KissMeData/096040/price/prices-20230901.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
20230927,160724,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230927,150731,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230927,140731,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230927,130722,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230927,120721,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230927,110728,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230927,100723,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230927,090735,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230926,160722,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230926,150723,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230926,140716,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230926,130719,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230926,120722,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230926,110721,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230926,100720,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230926,090721,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230925,160720,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230925,150725,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230925,140711,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230925,130715,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230925,120720,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230925,110715,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230925,100719,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230925,090716,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230922,160741,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230922,150737,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230922,140737,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230922,130651,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230922,120650,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230922,110646,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230922,100648,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230922,090644,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230921,160650,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230921,150639,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230921,140648,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230921,130640,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230921,120635,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230921,110651,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230921,100638,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230921,090647,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230920,160646,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230920,150629,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230920,140638,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230920,130634,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230920,120632,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230920,110639,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230920,100624,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230920,090634,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230919,160630,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230919,150632,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230919,140629,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230919,130619,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230919,120636,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230919,110636,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230919,100633,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230919,090627,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230918,160633,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230918,150630,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230918,140645,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230918,130629,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230918,120632,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230918,110626,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230918,100622,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230918,090620,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230915,160627,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230915,150626,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230915,140625,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230915,130623,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230915,120629,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230915,110632,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230915,100628,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230915,090619,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230914,160627,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230914,150612,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230914,140621,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230914,130610,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230914,120619,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230914,110614,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230914,100608,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230914,090621,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35692994,N,N,0,N,00,N
20230913,160622,58,100.00,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
20230913,150618,58,100.00,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
20230913,140621,58,100.00,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
20230913,130604,58,100.00,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
20230913,120620,58,100.00,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
20230913,110619,58,100.00,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
20230913,100614,58,100.00,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
20230913,090608,58,100.00,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
20230912,160603,58,100.00,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
20230912,150611,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20230912,140610,58,100.00,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
20230912,130604,58,100.00,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
20230912,120559,58,100.00,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
20230912,110606,58,100.00,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
20230912,100603,58,100.00,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
20230912,090615,58,100.00,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
20230911,160600,58,100.00,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
20230911,150608,58,100.00,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
20230911,140616,58,100.00,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
20230911,130551,58,100.00,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
20230911,120601,58,100.00,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
20230911,110550,58,100.00,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
20230911,100552,58,100.00,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
20230911,090551,58,100.00,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
20230908,160602,58,100.00,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
20230908,150603,58,100.00,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
20230908,140601,58,100.00,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
20230908,130606,58,100.00,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
20230908,120614,58,100.00,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
20230908,110608,58,100.00,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
20230908,100602,58,100.00,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
20230908,090606,58,100.00,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
20230907,160557,58,100.00,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
20230907,150602,58,100.00,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
20230907,140558,58,100.00,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
20230907,130557,58,100.00,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
20230907,120605,58,100.00,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
20230907,110603,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,4.36,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20230907,100602,58,100.00,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
20230907,090609,58,100.00,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
20230906,160558,58,100.00,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
20230906,150600,58,100.00,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
20230906,140600,58,100.00,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
20230906,130554,58,100.00,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
20230906,120605,58,100.00,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
20230906,110606,58,100.00,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
20230906,100546,58,100.00,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
20230906,090553,58,100.00,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
20230905,160553,58,100.00,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
20230905,150604,58,100.00,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
20230905,140602,58,100.00,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
20230905,130542,58,100.00,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
20230905,120550,58,100.00,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
20230905,110553,58,100.00,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
20230905,100548,58,100.00,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
20230905,090545,58,100.00,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
20230904,160545,58,100.00,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
20230904,150538,58,100.00,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
20230904,140533,58,100.00,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
20230904,130542,58,100.00,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
20230904,120531,58,100.00,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
20230904,110524,58,100.00,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
20230904,100527,58,100.00,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
20230904,090538,58,100.00,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
20230901,160528,58,100.00,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
20230901,150536,58,100.00,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
20230901,140538,58,100.00,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
20230901,130523,58,100.00,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
20230901,120529,58,100.00,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
20230901,110530,58,100.00,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
20230901,100525,58,100.00,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
20230901,090519,58,100.00,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