	16551936	32617	35.95	500	518	500	650	350	500	507.46	0.00	0	-388	510	504	499	493	488	508	497	163	150	500	350	1	1	32658542	168	-1.39	0.36	12	0.10	-370.00	1419.00	2105	20240108	-75.58	475	20241115	8.21	2105	-75.58	20240108	475	8.21	20241115	2105	-75.58	20240108	475	8.21	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
71	20241119	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	511	11	2	2.20	12985750	25632	28.25	500	518	500	650	350	500	506.62	0.00	0	574	510	504	499	493	488	508	497	163	150	500	350	1	1	32658542	167	-1.38	0.36	12	0.08	-370.00	1419.00	2105	20240108	-75.72	475	20241115	7.58	2105	-75.72	20240108	475	7.58	20241115	2105	-75.72	20240108	475	7.58	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
72	20241119	100817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	9	2	1.80	10813454	21365	23.55	500	518	500	650	350	500	506.13	0.00	0	-886	510	504	499	493	488	508	497	163	150	500	350	1	1	32658542	166	-1.38	0.36	12	0.07	-370.00	1419.00	2105	20240108	-75.82	475	20241115	7.16	2105	-75.82	20240108	475	7.16	20241115	2105	-75.82	20240108	475	7.16	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
73	20241119	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	15	2	3.00	8246898	16322	17.99	500	518	500	650	350	500	505.26	0.00	0	-2138	510	504	499	493	488	508	497	163	150	500	350	1	1	32658542	168	-1.39	0.36	12	0.05	-370.00	1419.00	2105	20240108	-75.53	475	20241115	8.42	2105	-75.53	20240108	475	8.42	20241115	2105	-75.53	20240108	475	8.42	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
74	20241118	160745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	3	2	0.60	45247680	90621	63.64	497	505	494	646	348	497	499.31	0.00	0	-3091	566	531	503	468	440	517	454	163	149	500	340	1	1	32658542	163	-1.35	0.35	12	0.28	-370.00	1419.00	2105	20240108	-76.25	475	20241115	5.26	2105	-76.25	20240108	475	5.26	20241115	2105	-76.25	20240108	475	5.26	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
75	20241118	150753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	0	3	0.00	44243874	88611	62.23	497	505	494	646	348	497	499.30	0.00	0	-2619	566	531	503	468	440	517	454	163	149	500	340	1	1	32658542	162	-1.34	0.35	12	0.27	-370.00	1419.00	2105	20240108	-76.39	475	20241115	4.63	2105	-76.39	20240108	475	4.63	20241115	2105	-76.39	20240108	475	4.63	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
76	20241118	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	0	3	0.00	37622425	75225	52.83	497	505	494	646	348	497	500.13	0.00	0	-2644	566	531	503	468	440	517	454	163	149	500	340	1	1	32658542	162	-1.34	0.35	12	0.23	-370.00	1419.00	2105	20240108	-76.39	475	20241115	4.63	2105	-76.39	20240108	475	4.63	20241115	2105	-76.39	20240108	475	4.63	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
77	20241118	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	6	2	1.21	34559966	69094	48.53	497	505	494	646	348	497	500.19	0.00	0	-3210	566	531	503	468	440	517	454	163	149	500	340	1	1	32658542	164	-1.36	0.35	12	0.21	-370.00	1419.00	2105	20240108	-76.10	475	20241115	5.89	2105	-76.10	20240108	475	5.89	20241115	2105	-76.10	20240108	475	5.89	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
78	20241118	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	6	2	1.21	29371574	58780	41.28	497	504	494	646	348	497	499.69	0.00	0	-2671	566	531	503	468	440	517	454	163	149	500	340	1	1	32658542	164	-1.36	0.35	12	0.18	-370.00	1419.00	2105	20240108	-76.10	475	20241115	5.89	2105	-76.10	20240108	475	5.89	20241115	2105	-76.10	20240108	475	5.89	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
79	20241118	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	6	2	1.21	26668539	53399	37.50	497	504	494	646	348	497	499.42	0.00	0	-2640	566	531	503	468	440	517	454	163	149	500	340	1	1	32658542	164	-1.36	0.35	12	0.16	-370.00	1419.00	2105	20240108	-76.10	475	20241115	5.89	2105	-76.10	20240108	475	5.89	20241115	2105	-76.10	20240108	475	5.89	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
80	20241118	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	3	2	0.60	15886419	31852	22.37	497	502	494	646	348	497	498.76	0.00	0	-1893	566	531	503	468	440	517	454	163	149	500	340	1	1	32658542	163	-1.35	0.35	12	0.10	-370.00	1419.00	2105	20240108	-76.25	475	20241115	5.26	2105	-76.25	20240108	475	5.26	20241115	2105	-76.25	20240108	475	5.26	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
81	20241118	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	3	2	0.60	2286133	4594	3.23	497	502	497	646	348	497	497.63	0.00	0	-587	566	531	503	468	440	517	454	163	149	500	340	1	1	32658542	163	-1.35	0.35	12	0.01	-370.00	1419.00	2105	20240108	-76.25	475	20241115	5.26	2105	-76.25	20240108	475	5.26	20241115	2105	-76.25	20240108	475	5.26	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
82	20241115	160811	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	497	-40	5	-7.45	70349258	141634	152.99	538	538	475	698	376	537	496.70	0.00	0	5181	587	561	542	516	497	559	514	163	161	500	370	1	1	32658542	162	-1.34	0.35	12	0.43	-370.00	1419.00	2105	20240108	-76.39	475	20241115	4.63	2105	-76.39	20240108	475	4.63	20241115	2105	-76.39	20240108	475	4.63	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	01	N
