KissMeData/096040/price/prices-20231101.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
20231130,160800,58,100.00,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,,35688578,N,N,0,N,00,N
20231130,150802,58,100.00,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,,35688578,N,N,0,N,00,N
20231130,140757,58,100.00,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,,35688578,N,N,0,N,00,N
20231130,130754,58,100.00,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,,35688578,N,N,0,N,00,N
20231130,120807,58,100.00,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,,35688578,N,N,0,N,00,N
20231130,110802,58,100.00,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,,35688578,N,N,0,N,00,N
20231130,100756,58,100.00,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,,35688578,N,N,0,N,00,N
20231130,090757,58,100.00,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,,35688578,N,N,0,N,00,N
20231129,160753,58,100.00,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,,35688578,N,N,0,N,00,N
20231129,150800,58,100.00,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,,35688578,N,N,0,N,00,N
20231129,140755,58,100.00,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,,35688578,N,N,0,N,00,N
20231129,130756,58,100.00,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,,35688578,N,N,0,N,00,N
20231129,120758,58,100.00,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,,35688578,N,N,0,N,00,N
20231129,110757,58,100.00,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,,35688578,N,N,0,N,00,N
20231129,100755,58,100.00,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,,35688578,N,N,0,N,00,N
20231129,090752,58,100.00,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,,35688578,N,N,0,N,00,N
20231128,160753,58,100.00,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,,35688578,N,N,0,N,00,N
20231128,150704,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231128,140753,58,100.00,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,,35688578,N,N,0,N,00,N
20231128,130749,58,100.00,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,,35688578,N,N,0,N,00,N
20231128,120753,58,100.00,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,,35688578,N,N,0,N,00,N
20231128,110751,58,100.00,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,,35688578,N,N,0,N,00,N
20231128,100750,58,100.00,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,,35688578,N,N,0,N,00,N
20231128,090749,58,100.00,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,,35688578,N,N,0,N,00,N
20231127,160747,58,100.00,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,,35688578,N,N,0,N,00,N
20231127,150749,58,100.00,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,,35688578,N,N,0,N,00,N
20231127,140754,58,100.00,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,,35688578,N,N,0,N,00,N
20231127,130751,58,100.00,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,,35688578,N,N,0,N,00,N
20231127,120754,58,100.00,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,,35688578,N,N,0,N,00,N
20231127,110741,58,100.00,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,,35688578,N,N,0,N,00,N
20231127,100740,58,100.00,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,,35688578,N,N,0,N,00,N
20231127,090744,58,100.00,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,,35688578,N,N,0,N,00,N
20231124,160736,58,100.00,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,,35688578,N,N,0,N,00,N
20231124,150745,58,100.00,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,,35688578,N,N,0,N,00,N
20231124,140746,58,100.00,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,,35688578,N,N,0,N,00,N
20231124,130742,58,100.00,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,,35688578,N,N,0,N,00,N
20231124,120747,58,100.00,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,,35688578,N,N,0,N,00,N
20231124,110742,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231124,100742,58,100.00,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,,35688578,N,N,0,N,00,N
20231124,090741,58,100.00,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,,35688578,N,N,0,N,00,N
20231123,160732,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231123,150757,58,100.00,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,,35688578,N,N,0,N,00,N
20231123,140753,58,100.00,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,,35688578,N,N,0,N,00,N
20231123,130754,58,100.00,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,,35688578,N,N,0,N,00,N
20231123,120744,58,100.00,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,,35688578,N,N,0,N,00,N
20231123,110801,58,100.00,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,,35688578,N,N,0,N,00,N
20231123,100744,58,100.00,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,,35688578,N,N,0,N,00,N
20231123,090740,58,100.00,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,,35688578,N,N,0,N,00,N
20231122,160715,58,100.00,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,,35688578,N,N,0,N,00,N
20231122,150728,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231122,140721,58,100.00,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,,35688578,N,N,0,N,00,N
20231122,130748,58,100.00,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,,35688578,N,N,0,N,00,N
20231122,120751,58,100.00,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,,35688578,N,N,0,N,00,N
20231122,110825,58,100.00,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,,35688578,N,N,0,N,00,N
20231122,100802,58,100.00,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,,35688578,N,N,0,N,00,N
20231122,090723,58,100.00,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,,35688578,N,N,0,N,00,N
