KissMeData/096040/price/prices-20240201.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
20240229,160717,58,100.00,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,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240229,150719,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240229,140720,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240229,130718,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240229,120718,58,100.00,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,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240229,110720,58,100.00,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,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240229,100720,58,100.00,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,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240229,090719,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240228,160637,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,-44.69,20230420,142,90.85,20230228,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240228,150637,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,142,90.85,20230228,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240228,140717,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,-44.69,20230420,142,90.85,20230228,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240228,130719,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,142,90.85,20230228,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240228,120720,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,142,90.85,20230228,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240228,110649,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,-44.69,20230420,142,90.85,20230228,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240228,100716,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,-44.69,20230420,142,90.85,20230228,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240228,090720,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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,-44.69,20230420,142,90.85,20230228,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240227,160718,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240227,150720,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240227,140717,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240227,130640,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240227,120720,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240227,110718,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240227,100715,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240227,090718,58,100.00,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
20240226,160715,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240226,150713,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240226,140713,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240226,130709,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240226,120708,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240226,110708,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240226,100706,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240226,090705,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240223,160706,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240223,150701,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240223,140703,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240223,130701,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240223,120702,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240223,110656,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240223,100657,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240223,090659,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240222,160651,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240222,150700,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240222,140655,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240222,130645,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240222,120656,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240222,110652,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240222,100645,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240222,090657,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240221,160651,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240221,150645,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240221,140647,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240221,130648,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240221,120646,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240221,110653,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240221,100645,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240221,090644,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240220,160638,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240220,150642,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240220,140640,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240220,130642,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240220,120637,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240220,110638,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240220,100630,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240220,090645,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240219,160640,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240219,150645,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240219,140643,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240219,130644,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240219,120642,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240219,110640,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240219,100637,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240219,090637,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240216,160634,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240216,150639,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240216,140642,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240216,130635,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240216,120637,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240216,110645,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240216,100638,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240216,090630,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240215,160633,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240215,150638,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240215,140633,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240215,130627,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240215,120633,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240215,110630,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240215,100628,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240215,090630,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240214,160626,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240214,150626,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240214,140624,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240214,130626,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240214,120620,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240214,110627,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240214,090617,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240213,160618,58,100.00,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,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,141,92.20,20230227,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240213,150616,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240213,140624,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240213,130616,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240213,120624,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240213,110623,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240213,100521,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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