83	20241115	150833	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	495	-42	5	-7.82	69406902	139737	150.94	538	538	475	698	376	537	496.70	0.00	0	5622	587	561	542	516	497	559	514	163	161	500	370	1	1	32658542	162	-1.34	0.35	12	0.43	-370.00	1419.00	2105	20240108	-76.48	475	20241115	4.21	2105	-76.48	20240108	475	4.21	20241115	2105	-76.48	20240108	475	4.21	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	01	N
84	20241115	140825	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	490	-47	5	-8.75	67424120	135702	146.58	538	538	475	698	376	537	496.85	0.00	0	5645	587	561	542	516	497	559	514	163	161	500	370	1	1	32658542	160	-1.32	0.35	12	0.42	-370.00	1419.00	2105	20240108	-76.72	475	20241115	3.16	2105	-76.72	20240108	475	3.16	20241115	2105	-76.72	20240108	475	3.16	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	01	N
85	20241115	130828	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	496	-41	5	-7.64	60616415	121832	131.60	538	538	475	698	376	537	497.54	0.00	0	9193	587	561	542	516	497	559	514	163	161	500	370	1	1	32658542	162	-1.34	0.35	12	0.37	-370.00	1419.00	2105	20240108	-76.44	475	20241115	4.42	2105	-76.44	20240108	475	4.42	20241115	2105	-76.44	20240108	475	4.42	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	01	N
86	20241115	120830	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	499	-38	5	-7.08	58488011	117526	126.95	538	538	475	698	376	537	497.66	0.00	0	9264	587	561	542	516	497	559	514	163	161	500	370	1	1	32658542	163	-1.35	0.35	12	0.36	-370.00	1419.00	2105	20240108	-76.29	475	20241115	5.05	2105	-76.29	20240108	475	5.05	20241115	2105	-76.29	20240108	475	5.05	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	01	N
87	20241115	110808	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	491	-46	5	-8.57	53399280	107197	115.79	538	538	475	698	376	537	498.14	0.00	0	9549	587	561	542	516	497	559	514	163	161	500	370	1	1	32658542	160	-1.33	0.35	12	0.33	-370.00	1419.00	2105	20240108	-76.67	475	20241115	3.37	2105	-76.67	20240108	475	3.37	20241115	2105	-76.67	20240108	475	3.37	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	01	N
88	20241115	100809	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	491	-46	5	-8.57	38924679	77604	83.83	538	538	475	698	376	537	501.58	0.00	0	8735	587	561	542	516	497	559	514	163	161	500	370	1	1	32658542	160	-1.33	0.35	12	0.24	-370.00	1419.00	2105	20240108	-76.67	475	20241115	3.37	2105	-76.67	20240108	475	3.37	20241115	2105	-76.67	20240108	475	3.37	20241115	0.00	N	123010	500	163 억		0	N	N	0	N	01	N
89	20241115	090743	54	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	505	-32	5	-5.96	3287939	6209	6.71	538	538	505	698	376	537	529.54	0.00	0	1882	587	561	542	516	497	559	514	163	161	500	370	1	1	32658542	165	-1.36	0.36	12	0.02	-370.00	1419.00	2105	20240108	-76.01	505	20241115	0.00	2105	-76.01	20240108	505	0.00	20241115	2105	-76.01	20240108	505	0.00	20241115	0.00	N	123010	500	163 억		0	Y	N	0	N	01	N
90	20241114	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	546	9	2	1.68	47025278	86834	33.34	537	568	523	698	376	537	541.55	0.00	0	-1195	626	581	543	498	460	562	479	163	161	500	370	1	1	32658542	178	-1.48	0.38	12	0.27	-370.00	1419.00	2105	20240108	-74.06	505	20241113	8.12	2105	-74.06	20240108	505	8.12	20241113	2105	-74.06	20240108	505	8.12	20241113	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
91	20241114	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	549	12	2	2.23	46213746	85330	32.77	537	568	523	698	376	537	541.59	0.00	0	-1195	626	581	543	498	460	562	479	163	161	500	370	1	1	32658542	179	-1.48	0.39	12	0.26	-370.00	1419.00	2105	20240108	-73.92	505	20241113	8.71	2105	-73.92	20240108	505	8.71	20241113	2105	-73.92	20240108	505	8.71	20241113	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
92	20241114	140802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	538	1	2	0.19	42438425	78334	30.08	537	568	523	698	376	537	541.76	0.00	0	-1153	626	581	543	498	460	562	479	163	161	500	370	1	1	32658542	176	-1.45	0.38	12	0.24	-370.00	1419.00	2105	20240108	-74.44	505	20241113	6.53	2105	-74.44	20240108	505	6.53	20241113	2105	-74.44	20240108	505	6.53	20241113	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
93	20241114	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	538	1	2	0.19	39838737	73495	28.22	537	568	523	698	376	537	542.06	0.00	0	-850	626	581	543	498	460	562	479	163	161	500	370	1	1	32658542	176	-1.45	0.38	12	0.23	-370.00	1419.00	2105	20240108	-74.44	505	20241113	6.53	2105	-74.44	20240108	505	6.53	20241113	2105	-74.44	20240108	505	6.53	20241113	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
94	20241114	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	536	-1	5	-0.19	36084406	66359	25.48	537	568	528	698	376	537	543.78	0.00	0	-1273	626	581	543	498	460	562	479	163	161	500	370	1	1	32658542	175	-1.45	0.38	12	0.20	-370.00	1419.00	2105	20240108	-74.54	505	20241113	6.14	2105	-74.54	20240108	505	6.14	20241113	2105	-74.54	20240108	505	6.14	20241113	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