20231121,160726,58,100.00,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,,35688578,N,N,0,N,00,N
20231121,150725,58,100.00,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,,35688578,N,N,0,N,00,N
20231121,140718,58,100.00,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,,35688578,N,N,0,N,00,N
20231121,130712,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231121,120710,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231121,110709,58,100.00,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,,35688578,N,N,0,N,00,N
20231121,100652,58,100.00,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,,35688578,N,N,0,N,00,N
20231121,090702,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231120,160707,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231120,150713,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231120,140712,58,100.00,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,,35688578,N,N,0,N,00,N
20231120,130707,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231120,120708,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231120,110708,58,100.00,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,,35688578,N,N,0,N,00,N
20231120,100704,58,100.00,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,,35688578,N,N,0,N,00,N
20231120,090711,58,100.00,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,,35688578,N,N,0,N,00,N
20231117,160725,58,100.00,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,,35688578,N,N,0,N,00,N
20231117,150730,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231117,140726,58,100.00,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,,35688578,N,N,0,N,00,N
20231117,130725,58,100.00,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,,35688578,N,N,0,N,00,N
20231117,120726,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231117,110729,58,100.00,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,,35688578,N,N,0,N,00,N
20231117,100726,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231117,090728,58,100.00,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,,35688578,N,N,0,N,00,N
20231116,160727,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231116,150722,58,100.00,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,,35688578,N,N,0,N,00,N
20231116,140701,58,100.00,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,,35688578,N,N,0,N,00,N
20231116,130721,58,100.00,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,,35688578,N,N,0,N,00,N
20231116,120723,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231116,110721,58,100.00,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,,35688578,N,N,0,N,00,N
20231116,100722,58,100.00,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,,35688578,N,N,0,N,00,N
20231116,090723,58,100.00,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,,35688578,N,N,0,N,00,N
20231115,160635,58,100.00,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,,35688578,N,N,0,N,00,N
20231115,150732,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231115,140730,58,100.00,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,,35688578,N,N,0,N,00,N
20231115,130732,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231115,120735,58,100.00,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,,35688578,N,N,0,N,00,N
20231115,110741,58,100.00,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,,35688578,N,N,0,N,00,N
20231115,100736,58,100.00,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,,35688578,N,N,0,N,00,N
20231115,090727,58,100.00,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,,35688578,N,N,0,N,00,N
20231114,160719,58,100.00,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,,35688578,N,N,0,N,00,N
20231114,150721,58,100.00,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,,35688578,N,N,0,N,00,N
20231114,140720,58,100.00,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,,35688578,N,N,0,N,00,N
20231114,130722,58,100.00,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,,35688578,N,N,0,N,00,N
20231114,120723,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231114,110731,58,100.00,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,,35688578,N,N,0,N,00,N
20231114,100723,58,100.00,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,,35688578,N,N,0,N,00,N
20231114,090716,58,100.00,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,,35688578,N,N,0,N,00,N
20231113,160710,58,100.00,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,,35688578,N,N,0,N,00,N
20231113,150709,58,100.00,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,,35688578,N,N,0,N,00,N
20231113,140707,58,100.00,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,,35688578,N,N,0,N,00,N
20231113,130706,58,100.00,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,,35688578,N,N,0,N,00,N
20231113,120707,58,100.00,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,,35688578,N,N,0,N,00,N
20231113,110704,58,100.00,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,,35688578,N,N,0,N,00,N
20231113,100703,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231113,090709,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231110,160724,58,100.00,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,,35688578,N,N,0,N,00,N
20231110,150719,58,100.00,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,,35688578,N,N,0,N,00,N
20231110,140711,58,100.00,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,,35688578,N,N,0,N,00,N
20231110,130713,58,100.00,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,,35688578,N,N,0,N,00,N
20231110,120715,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231110,110706,58,100.00,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,,35688578,N,N,0,N,00,N
