KissMeData/024810/price/prices-20240101.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
20240123,120351,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240123,110349,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240123,100349,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240123,090349,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240119,160346,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240119,150348,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240119,140346,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240119,130348,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240119,120349,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240119,110348,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240119,100352,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240119,090347,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240118,160346,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240118,150347,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240118,140347,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240118,130347,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240118,120348,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240118,110348,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240118,100346,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240118,090346,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240117,160345,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240117,150348,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240117,140346,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240117,130346,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240117,120347,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240117,110347,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240117,100345,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240117,090346,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240116,160345,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240116,150346,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240116,140346,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240116,130346,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240116,120345,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240116,110344,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240116,100345,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240116,090343,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240115,160344,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240115,150345,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240115,140345,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240115,130344,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240115,120344,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240115,110343,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240115,100343,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240115,090343,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240112,160342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240112,150344,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240112,140343,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240112,130342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240112,120342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240112,110342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240112,100342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240112,090342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240111,160340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240111,150343,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240111,140342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240111,130340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240111,120342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240111,110344,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240111,100342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240111,090341,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240110,160340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240110,150340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240110,140341,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240110,130341,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240110,120341,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240110,110341,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240110,100340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240110,090340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240109,160339,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240109,150340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240109,140339,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240109,130339,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240109,120342,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240109,110339,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240109,100340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240109,090339,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240108,160340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240108,150340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240108,140339,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240108,130338,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240108,120340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240108,110340,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240108,100341,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240108,090339,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240105,160339,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240105,150339,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240105,140339,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240105,130339,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240105,120339,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240105,110338,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240105,100341,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240105,090338,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240104,160336,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240104,150338,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240104,140338,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240104,130338,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240104,120337,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240104,110337,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240104,100337,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240104,090338,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240103,160336,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240103,150336,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240103,140334,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240103,130336,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240103,120339,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240103,110335,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240103,100336,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240103,090335,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240102,160336,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,0,0.00,0,0,0.00,0,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240102,150335,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,0,0.00,0,0,0.00,0,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240102,140336,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,0,0.00,0,0,0.00,0,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240102,130333,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,0,0.00,0,0,0.00,0,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240102,120334,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,0,0.00,0,0,0.00,0,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240102,110334,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,0,0.00,0,0,0.00,0,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240102,100330,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,0,0.00,0,0,0.00,0,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240102,090327,58,100.00,KOSDAQ,,IT부품,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.95,0,0,899,899,899,899,899,899,899,404,269,200,0,1,1,201999488,1816,-1.13,0.51,12,0.00,-793.00,1778.00,2480,20230421,-63.75,416,20230320,116.11,0,0.00,0,0,0.00,0,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N