95	20241114	110801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	551	14	2	2.61	28201632	51601	19.81	537	568	537	698	376	537	546.53	0.00	0	-1532	626	581	543	498	460	562	479	163	161	500	370	1	1	32658542	180	-1.49	0.39	12	0.16	-370.00	1419.00	2105	20240108	-73.82	505	20241113	9.11	2105	-73.82	20240108	505	9.11	20241113	2105	-73.82	20240108	505	9.11	20241113	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
96	20241114	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	537	0	3	0.00	7189539	13301	5.11	537	545	537	698	376	537	540.53	0.00	0	-549	626	581	543	498	460	562	479	163	161	500	370	1	1	32658542	175	-1.45	0.38	12	0.04	-370.00	1419.00	2105	20240108	-74.49	505	20241113	6.34	2105	-74.49	20240108	505	6.34	20241113	2105	-74.49	20240108	505	6.34	20241113	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
97	20241114	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	537	0	3	0.00	0	0	0.00	0	0	0	698	376	537	0.00	0.00	0	0	626	581	543	498	460	562	479	163	161	500	370	1	1	32658542	175	-1.45	0.38	12	0.00	-370.00	1419.00	2105	20240108	-74.49	505	20241113	6.34	2105	-74.49	20240108	505	6.34	20241113	2105	-74.49	20240108	505	6.34	20241113	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
98	20241113	160457	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	537	-36	5	-6.28	137017637	260293	350.15	577	588	505	744	402	573	526.39	0.00	0	5892	679	625	599	545	519	613	533	163	171	500	400	1	1	32658542	175	-1.45	0.38	12	0.80	-370.00	1419.00	2105	20240108	-74.49	505	20241113	6.34	2105	-74.49	20240108	505	6.34	20241113	2105	-74.49	20240108	505	6.34	20241113	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
99	20241113	150523	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	531	-42	5	-7.33	131100276	249184	335.20	577	588	505	744	402	573	526.12	0.00	0	6812	679	625	599	545	519	613	533	163	171	500	400	1	1	32658542	173	-1.44	0.37	12	0.76	-370.00	1419.00	2105	20240108	-74.77	505	20241113	5.15	2105	-74.77	20240108	505	5.15	20241113	2105	-74.77	20240108	505	5.15	20241113	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
100	20241113	140522	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	520	-53	5	-9.25	113117621	214786	288.93	577	588	505	744	402	573	526.65	0.00	0	5893	679	625	599	545	519	613	533	163	171	500	400	1	1	32658542	170	-1.41	0.37	12	0.66	-370.00	1419.00	2105	20240108	-75.30	505	20241113	2.97	2105	-75.30	20240108	505	2.97	20241113	2105	-75.30	20240108	505	2.97	20241113	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
101	20241113	130518	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	508	-65	5	-11.34	99702035	188744	253.90	577	588	505	744	402	573	528.24	0.00	0	14008	679	625	599	545	519	613	533	163	171	500	400	1	1	32658542	166	-1.37	0.36	12	0.58	-370.00	1419.00	2105	20240108	-75.87	505	20241113	0.59	2105	-75.87	20240108	505	0.59	20241113	2105	-75.87	20240108	505	0.59	20241113	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
102	20241113	120516	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	519	-54	5	-9.42	92143003	173992	234.06	577	588	505	744	402	573	529.58	0.00	0	12721	679	625	599	545	519	613	533	163	171	500	400	1	1	32658542	169	-1.40	0.37	12	0.53	-370.00	1419.00	2105	20240108	-75.34	505	20241113	2.77	2105	-75.34	20240108	505	2.77	20241113	2105	-75.34	20240108	505	2.77	20241113	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
103	20241113	110513	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	526	-47	5	-8.20	83359027	157069	211.29	577	588	505	744	402	573	530.72	0.00	0	12585	679	625	599	545	519	613	533	163	171	500	400	1	1	32658542	172	-1.42	0.37	12	0.48	-370.00	1419.00	2105	20240108	-75.01	505	20241113	4.16	2105	-75.01	20240108	505	4.16	20241113	2105	-75.01	20240108	505	4.16	20241113	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
104	20241113	100514	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	529	-44	5	-7.68	68558456	128515	172.88	577	588	505	744	402	573	533.47	0.00	0	9035	679	625	599	545	519	613	533	163	171	500	400	1	1	32658542	173	-1.43	0.37	12	0.39	-370.00	1419.00	2105	20240108	-74.87	505	20241113	4.75	2105	-74.87	20240108	505	4.75	20241113	2105	-74.87	20240108	505	4.75	20241113	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
105	20241113	090506	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	562	-11	5	-1.92	12032926	21165	28.47	577	588	561	744	402	573	568.53	0.00	0	8486	679	625	599	545	519	613	533	163	171	500	400	1	1	32658542	184	-1.52	0.40	12	0.06	-370.00	1419.00	2105	20240108	-73.30	561	20241113	0.18	2105	-73.30	20240108	561	0.18	20241113	2105	-73.30	20240108	561	0.18	20241113	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
106	20241112	160733	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	573	-74	5	-11.44	44914989	73932	94.51	647	653	573	841	453	647	608.70	0.00	0	1431	697	671	656	630	615	664	623	163	194	500	450	1	1	32658542	187	-1.55	0.40	12	0.23	-370.00	1419.00	2105	20240108	-72.78	573	20241112	0.00	2105	-72.78	20240108	573	0.00	20241112	2105	-72.78	20240108	573	0.00	20241112	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
107	20241112	150740	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	599	-48	5	-7.42	38702999	63163	80.75	647	653	590	841	453	647	612.75	0.00	0	6898	697	671	656	630	615	664	623	163	194	500	450	1	1	32658542	196	-1.62	0.42	12	0.19	-370.00	1419.00	2105	20240108	-71.54	590	20241112	1.53	2105	-71.54	20240108	590	1.53	20241112	2105	-71.54	20240108	590	1.53	20241112	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
