KissMeData/024810/price/prices-20240401.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
20240430,160400,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,1700,20230425,-47.12,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1489,-39.62,20230502,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240430,150358,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,1700,20230425,-47.12,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1489,-39.62,20230502,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240430,140359,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,1700,20230425,-47.12,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1489,-39.62,20230502,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240430,130357,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,1700,20230425,-47.12,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1489,-39.62,20230502,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240430,120359,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,1700,20230425,-47.12,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1489,-39.62,20230502,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240430,110358,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,1700,20230425,-47.12,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1489,-39.62,20230502,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240430,100356,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,1700,20230425,-47.12,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1489,-39.62,20230502,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240430,090404,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,1700,20230425,-47.12,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1489,-39.62,20230502,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240429,160352,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1489,-39.62,20230502,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240429,150356,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1489,-39.62,20230502,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240429,140348,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1489,-39.62,20230502,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240429,130357,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1489,-39.62,20230502,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240429,120356,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1489,-39.62,20230502,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240429,110344,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1489,-39.62,20230502,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240429,100357,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1489,-39.62,20230502,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240429,090357,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1489,-39.62,20230502,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240426,160355,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1586,-43.32,20230427,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240426,150357,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1586,-43.32,20230427,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240426,140354,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1586,-43.32,20230427,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240426,130354,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1586,-43.32,20230427,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240426,120354,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1586,-43.32,20230427,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240426,110355,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1586,-43.32,20230427,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240426,100354,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1586,-43.32,20230427,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240426,090356,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1586,-43.32,20230427,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240425,160353,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240425,150356,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240425,140353,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240425,130355,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240425,120353,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240425,110354,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240425,100353,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240425,090354,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240424,160351,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240424,150352,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240424,140351,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240424,130357,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240424,120353,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240424,110352,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240424,100351,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240424,090352,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240423,160343,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240423,150351,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240423,140352,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240423,130349,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240423,120350,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240423,110349,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240423,100350,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240423,090350,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240422,160350,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240422,150348,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240422,140349,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240422,130347,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240422,120348,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240422,110348,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240422,100349,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240422,090349,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,1700,-47.12,20230425,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240419,160334,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240419,150336,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240419,140333,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240419,130336,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240419,120334,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240419,110336,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240419,100335,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240419,090332,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,666,20230512,34.98,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240418,160332,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,590,20230412,52.37,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240418,150334,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,590,20230412,52.37,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240418,140334,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,590,20230412,52.37,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240418,130334,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,590,20230412,52.37,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240418,120333,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,590,20230412,52.37,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240418,110334,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,590,20230412,52.37,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240418,100335,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,590,20230412,52.37,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240418,090334,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,590,20230412,52.37,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240417,160329,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,555,20230411,61.98,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240417,150336,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,555,20230411,61.98,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240417,140333,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,555,20230411,61.98,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240417,130334,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,555,20230411,61.98,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240417,120334,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,555,20230411,61.98,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240417,110336,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,555,20230411,61.98,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240417,100332,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,555,20230411,61.98,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240417,090332,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,555,20230411,61.98,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240416,160335,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,553,20230410,62.57,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240416,150332,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,553,20230410,62.57,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240416,140331,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,553,20230410,62.57,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240416,130333,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,553,20230410,62.57,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240416,120334,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,553,20230410,62.57,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240416,110333,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,553,20230410,62.57,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240416,100329,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,553,20230410,62.57,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240416,090328,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,553,20230410,62.57,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240415,160328,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240415,150331,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240415,140327,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240415,130327,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240415,120329,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240415,110329,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240415,100329,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240415,090330,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,666,34.98,20230512,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240412,160328,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,590,52.37,20230412,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240412,150328,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,590,52.37,20230412,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240412,140329,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,590,52.37,20230412,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240412,130325,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,590,52.37,20230412,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240412,120328,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,590,52.37,20230412,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240412,110325,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,590,52.37,20230412,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240412,100327,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,590,52.37,20230412,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240412,090327,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,590,52.37,20230412,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240411,160323,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,555,61.98,20230411,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240411,150329,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,555,61.98,20230411,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240411,140329,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,555,61.98,20230411,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240411,130321,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,555,61.98,20230411,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240411,120326,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,555,61.98,20230411,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240411,110324,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,555,61.98,20230411,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240411,100326,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,555,61.98,20230411,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240411,090325,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,555,61.98,20230411,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240409,160321,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,553,62.57,20230410,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240409,150322,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,553,62.57,20230410,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240409,140325,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,553,62.57,20230410,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240409,130321,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,553,62.57,20230410,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240409,120324,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,553,62.57,20230410,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240409,110322,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,553,62.57,20230410,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240409,100320,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,553,62.57,20230410,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240409,090325,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,553,62.57,20230410,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240408,160321,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,553,62.57,20230410,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240408,150321,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,553,62.57,20230410,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240408,140322,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,553,62.57,20230410,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240408,130321,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,553,62.57,20230410,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240408,120322,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,553,62.57,20230410,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240408,110323,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,553,62.57,20230410,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240408,100319,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,553,62.57,20230410,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240408,090323,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,553,62.57,20230410,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240405,160322,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240405,150320,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240405,140319,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240405,130319,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240405,120320,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240405,110322,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240405,100300,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240405,090319,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,545,20230407,64.95,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240404,160317,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,520,20230330,72.88,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240404,150317,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,520,20230330,72.88,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240404,140317,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,520,20230330,72.88,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240404,130315,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,520,20230330,72.88,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240404,120316,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,520,20230330,72.88,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240404,110316,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,520,20230330,72.88,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240404,100315,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,520,20230330,72.88,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240404,090316,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,520,20230330,72.88,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240403,160317,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,507,20230329,77.32,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240403,150315,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,507,20230329,77.32,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240403,140315,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,507,20230329,77.32,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240403,130313,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,507,20230329,77.32,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240403,120316,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,507,20230329,77.32,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240403,110314,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,507,20230329,77.32,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240403,100314,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,507,20230329,77.32,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240403,090316,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,507,20230329,77.32,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240402,160308,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,498,20230328,80.52,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240402,150314,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,498,20230328,80.52,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240402,140315,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,498,20230328,80.52,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240402,130311,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,498,20230328,80.52,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240402,120310,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,498,20230328,80.52,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240402,110312,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,498,20230328,80.52,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240402,100311,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,498,20230328,80.52,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240402,090310,58,100.00,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,-19.13,0.82,12,0.00,-47.00,1102.00,2480,20230421,-63.75,498,20230328,80.52,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240401,160309,58,100.00,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,-63.75,434,20230327,107.14,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240401,150310,58,100.00,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,-63.75,434,20230327,107.14,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240401,140309,58,100.00,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,-63.75,434,20230327,107.14,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240401,130309,58,100.00,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,-63.75,434,20230327,107.14,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240401,120312,58,100.00,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,-63.75,434,20230327,107.14,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240401,110310,58,100.00,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,-63.75,434,20230327,107.14,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240401,100308,58,100.00,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,-63.75,434,20230327,107.14,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N
20240401,090308,58,100.00,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,-63.75,434,20230327,107.14,899,0.00,20240102,899,0.00,20240102,2480,-63.75,20230421,545,64.95,20230407,0.00,N,024810,200,403 억,,1914871,N,N,0,N,00,N