KissMeData/024810/price/prices-20240201.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
20240229,160340,58,100.00,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
20240229,150340,58,100.00,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
20240229,140342,58,100.00,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
20240229,130342,58,100.00,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
20240229,120342,58,100.00,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
20240229,110343,58,100.00,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
20240229,100342,58,100.00,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
20240229,090341,58,100.00,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
20240228,160321,58,100.00,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
20240228,150323,58,100.00,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
20240228,140342,58,100.00,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
20240228,130342,58,100.00,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
20240228,120343,58,100.00,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
20240228,110327,58,100.00,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
20240228,100339,58,100.00,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
20240228,090341,58,100.00,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
20240227,160342,58,100.00,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
20240227,150341,58,100.00,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
20240227,140342,58,100.00,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
20240227,130318,58,100.00,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
20240227,120344,58,100.00,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
20240227,110341,58,100.00,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
20240227,100341,58,100.00,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
20240227,090340,58,100.00,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
20240226,160340,58,100.00,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
20240226,150340,58,100.00,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
20240226,140340,58,100.00,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
20240226,130339,58,100.00,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
20240226,120338,58,100.00,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
20240226,110337,58,100.00,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
20240226,100334,58,100.00,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
20240226,090333,58,100.00,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
20240223,160336,58,100.00,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
20240223,150334,58,100.00,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
20240223,140334,58,100.00,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
20240223,130333,58,100.00,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,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240223,120335,58,100.00,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
20240223,110332,58,100.00,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
20240223,100332,58,100.00,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
20240223,090332,58,100.00,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
20240222,160326,58,100.00,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
20240222,150334,58,100.00,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
20240222,140333,58,100.00,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
20240222,130326,58,100.00,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
20240222,120332,58,100.00,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
20240222,110330,58,100.00,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
20240222,100329,58,100.00,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
20240222,090332,58,100.00,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
20240221,160330,58,100.00,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
20240221,150326,58,100.00,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
20240221,140328,58,100.00,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
20240221,130328,58,100.00,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
20240221,120329,58,100.00,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
20240221,110330,58,100.00,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
20240221,100328,58,100.00,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
20240221,090325,58,100.00,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
20240220,160323,58,100.00,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
20240220,150325,58,100.00,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
20240220,140325,58,100.00,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
20240220,130327,58,100.00,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
20240220,120324,58,100.00,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
20240220,110325,58,100.00,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
20240220,100314,58,100.00,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
20240220,090327,58,100.00,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,-63.75,416,20230320,116.11,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,416,116.11,20230320,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240219,160325,58,100.00,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
20240219,150327,58,100.00,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
20240219,140327,58,100.00,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
20240219,130327,58,100.00,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
20240219,120326,58,100.00,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
20240219,110325,58,100.00,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
20240219,100324,58,100.00,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
20240219,090325,58,100.00,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
20240216,160323,58,100.00,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
20240216,150324,58,100.00,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
20240216,140326,58,100.00,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
20240216,130322,58,100.00,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
20240216,120325,58,100.00,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
20240216,110326,58,100.00,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
20240216,100323,58,100.00,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
20240216,090319,58,100.00,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
20240215,160322,58,100.00,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
20240215,150324,58,100.00,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
20240215,140321,58,100.00,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
20240215,130320,58,100.00,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
20240215,120322,58,100.00,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
20240215,110320,58,100.00,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
20240215,100320,58,100.00,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
20240215,090318,58,100.00,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
20240214,160318,58,100.00,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
20240214,150319,58,100.00,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
20240214,140317,58,100.00,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
20240214,130319,58,100.00,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
20240214,120317,58,100.00,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
20240214,110320,58,100.00,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
20240214,090314,58,100.00,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
20240213,160314,58,100.00,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
20240213,150312,58,100.00,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
20240213,140320,58,100.00,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
20240213,130316,58,100.00,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
20240213,120318,58,100.00,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
20240213,110318,58,100.00,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
20240213,100253,58,100.00,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