108	20241112	140747	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	604	-43	5	-6.65	29667993	48007	61.37	647	653	600	841	453	647	617.99	0.00	0	4009	697	671	656	630	615	664	623	163	194	500	450	1	1	32658542	197	-1.63	0.43	12	0.15	-370.00	1419.00	2105	20240108	-71.31	600	20241112	0.67	2105	-71.31	20240108	600	0.67	20241112	2105	-71.31	20240108	600	0.67	20241112	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
109	20241112	130744	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	610	-37	5	-5.72	25264053	40691	52.02	647	653	600	841	453	647	620.88	0.00	0	3791	697	671	656	630	615	664	623	163	194	500	450	1	1	32658542	199	-1.65	0.43	12	0.12	-370.00	1419.00	2105	20240108	-71.02	600	20241112	1.67	2105	-71.02	20240108	600	1.67	20241112	2105	-71.02	20240108	600	1.67	20241112	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
110	20241112	120742	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	626	-21	5	-3.25	13128389	20687	26.45	647	653	620	841	453	647	634.62	0.00	0	-167	697	671	656	630	615	664	623	163	194	500	450	1	1	32658542	204	-1.69	0.44	12	0.06	-370.00	1419.00	2105	20240108	-70.26	620	20241112	0.97	2105	-70.26	20240108	620	0.97	20241112	2105	-70.26	20240108	620	0.97	20241112	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
111	20241112	110741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	638	-9	5	-1.39	12500326	19687	25.17	647	653	620	841	453	647	634.95	0.00	0	-276	697	671	656	630	615	664	623	163	194	500	450	1	1	32658542	208	-1.72	0.45	12	0.06	-370.00	1419.00	2105	20240108	-69.69	620	20241112	2.90	2105	-69.69	20240108	620	2.90	20241112	2105	-69.69	20240108	620	2.90	20241112	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
112	20241112	100739	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	636	-11	5	-1.70	10748096	16924	21.64	647	653	620	841	453	647	635.08	0.00	0	-275	697	671	656	630	615	664	623	163	194	500	450	1	1	32658542	208	-1.72	0.45	12	0.05	-370.00	1419.00	2105	20240108	-69.79	620	20241112	2.58	2105	-69.79	20240108	620	2.58	20241112	2105	-69.79	20240108	620	2.58	20241112	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
113	20241112	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	647	0	3	0.00	237981	367	0.47	647	653	647	841	453	647	648.45	0.00	0	-317	697	671	656	630	615	664	623	163	194	500	450	1	1	32658542	211	-1.75	0.46	12	0.00	-370.00	1419.00	2105	20240108	-69.26	640	20241028	1.09	2105	-69.26	20240108	640	1.09	20241028	2105	-69.26	20240108	640	1.09	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
114	20241111	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	647	-31	5	-4.57	50821080	78223	277.46	682	682	641	881	475	678	649.69	0.00	0	1655	704	691	682	669	660	697	675	163	203	500	470	1	1	32658542	211	-1.75	0.46	12	0.24	-370.00	1419.00	2105	20240108	-69.26	640	20241028	1.09	2105	-69.26	20240108	640	1.09	20241028	2105	-69.26	20240108	640	1.09	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
115	20241111	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	645	-33	5	-4.87	38481680	59050	209.45	682	682	642	881	475	678	651.68	0.00	0	1333	704	691	682	669	660	697	675	163	203	500	470	1	1	32658542	211	-1.74	0.45	12	0.18	-370.00	1419.00	2105	20240108	-69.36	640	20241028	0.78	2105	-69.36	20240108	640	0.78	20241028	2105	-69.36	20240108	640	0.78	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
116	20241111	140744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	644	-34	5	-5.01	36937311	56667	201.00	682	682	642	881	475	678	651.83	0.00	0	1406	704	691	682	669	660	697	675	163	203	500	470	1	1	32658542	210	-1.74	0.45	12	0.17	-370.00	1419.00	2105	20240108	-69.41	640	20241028	0.62	2105	-69.41	20240108	640	0.62	20241028	2105	-69.41	20240108	640	0.62	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
117	20241111	130742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	650	-28	5	-4.13	35317136	54156	192.09	682	682	645	881	475	678	652.14	0.00	0	1101	704	691	682	669	660	697	675	163	203	500	470	1	1	32658542	212	-1.76	0.46	12	0.17	-370.00	1419.00	2105	20240108	-69.12	640	20241028	1.56	2105	-69.12	20240108	640	1.56	20241028	2105	-69.12	20240108	640	1.56	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
118	20241111	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	655	-23	5	-3.39	23196219	35423	125.64	682	682	650	881	475	678	654.83	0.00	0	1190	704	691	682	669	660	697	675	163	203	500	470	1	1	32658542	214	-1.77	0.46	12	0.11	-370.00	1419.00	2105	20240108	-68.88	640	20241028	2.34	2105	-68.88	20240108	640	2.34	20241028	2105	-68.88	20240108	640	2.34	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
119	20241111	110736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	658	-20	5	-2.95	22830372	34864	123.66	682	682	650	881	475	678	654.84	0.00	0	1190	704	691	682	669	660	697	675	163	203	500	470	1	1	32658542	215	-1.78	0.46	12	0.11	-370.00	1419.00	2105	20240108	-68.74	640	20241028	2.81	2105	-68.74	20240108	640	2.81	20241028	2105	-68.74	20240108	640	2.81	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
