KissMeData/096040/price/prices-20230701.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
20230731,160729,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230731,150730,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230731,140732,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230731,130732,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230731,120738,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230731,110742,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230731,100737,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230731,090731,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230728,160732,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230728,150732,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230728,140729,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230728,130731,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230728,120729,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230728,110735,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230728,100727,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230728,090734,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230727,160727,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230727,150729,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230727,140725,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230727,130724,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230727,120726,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230727,110730,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230727,100726,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230727,090724,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230726,160724,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230726,150728,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230726,140723,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230726,130722,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230726,120723,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230726,110717,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230726,100725,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230726,090719,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230725,160717,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230725,150711,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230725,140710,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230725,130717,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230725,120717,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230725,110715,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230725,100714,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230725,090714,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230724,160717,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230724,150713,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230724,140710,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230724,130712,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230724,120712,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230724,110715,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230724,100708,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230724,090712,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230721,160705,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230721,150708,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230721,140705,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230721,130708,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230721,120716,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230721,110711,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230721,100711,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230721,090710,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230720,160704,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230720,150704,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230720,140703,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230720,130703,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230720,120708,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230720,110707,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230720,100700,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230720,090700,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230719,160713,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230719,150713,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230719,140714,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230719,130707,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230719,120715,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230719,110714,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230719,100709,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230719,090709,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230718,160707,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230718,150707,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230718,140704,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230718,130704,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230718,120710,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230718,110711,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230718,100703,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230718,090702,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230717,160705,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230717,150700,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230717,140703,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230717,130658,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230717,120706,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230717,110657,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230717,100658,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230717,090658,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230714,160657,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230714,150701,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230714,140704,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230714,130654,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230714,120656,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230714,110701,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230714,100703,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230714,090700,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230713,160657,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230713,150653,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230713,140651,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230713,130655,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230713,120650,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230713,110655,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230713,100651,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230713,090630,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,39492994,N,N,0,N,00,N
20230712,160649,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230712,150645,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230712,140644,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230712,130646,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230712,120647,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230712,110646,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230712,100647,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230712,090649,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230711,160638,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230711,150637,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230711,140633,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230711,130625,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230711,120641,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230711,110643,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230711,100641,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230711,090640,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230710,160636,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230710,150637,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230710,140630,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230710,130623,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230710,120637,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230710,110636,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230710,100638,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230710,090631,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230707,160628,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230707,150630,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230707,140642,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230707,130634,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230707,120635,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230707,110637,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230707,100630,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230707,090631,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230706,160630,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230706,150631,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230706,140632,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230706,130631,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230706,120629,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230706,110635,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230706,100630,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230706,090630,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230705,160627,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230705,150625,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230705,140619,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230705,130620,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230705,120619,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230705,110625,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230705,100621,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230705,090620,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230704,160618,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230704,150611,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230704,140617,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230704,130607,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230704,120613,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230704,110609,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230704,100607,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230704,090607,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230703,160559,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230703,150606,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230703,140606,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230703,130600,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230703,120608,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230703,110603,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230703,100553,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N
20230703,090559,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,5.59,0,0,271,271,271,271,271,271,271,1412,81,200,0,1,1,706131295,1914,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,490,-44.69,20230420,139,94.96,20230104,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1412 억,,39492994,N,N,0,N,00,N