KissMeData/096040/price/prices-20240301.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
20240329,160726,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,163,20230324,66.26,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240329,150729,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,163,20230324,66.26,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240329,140725,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,163,20230324,66.26,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240329,130715,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,163,20230324,66.26,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240329,120722,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,163,20230324,66.26,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240329,110711,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,163,20230324,66.26,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240329,100713,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,163,20230324,66.26,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240329,090712,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,163,20230324,66.26,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240328,160718,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,162,20230323,67.28,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,182,48.90,20230328,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240328,150719,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,162,20230323,67.28,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,182,48.90,20230328,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240328,140710,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,162,20230323,67.28,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,182,48.90,20230328,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240328,130709,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,162,20230323,67.28,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,182,48.90,20230328,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240328,120713,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,162,20230323,67.28,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,182,48.90,20230328,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240328,110713,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,162,20230323,67.28,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,182,48.90,20230328,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240328,100706,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,162,20230323,67.28,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,182,48.90,20230328,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240328,090725,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,162,20230323,67.28,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,182,48.90,20230328,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240327,160721,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,162,20230322,67.28,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240327,150724,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,162,20230322,67.28,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240327,140723,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,162,20230322,67.28,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240327,130723,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,162,20230322,67.28,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240327,120725,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,162,20230322,67.28,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240327,110721,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,162,20230322,67.28,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240327,100717,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,162,20230322,67.28,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240327,090723,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,162,20230322,67.28,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240326,160616,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,155,20230321,74.84,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240326,150713,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,155,20230321,74.84,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240326,140709,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,155,20230321,74.84,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240326,130707,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,155,20230321,74.84,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240326,120709,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,155,20230321,74.84,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240326,110703,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,155,20230321,74.84,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240326,100712,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,155,20230321,74.84,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240326,090713,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,155,20230321,74.84,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240325,160735,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240325,150738,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240325,140735,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240325,130737,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240325,120739,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240325,110737,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240325,100737,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240325,090740,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,169,60.36,20230327,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240322,160737,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,162,67.28,20230322,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240322,150739,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,162,67.28,20230322,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240322,140732,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,162,67.28,20230322,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240322,130735,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,162,67.28,20230322,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240322,120730,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,162,67.28,20230322,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240322,110738,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,162,67.28,20230322,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240322,100732,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,162,67.28,20230322,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240322,090729,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,162,67.28,20230322,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240321,160737,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,155,74.84,20230321,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240321,150732,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,155,74.84,20230321,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240321,140732,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,155,74.84,20230321,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240321,130719,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,155,74.84,20230321,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240321,120732,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,155,74.84,20230321,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240321,110729,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,155,74.84,20230321,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240321,100734,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,155,74.84,20230321,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240321,090736,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,155,74.84,20230321,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240320,160725,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240320,150727,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240320,140732,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240320,130731,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240320,120724,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240320,110726,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240320,100722,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240320,090724,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240319,160716,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240319,150726,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240319,140726,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240319,130657,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240319,120720,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240319,110722,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240319,100725,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240319,090724,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240318,160719,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240318,150720,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240318,140721,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240318,130720,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240318,120717,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240318,110720,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240318,100719,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240318,090719,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240315,160712,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240315,150648,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240315,140635,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240315,130713,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240315,120714,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240315,110709,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240315,100712,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240315,090716,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,149,20230320,81.88,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240314,160705,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,146,20230309,85.62,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240314,150709,58,100.00,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,-44.69,146,20230309,85.62,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240314,140708,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,146,20230309,85.62,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240314,130704,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,146,20230309,85.62,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240314,120706,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,146,20230309,85.62,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240314,110707,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,146,20230309,85.62,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240314,100711,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,146,20230309,85.62,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240314,090709,58,100.00,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,-44.69,146,20230309,85.62,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240313,160700,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240313,150659,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240313,140704,58,100.00,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,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240313,130706,58,100.00,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,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240313,120702,58,100.00,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,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240313,110659,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240313,100657,58,100.00,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,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240313,090702,58,100.00,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,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240312,160652,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240312,150651,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240312,140645,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240312,130621,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240312,120654,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240312,110652,58,100.00,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,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240312,100652,58,100.00,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,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240312,090651,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240311,160650,58,100.00,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,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240311,150651,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240311,140647,58,100.00,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,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240311,130648,58,100.00,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,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240311,120650,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240311,110645,58,100.00,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,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240311,100639,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240311,090642,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,149,81.88,20230320,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240308,160647,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240308,150644,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240308,140642,58,100.00,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,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240308,130640,58,100.00,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,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240308,120640,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240308,110641,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240308,100637,58,100.00,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,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240308,090638,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240307,160639,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240307,150620,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240307,140629,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240307,130631,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240307,120633,58,100.00,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,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240307,110637,58,100.00,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,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240307,100633,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240307,090635,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,145,20230308,86.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240306,160631,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,142,20230228,90.85,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240306,150632,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,142,20230228,90.85,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240306,140634,58,100.00,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,-44.69,142,20230228,90.85,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240306,130635,58,100.00,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,-44.69,142,20230228,90.85,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240306,120633,58,100.00,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,-44.69,142,20230228,90.85,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240306,110631,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,142,20230228,90.85,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240306,100620,58,100.00,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,-44.69,142,20230228,90.85,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240306,090631,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,142,20230228,90.85,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240305,160626,58,100.00,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,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240305,150628,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240305,140621,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240305,130623,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240305,120622,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240305,110623,58,100.00,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,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240305,100619,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240305,090621,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,141,20230227,92.20,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,145,86.90,20230308,0.00,N,096040,200,1812 억,,35688578,N,N,0,N,00,N
20240304,160623,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240304,150618,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240304,140547,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240304,130614,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240304,120551,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240304,110609,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240304,100611,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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
20240304,090612,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.94,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-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