120	20241111	100734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	653	-25	5	-3.69	10697115	16238	57.60	682	682	651	881	475	678	658.77	0.00	0	1031	704	691	682	669	660	697	675	163	203	500	470	1	1	32658542	213	-1.76	0.46	12	0.05	-370.00	1419.00	2105	20240108	-68.98	640	20241028	2.03	2105	-68.98	20240108	640	2.03	20241028	2105	-68.98	20240108	640	2.03	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
121	20241111	090731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	672	-6	5	-0.88	1536248	2265	8.03	682	682	672	881	475	678	678.26	0.00	0	-172	704	691	682	669	660	697	675	163	203	500	470	1	1	32658542	219	-1.82	0.47	12	0.01	-370.00	1419.00	2105	20240108	-68.08	640	20241028	5.00	2105	-68.08	20240108	640	5.00	20241028	2105	-68.08	20240108	640	5.00	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
122	20241108	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	678	0	3	0.00	19365386	28193	117.58	673	695	673	881	475	678	686.89	0.00	0	-555	693	685	678	670	663	689	674	163	203	500	470	1	1	32658542	221	-1.83	0.48	12	0.09	-370.00	1419.00	2105	20240108	-67.79	640	20241028	5.94	2105	-67.79	20240108	640	5.94	20241028	2105	-67.79	20240108	640	5.94	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
123	20241108	150734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	682	4	2	0.59	18824980	27396	114.25	673	695	673	881	475	678	687.14	0.00	0	-551	693	685	678	670	663	689	674	163	203	500	470	1	1	32658542	223	-1.84	0.48	12	0.08	-370.00	1419.00	2105	20240108	-67.60	640	20241028	6.56	2105	-67.60	20240108	640	6.56	20241028	2105	-67.60	20240108	640	6.56	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
124	20241108	140731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	681	3	2	0.44	18485365	26895	112.17	673	695	673	881	475	678	687.32	0.00	0	-581	693	685	678	670	663	689	674	163	203	500	470	1	1	32658542	222	-1.84	0.48	12	0.08	-370.00	1419.00	2105	20240108	-67.65	640	20241028	6.41	2105	-67.65	20240108	640	6.41	20241028	2105	-67.65	20240108	640	6.41	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
125	20241108	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	685	7	2	1.03	16473596	23943	99.85	673	695	673	881	475	678	688.03	0.00	0	-565	693	685	678	670	663	689	674	163	203	500	470	1	1	32658542	224	-1.85	0.48	12	0.07	-370.00	1419.00	2105	20240108	-67.46	640	20241028	7.03	2105	-67.46	20240108	640	7.03	20241028	2105	-67.46	20240108	640	7.03	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
126	20241108	120734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	688	10	2	1.47	13562486	19677	82.06	673	695	673	881	475	678	689.26	0.00	0	-739	693	685	678	670	663	689	674	163	203	500	470	1	1	32658542	225	-1.86	0.48	12	0.06	-370.00	1419.00	2105	20240108	-67.32	640	20241028	7.50	2105	-67.32	20240108	640	7.50	20241028	2105	-67.32	20240108	640	7.50	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
127	20241108	110732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	684	6	2	0.88	13489497	19571	81.62	673	695	673	881	475	678	689.26	0.00	0	-736	693	685	678	670	663	689	674	163	203	500	470	1	1	32658542	223	-1.85	0.48	12	0.06	-370.00	1419.00	2105	20240108	-67.51	640	20241028	6.88	2105	-67.51	20240108	640	6.88	20241028	2105	-67.51	20240108	640	6.88	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
128	20241108	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	692	14	2	2.06	12700637	18421	76.82	673	695	673	881	475	678	689.47	0.00	0	-696	693	685	678	670	663	689	674	163	203	500	470	1	1	32658542	226	-1.87	0.49	12	0.06	-370.00	1419.00	2105	20240108	-67.13	640	20241028	8.12	2105	-67.13	20240108	640	8.12	20241028	2105	-67.13	20240108	640	8.12	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
129	20241108	090726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	690	12	2	1.77	884391	1289	5.38	673	690	673	881	475	678	686.11	0.00	0	-40	693	685	678	670	663	689	674	163	203	500	470	1	1	32658542	225	-1.86	0.49	12	0.00	-370.00	1419.00	2105	20240108	-67.22	640	20241028	7.81	2105	-67.22	20240108	640	7.81	20241028	2105	-67.22	20240108	640	7.81	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
130	20241107	160728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	678	0	3	0.00	16191029	23978	36.50	672	686	671	881	475	678	675.25	0.00	0	-1325	710	694	684	668	658	702	676	163	203	500	470	1	1	32658542	221	-1.83	0.48	12	0.07	-370.00	1419.00	2105	20240108	-67.79	640	20241028	5.94	2105	-67.79	20240108	640	5.94	20241028	2105	-67.79	20240108	640	5.94	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
131	20241107	150732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	679	1	2	0.15	15484410	22931	34.91	672	686	671	881	475	678	675.26	0.00	0	-1043	710	694	684	668	658	702	676	163	203	500	470	1	1	32658542	222	-1.84	0.48	12	0.07	-370.00	1419.00	2105	20240108	-67.74	640	20241028	6.09	2105	-67.74	20240108	640	6.09	20241028	2105	-67.74	20240108	640	6.09	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
