KissMeData/096040/price/prices-20240101.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
20240123,120739,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240123,110737,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240123,100736,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240123,090738,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240119,160732,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240119,150734,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240119,140732,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240119,130733,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240119,120736,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240119,110735,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240119,100739,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240119,090732,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240118,160731,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240118,150732,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240118,140732,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240118,130731,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240118,120733,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240118,110733,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240118,100730,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240118,090730,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240117,160729,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240117,150732,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240117,140730,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240117,130730,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240117,120731,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240117,110731,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240117,100728,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240117,090732,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240116,160728,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240116,150727,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240116,140729,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240116,130730,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240116,120728,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240116,110726,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240116,100728,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240116,090726,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240115,160725,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240115,150727,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240115,140727,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240115,130725,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240115,120726,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240115,110725,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240115,100723,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240115,090726,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240112,160721,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240112,150724,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240112,140723,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240112,130720,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240112,120724,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240112,110720,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240112,100720,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240112,090721,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240111,160717,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240111,150722,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240111,140719,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240111,130717,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240111,120718,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240111,110720,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240111,100719,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240111,090718,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240110,160716,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240110,150718,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240110,140720,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240110,130716,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240110,120718,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240110,110717,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240110,100715,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240110,090715,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240109,160714,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240109,150715,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240109,140715,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240109,130715,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240109,120721,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240109,110716,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240109,100715,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240109,090716,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240108,160714,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240108,150715,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240108,140714,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240108,130714,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240108,120715,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240108,110716,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240108,100715,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240108,090713,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240105,160713,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240105,150715,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240105,140711,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240105,130713,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240105,120713,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240105,110711,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240105,100715,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240105,090712,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240104,160709,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240104,150711,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240104,140711,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240104,130712,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240104,120710,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240104,110709,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240104,100708,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240104,090712,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240103,160708,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240103,150707,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240103,140704,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240103,130707,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240103,120710,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240103,110705,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240103,100706,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240103,090706,58,100.00,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,-44.69,139,20230104,94.96,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240102,160706,58,100.00,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,-44.69,139,20230104,94.96,0,0.00,0,0,0.00,0,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240102,150705,58,100.00,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,-44.69,139,20230104,94.96,0,0.00,0,0,0.00,0,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240102,140706,58,100.00,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,-44.69,139,20230104,94.96,0,0.00,0,0,0.00,0,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240102,130701,58,100.00,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,-44.69,139,20230104,94.96,0,0.00,0,0,0.00,0,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240102,120701,58,100.00,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,-44.69,139,20230104,94.96,0,0.00,0,0,0.00,0,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240102,110702,58,100.00,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,-44.69,139,20230104,94.96,0,0.00,0,0,0.00,0,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240102,100653,58,100.00,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,-44.69,139,20230104,94.96,0,0.00,0,0,0.00,0,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240102,090646,58,100.00,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,-44.69,139,20230104,94.96,0,0.00,0,0,0.00,0,490,-44.69,20230420,139,94.96,20230104,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N