20231110,100713,58,100.00,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,,35688578,N,N,0,N,00,N
20231110,090701,58,100.00,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,,35688578,N,N,0,N,00,N
20231109,160654,58,100.00,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,,35688578,N,N,0,N,00,N
20231109,150655,58,100.00,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,,35688578,N,N,0,N,00,N
20231109,140652,58,100.00,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,,35688578,N,N,0,N,00,N
20231109,130655,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231109,120659,58,100.00,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,,35688578,N,N,0,N,00,N
20231109,110657,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231109,100652,58,100.00,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,,35688578,N,N,0,N,00,N
20231109,090654,58,100.00,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,,35688578,N,N,0,N,00,N
20231108,160649,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231108,150652,58,100.00,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,,35688578,N,N,0,N,00,N
20231108,140649,58,100.00,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,,35688578,N,N,0,N,00,N
20231108,130648,58,100.00,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,,35688578,N,N,0,N,00,N
20231108,120643,58,100.00,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,,35688578,N,N,0,N,00,N
20231108,110650,58,100.00,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,,35688578,N,N,0,N,00,N
20231108,100650,58,100.00,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,,35688578,N,N,0,N,00,N
20231108,090647,58,100.00,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,,35688578,N,N,0,N,00,N
20231107,160650,58,100.00,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,,35688578,N,N,0,N,00,N
20231107,150649,58,100.00,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,,35688578,N,N,0,N,00,N
20231107,140653,58,100.00,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,,35688578,N,N,0,N,00,N
20231107,130652,58,100.00,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,,35688578,N,N,0,N,00,N
20231107,120647,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231107,110648,58,100.00,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,,35688578,N,N,0,N,00,N
20231107,100656,58,100.00,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,,35688578,N,N,0,N,00,N
20231107,090640,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231106,160634,58,100.00,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,,35688578,N,N,0,N,00,N
20231106,150637,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231106,140634,58,100.00,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,,35688578,N,N,0,N,00,N
20231106,130641,58,100.00,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,,35688578,N,N,0,N,00,N
20231106,120638,58,100.00,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,,35688578,N,N,0,N,00,N
20231106,110637,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231106,100615,58,100.00,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,,35688578,N,N,0,N,00,N
20231106,090637,58,100.00,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,,35688578,N,N,0,N,00,N
20231103,160629,58,100.00,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,,35688578,N,N,0,N,00,N
20231103,150627,58,100.00,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,,35688578,N,N,0,N,00,N
20231103,140628,58,100.00,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,,35688578,N,N,0,N,00,N
20231103,130628,58,100.00,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,,35688578,N,N,0,N,00,N
20231103,120628,58,100.00,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,,35688578,N,N,0,N,00,N
20231103,110632,58,100.00,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,,35688578,N,N,0,N,00,N
20231103,100620,58,100.00,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,,35688578,N,N,0,N,00,N
20231103,090623,58,100.00,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,,35688578,N,N,0,N,00,N
20231102,160622,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231102,150629,58,100.00,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,,35688578,N,N,0,N,00,N
20231102,140618,58,100.00,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,,35688578,N,N,0,N,00,N
20231102,130624,58,100.00,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,,35688578,N,N,0,N,00,N
20231102,120619,58,100.00,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,,35688578,N,N,0,N,00,N
20231102,110621,58,100.00,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,,35688578,N,N,0,N,00,N
20231102,100621,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231102,090625,58,100.00,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,,35688578,N,N,0,N,00,N
20231101,160618,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231101,150619,58,100.00,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,,35688578,N,N,0,N,00,N
20231101,140614,58,100.00,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,,35688578,N,N,0,N,00,N
20231101,130618,58,100.00,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,,35688578,N,N,0,N,00,N
20231101,120633,58,100.00,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,,35688578,N,N,0,N,00,N
20231101,110635,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,,35688578,N,N,0,N,00,N
20231101,100628,58,100.00,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,,35688578,N,N,0,N,00,N
20231101,090628,58,100.00,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,,35688578,N,N,0,N,00,N