132	20241107	140733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	680	2	2	0.29	14467682	21428	32.62	672	686	671	881	475	678	675.18	0.00	0	-753	710	694	684	668	658	702	676	163	203	500	470	1	1	32658542	222	-1.84	0.48	12	0.07	-370.00	1419.00	2105	20240108	-67.70	640	20241028	6.25	2105	-67.70	20240108	640	6.25	20241028	2105	-67.70	20240108	640	6.25	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
133	20241107	130735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	680	2	2	0.29	13527694	20037	30.50	672	686	671	881	475	678	675.14	0.00	0	-528	710	694	684	668	658	702	676	163	203	500	470	1	1	32658542	222	-1.84	0.48	12	0.06	-370.00	1419.00	2105	20240108	-67.70	640	20241028	6.25	2105	-67.70	20240108	640	6.25	20241028	2105	-67.70	20240108	640	6.25	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
134	20241107	120730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	679	1	2	0.15	11369238	16826	25.61	672	686	671	881	475	678	675.69	0.00	0	-579	710	694	684	668	658	702	676	163	203	500	470	1	1	32658542	222	-1.84	0.48	12	0.05	-370.00	1419.00	2105	20240108	-67.74	640	20241028	6.09	2105	-67.74	20240108	640	6.09	20241028	2105	-67.74	20240108	640	6.09	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
135	20241107	110729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	680	2	2	0.29	4486130	6606	10.06	672	686	672	881	475	678	679.10	0.00	0	-683	710	694	684	668	658	702	676	163	203	500	470	1	1	32658542	222	-1.84	0.48	12	0.02	-370.00	1419.00	2105	20240108	-67.70	640	20241028	6.25	2105	-67.70	20240108	640	6.25	20241028	2105	-67.70	20240108	640	6.25	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
136	20241107	100730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	683	5	2	0.74	4450870	6554	9.98	672	686	672	881	475	678	679.11	0.00	0	-633	710	694	684	668	658	702	676	163	203	500	470	1	1	32658542	223	-1.85	0.48	12	0.02	-370.00	1419.00	2105	20240108	-67.55	640	20241028	6.72	2105	-67.55	20240108	640	6.72	20241028	2105	-67.55	20240108	640	6.72	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
137	20241107	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	678	0	3	0.00	25578	38	0.06	672	678	672	881	475	678	673.11	0.00	0	0	710	694	684	668	658	702	676	163	203	500	470	1	1	32658542	221	-1.83	0.48	12	0.00	-370.00	1419.00	2105	20240108	-67.79	640	20241028	5.94	2105	-67.79	20240108	640	5.94	20241028	2105	-67.79	20240108	640	5.94	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
138	20241106	160734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	678	4	2	0.59	44091776	64989	126.20	674	700	674	876	472	674	678.45	0.00	0	-490	703	688	679	664	655	684	660	163	202	500	470	1	1	32658542	221	-1.83	0.48	12	0.20	-370.00	1419.00	2105	20240108	-67.79	640	20241028	5.94	2105	-67.79	20240108	640	5.94	20241028	2105	-67.79	20240108	640	5.94	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
139	20241106	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	678	4	2	0.59	43372240	63927	124.14	674	700	674	876	472	674	678.47	0.00	0	-272	703	688	679	664	655	684	660	163	202	500	470	1	1	32658542	221	-1.83	0.48	12	0.20	-370.00	1419.00	2105	20240108	-67.79	640	20241028	5.94	2105	-67.79	20240108	640	5.94	20241028	2105	-67.79	20240108	640	5.94	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
140	20241106	140750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	677	3	2	0.45	41945009	61816	120.04	674	700	674	876	472	674	678.55	0.00	0	-272	703	688	679	664	655	684	660	163	202	500	470	1	1	32658542	221	-1.83	0.48	12	0.19	-370.00	1419.00	2105	20240108	-67.84	640	20241028	5.78	2105	-67.84	20240108	640	5.78	20241028	2105	-67.84	20240108	640	5.78	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
141	20241106	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	677	3	2	0.45	26402888	38859	75.46	674	700	674	876	472	674	679.45	0.00	0	-67	703	688	679	664	655	684	660	163	202	500	470	1	1	32658542	221	-1.83	0.48	12	0.12	-370.00	1419.00	2105	20240108	-67.84	640	20241028	5.78	2105	-67.84	20240108	640	5.78	20241028	2105	-67.84	20240108	640	5.78	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
142	20241106	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	683	9	2	1.34	12219987	17916	34.79	674	700	674	876	472	674	682.07	0.00	0	133	703	688	679	664	655	684	660	163	202	500	470	1	1	32658542	223	-1.85	0.48	12	0.05	-370.00	1419.00	2105	20240108	-67.55	640	20241028	6.72	2105	-67.55	20240108	640	6.72	20241028	2105	-67.55	20240108	640	6.72	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
143	20241106	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	686	12	2	1.78	11715920	17178	33.36	674	700	674	876	472	674	682.03	0.00	0	134	703	688	679	664	655	684	660	163	202	500	470	1	1	32658542	224	-1.85	0.48	12	0.05	-370.00	1419.00	2105	20240108	-67.41	640	20241028	7.19	2105	-67.41	20240108	640	7.19	20241028	2105	-67.41	20240108	640	7.19	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
144	20241106	100742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	687	13	2	1.93	9317198	13658	26.52	674	700	674	876	472	674	682.18	0.00	0	-115	703	688	679	664	655	684	660	163	202	500	470	1	1	32658542	224	-1.86	0.48	12	0.04	-370.00	1419.00	2105	20240108	-67.36	640	20241028	7.34	2105	-67.36	20240108	640	7.34	20241028	2105	-67.36	20240108	640	7.34	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
