KissMeData/096040/price/prices-20240401.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
20240430,160749,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,386,20230424,-29.79,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240430,150800,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,386,20230424,-29.79,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240430,140800,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,386,20230424,-29.79,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240430,130757,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,386,20230424,-29.79,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240430,120758,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,386,20230424,-29.79,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240430,110755,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,386,20230424,-29.79,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240430,100757,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,386,20230424,-29.79,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240430,090807,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,386,20230424,-29.79,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240429,160746,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,459,20230421,-40.96,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240429,150757,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,459,20230421,-40.96,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240429,140724,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,459,20230421,-40.96,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240429,130756,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,459,20230421,-40.96,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240429,120756,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,459,20230421,-40.96,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240429,110730,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,459,20230421,-40.96,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240429,100756,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,459,20230421,-40.96,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240429,090756,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,459,20230421,-40.96,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240426,160752,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,382,-29.06,20230427,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240426,150753,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,382,-29.06,20230427,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240426,140750,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,382,-29.06,20230427,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240426,130753,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,382,-29.06,20230427,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240426,120750,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,382,-29.06,20230427,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240426,110750,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,382,-29.06,20230427,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240426,100749,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,382,-29.06,20230427,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240426,090755,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,382,-29.06,20230427,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240425,160746,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,382,-29.06,20230427,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240425,150751,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,382,-29.06,20230427,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240425,140747,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,382,-29.06,20230427,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240425,130750,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,382,-29.06,20230427,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240425,120746,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,382,-29.06,20230427,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240425,110748,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,382,-29.06,20230427,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240425,100748,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,382,-29.06,20230427,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240425,090750,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,382,-29.06,20230427,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240424,160735,58,100.00,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240424,150745,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240424,140745,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240424,130749,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240424,120746,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240424,110744,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240424,100743,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240424,090745,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240423,160721,58,100.00,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240423,150742,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240423,140741,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240423,130739,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240423,120740,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240423,110741,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240423,100740,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240423,090741,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240422,160738,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240422,150737,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240422,140737,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240422,130735,58,100.00,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240422,120735,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240422,110735,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240422,100736,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240422,090736,58,100.00,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,386,-29.79,20230424,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240419,160703,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240419,150709,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240419,140703,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240419,130704,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240419,120701,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240419,110709,58,100.00,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240419,100706,58,100.00,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240419,090700,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240418,160701,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240418,150700,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240418,140705,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240418,130659,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240418,120659,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240418,110700,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240418,100701,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240418,090700,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240417,160654,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240417,150707,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240417,140659,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240417,130703,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240417,120703,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240417,110704,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240417,100659,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240417,090657,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240416,160701,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240416,150700,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240416,140658,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240416,130659,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240416,120702,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240416,110659,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240416,100651,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240416,090651,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240415,160649,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240415,150654,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240415,140648,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240415,130642,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240415,120651,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240415,110652,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240415,100647,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240415,090652,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240412,160647,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240412,150650,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240412,140647,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240412,130641,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240412,120647,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240412,110643,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240412,100644,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240412,090644,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240411,160639,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240411,150646,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240411,140642,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240411,130635,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240411,120644,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240411,110638,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240411,100645,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240411,090640,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240409,160631,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240409,150636,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240409,140639,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240409,130633,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240409,120636,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240409,110635,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240409,100630,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240409,090642,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240408,160627,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240408,150633,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240408,140635,58,100.00,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240408,130632,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240408,120633,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240408,110635,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240408,100627,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240408,090635,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240405,160634,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240405,150630,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240405,140629,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240405,130628,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240405,120629,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240405,110633,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240405,100540,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240405,090621,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240404,160622,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240404,150619,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240404,140621,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240404,130614,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240404,120618,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240404,110621,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240404,100620,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240404,090619,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240403,160620,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240403,150618,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240403,140614,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240403,130614,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240403,120613,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240403,110614,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240403,100614,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240403,090616,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240402,160605,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,182,20230328,48.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240402,150612,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,182,20230328,48.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240402,140614,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,182,20230328,48.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240402,130605,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,182,20230328,48.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240402,120601,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,182,20230328,48.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240402,110606,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,182,20230328,48.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240402,100607,58,100.00,KOSDAQ,,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,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,182,20230328,48.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240402,090608,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,490,20230420,-44.69,182,20230328,48.90,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240401,160605,58,100.00,KOSDAQ,,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,-44.69,169,20230327,60.36,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240401,150607,58,100.00,KOSDAQ,,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,-44.69,169,20230327,60.36,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240401,140602,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,169,20230327,60.36,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240401,130600,58,100.00,KOSDAQ,,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,-44.69,169,20230327,60.36,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240401,120606,58,100.00,KOSDAQ,,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,-44.69,169,20230327,60.36,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240401,110604,58,100.00,KOSDAQ,,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,-44.69,169,20230327,60.36,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240401,100602,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-5.65,2.40,12,0.00,-48.00,113.00,490,20230420,-44.69,169,20230327,60.36,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240401,090602,58,100.00,KOSDAQ,,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,-44.69,169,20230327,60.36,271,0.00,20240102,271,0.00,20240102,490,-44.69,20230420,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N