145	20241106	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	693	19	2	2.82	4900174	7187	13.96	674	700	674	876	472	674	681.81	0.00	0	-551	703	688	679	664	655	684	660	163	202	500	470	1	1	32658542	226	-1.87	0.49	12	0.02	-370.00	1419.00	2105	20240108	-67.08	640	20241028	8.28	2105	-67.08	20240108	640	8.28	20241028	2105	-67.08	20240108	640	8.28	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
146	20241105	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	674	5	2	0.75	35052731	51495	86.38	675	694	670	869	469	669	680.76	0.00	0	657	695	682	661	648	627	688	654	163	200	500	460	1	1	32658542	220	-1.82	0.47	12	0.16	-370.00	1419.00	2105	20240108	-67.98	640	20241028	5.31	2105	-67.98	20240108	640	5.31	20241028	2105	-67.98	20240108	640	5.31	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
147	20241105	150729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	680	11	2	1.64	24618749	36016	60.41	675	694	670	869	469	669	683.65	0.00	0	832	695	682	661	648	627	688	654	163	200	500	460	1	1	32658542	222	-1.84	0.48	12	0.11	-370.00	1419.00	2105	20240108	-67.70	640	20241028	6.25	2105	-67.70	20240108	640	6.25	20241028	2105	-67.70	20240108	640	6.25	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
148	20241105	140725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	679	10	2	1.49	21290972	31107	52.18	675	694	670	869	469	669	684.57	0.00	0	648	695	682	661	648	627	688	654	163	200	500	460	1	1	32658542	222	-1.84	0.48	12	0.10	-370.00	1419.00	2105	20240108	-67.74	640	20241028	6.09	2105	-67.74	20240108	640	6.09	20241028	2105	-67.74	20240108	640	6.09	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
149	20241105	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	681	12	2	1.79	20896558	30527	51.21	675	694	670	869	469	669	684.65	0.00	0	599	695	682	661	648	627	688	654	163	200	500	460	1	1	32658542	222	-1.84	0.48	12	0.09	-370.00	1419.00	2105	20240108	-67.65	640	20241028	6.41	2105	-67.65	20240108	640	6.41	20241028	2105	-67.65	20240108	640	6.41	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
150	20241105	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	678	9	2	1.35	20332511	29696	49.81	675	694	670	869	469	669	684.82	0.00	0	589	695	682	661	648	627	688	654	163	200	500	460	1	1	32658542	221	-1.83	0.48	12	0.09	-370.00	1419.00	2105	20240108	-67.79	640	20241028	5.94	2105	-67.79	20240108	640	5.94	20241028	2105	-67.79	20240108	640	5.94	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
151	20241105	110714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	678	9	2	1.35	19482830	28443	47.71	675	694	670	869	469	669	685.12	0.00	0	489	695	682	661	648	627	688	654	163	200	500	460	1	1	32658542	221	-1.83	0.48	12	0.09	-370.00	1419.00	2105	20240108	-67.79	640	20241028	5.94	2105	-67.79	20240108	640	5.94	20241028	2105	-67.79	20240108	640	5.94	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
152	20241105	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	681	12	2	1.79	15394231	22475	37.70	675	694	670	869	469	669	685.13	0.00	0	529	695	682	661	648	627	688	654	163	200	500	460	1	1	32658542	222	-1.84	0.48	12	0.07	-370.00	1419.00	2105	20240108	-67.65	640	20241028	6.41	2105	-67.65	20240108	640	6.41	20241028	2105	-67.65	20240108	640	6.41	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
153	20241105	090718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	688	19	2	2.84	4020335	5943	9.97	675	688	670	869	469	669	676.81	0.00	0	-94	695	682	661	648	627	688	654	163	200	500	460	1	1	32658542	225	-1.86	0.48	12	0.02	-370.00	1419.00	2105	20240108	-67.32	640	20241028	7.50	2105	-67.32	20240108	640	7.50	20241028	2105	-67.32	20240108	640	7.50	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
154	20241104	160715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	669	2	2	0.30	39236942	59615	21.72	667	674	640	867	467	667	658.17	0.00	0	-1699	745	705	678	638	611	726	659	163	200	500	460	1	1	32658542	218	-1.81	0.47	12	0.18	-370.00	1419.00	2105	20240108	-68.22	640	20241104	4.53	2105	-68.22	20240108	640	4.53	20241104	2105	-68.22	20240108	640	4.53	20241104	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
155	20241104	150727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	669	2	2	0.30	38556076	58597	21.35	667	674	640	867	467	667	657.99	0.00	0	-1642	745	705	678	638	611	726	659	163	200	500	460	1	1	32658542	218	-1.81	0.47	12	0.18	-370.00	1419.00	2105	20240108	-68.22	640	20241104	4.53	2105	-68.22	20240108	640	4.53	20241104	2105	-68.22	20240108	640	4.53	20241104	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
156	20241104	140717	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	672	5	2	0.75	37144334	56493	20.58	667	674	640	867	467	667	657.50	0.00	0	-1360	745	705	678	638	611	726	659	163	200	500	460	1	1	32658542	219	-1.82	0.47	12	0.17	-370.00	1419.00	2105	20240108	-68.08	640	20241104	5.00	2105	-68.08	20240108	640	5.00	20241104	2105	-68.08	20240108	640	5.00	20241104	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
157	20241104	130705	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	666	-1	5	-0.15	33192320	50573	18.43	667	668	640	867	467	667	656.32	0.00	0	-474	745	705	678	638	611	726	659	163	200	500	460	1	1	32658542	218	-1.80	0.47	12	0.15	-370.00	1419.00	2105	20240108	-68.36	640	20241104	4.06	2105	-68.36	20240108	640	4.06	20241104	2105	-68.36	20240108	640	4.06	20241104	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
158	20241104	120706	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	667	0	3	0.00	29861895	45558	16.60	667	668	640	867	467	667	655.47	0.00	0	1077	745	705	678	638	611	726	659	163	200	500	460	1	1	32658542	218	-1.80	0.47	12	0.14	-370.00	1419.00	2105	20240108	-68.31	640	20241104	4.22	2105	-68.31	20240108	640	4.22	20241104	2105	-68.31	20240108	640	4.22	20241104	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
159	20241104	110701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	664	-3	5	-0.45	25578911	39111	14.25	667	668	640	867	467	667	654.01	0.00	0	1475	745	705	678	638	611	726	659	163	200	500	460	1	1	32658542	217	-1.79	0.47	12	0.12	-370.00	1419.00	2105	20240108	-68.46	640	20241104	3.75	2105	-68.46	20240108	640	3.75	20241104	2105	-68.46	20240108	640	3.75	20241104	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
160	20241104	100654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	656	-11	5	-1.65	21062243	32267	11.76	667	668	640	867	467	667	652.75	0.00	0	2115	745	705	678	638	611	726	659	163	200	500	460	1	1	32658542	214	-1.77	0.46	12	0.10	-370.00	1419.00	2105	20240108	-68.84	640	20241104	2.50	2105	-68.84	20240108	640	2.50	20241104	2105	-68.84	20240108	640	2.50	20241104	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
161	20241104	090704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	658	-9	5	-1.35	3687786	5603	2.04	667	668	640	867	467	667	658.18	0.00	0	22	745	705	678	638	611	726	659	163	200	500	460	1	1	32658542	215	-1.78	0.46	12	0.02	-370.00	1419.00	2105	20240108	-68.74	640	20241104	2.81	2105	-68.74	20240108	640	2.81	20241104	2105	-68.74	20240108	640	2.81	20241104	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
162	20241101	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	667	17	2	2.62	189222914	274458	1059.97	653	718	651	845	455	650	689.44	0.00	0	-11383	672	661	653	642	634	657	638	163	195	500	450	1	1	32658542	218	-1.80	0.47	12	0.84	-370.00	1419.00	2105	20240108	-68.31	640	20241028	4.22	2105	-68.31	20240108	640	4.22	20241028	2105	-68.31	20240108	640	4.22	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
163	20241101	150654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	667	17	2	2.62	186932365	271018	1046.68	653	718	651	845	455	650	689.74	0.00	0	-11126	672	661	653	642	634	657	638	163	195	500	450	1	1	32658542	218	-1.80	0.47	12	0.83	-370.00	1419.00	2105	20240108	-68.31	640	20241028	4.22	2105	-68.31	20240108	640	4.22	20241028	2105	-68.31	20240108	640	4.22	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
164	20241101	140635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	666	16	2	2.46	185293948	268557	1037.18	653	718	651	845	455	650	689.96	0.00	0	-11126	672	661	653	642	634	657	638	163	195	500	450	1	1	32658542	218	-1.80	0.47	12	0.82	-370.00	1419.00	2105	20240108	-68.36	640	20241028	4.06	2105	-68.36	20240108	640	4.06	20241028	2105	-68.36	20240108	640	4.06	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
165	20241101	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	691	41	2	6.31	176485482	255582	987.07	653	718	651	845	455	650	690.52	0.00	0	-10757	672	661	653	642	634	657	638	163	195	500	450	1	1	32658542	226	-1.87	0.49	12	0.78	-370.00	1419.00	2105	20240108	-67.17	640	20241028	7.97	2105	-67.17	20240108	640	7.97	20241028	2105	-67.17	20240108	640	7.97	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
166	20241101	120756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	690	40	2	6.15	170161102	246356	951.44	653	718	651	845	455	650	690.71	0.00	0	-10297	672	661	653	642	634	657	638	163	195	500	450	1	1	32658542	225	-1.86	0.49	12	0.75	-370.00	1419.00	2105	20240108	-67.22	640	20241028	7.81	2105	-67.22	20240108	640	7.81	20241028	2105	-67.22	20240108	640	7.81	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
167	20241101	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	672	22	2	3.38	152101831	219646	848.28	653	718	651	845	455	650	692.49	0.00	0	-8565	672	661	653	642	634	657	638	163	195	500	450	1	1	32658542	219	-1.82	0.47	12	0.67	-370.00	1419.00	2105	20240108	-68.08	640	20241028	5.00	2105	-68.08	20240108	640	5.00	20241028	2105	-68.08	20240108	640	5.00	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
168	20241101	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	659	9	2	1.38	6288510	9621	37.16	653	659	651	845	455	650	653.62	0.00	0	-394	672	661	653	642	634	657	638	163	195	500	450	1	1	32658542	215	-1.78	0.46	12	0.03	-370.00	1419.00	2105	20240108	-68.69	640	20241028	2.97	2105	-68.69	20240108	640	2.97	20241028	2105	-68.69	20240108	640	2.97	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N
169	20241101	090752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	652	2	2	0.31	3250374	4971	19.20	653	656	651	845	455	650	653.87	0.00	0	-5	672	661	653	642	634	657	638	163	195	500	450	1	1	32658542	213	-1.76	0.46	12	0.02	-370.00	1419.00	2105	20240108	-69.03	640	20241028	1.88	2105	-69.03	20240108	640	1.88	20241028	2105	-69.03	20240108	640	1.88	20241028	0.00	N	123010	500	163 억		0	N	N	0	N	00	N