KissMeData/096040/price/prices-20240501.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
20240531,160752,58,100.00,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,-37.00,103.00,271,20230524,0.00,271,20230524,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230531,271,0.00,20230531,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240531,150750,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230524,0.00,271,20230524,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230531,271,0.00,20230531,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240531,140750,58,100.00,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,-37.00,103.00,271,20230524,0.00,271,20230524,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230531,271,0.00,20230531,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240531,130753,58,100.00,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,-37.00,103.00,271,20230524,0.00,271,20230524,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230531,271,0.00,20230531,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240531,120758,58,100.00,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,-37.00,103.00,271,20230524,0.00,271,20230524,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230531,271,0.00,20230531,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240531,110754,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230524,0.00,271,20230524,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230531,271,0.00,20230531,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240531,100754,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230524,0.00,271,20230524,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230531,271,0.00,20230531,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240531,090752,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230524,0.00,271,20230524,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230531,271,0.00,20230531,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240530,160749,58,100.00,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,-37.00,103.00,271,20230523,0.00,271,20230523,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240530,150750,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230523,0.00,271,20230523,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240530,140749,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230523,0.00,271,20230523,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240530,130751,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230523,0.00,271,20230523,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240530,120749,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230523,0.00,271,20230523,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240530,110750,58,100.00,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,-37.00,103.00,271,20230523,0.00,271,20230523,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240530,100750,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230523,0.00,271,20230523,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240530,090750,58,100.00,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,-37.00,103.00,271,20230523,0.00,271,20230523,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240529,160743,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230522,0.00,271,20230522,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240529,150742,58,100.00,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,-37.00,103.00,271,20230522,0.00,271,20230522,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240529,140742,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230522,0.00,271,20230522,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240529,130745,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230522,0.00,271,20230522,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240529,120748,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230522,0.00,271,20230522,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240529,110745,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230522,0.00,271,20230522,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240529,100743,58,100.00,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,-37.00,103.00,271,20230522,0.00,271,20230522,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240529,090740,58,100.00,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,-7.32,2.63,12,0.00,-37.00,103.00,271,20230522,0.00,271,20230522,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240528,160738,58,100.00,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,-37.00,103.00,271,20230519,0.00,271,20230519,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240528,150741,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230519,0.00,271,20230519,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240528,140742,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230519,0.00,271,20230519,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240528,130738,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230519,0.00,271,20230519,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240528,120739,58,100.00,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,-7.32,2.63,12,0.00,-37.00,103.00,271,20230519,0.00,271,20230519,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240528,110724,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230519,0.00,271,20230519,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240528,100740,58,100.00,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,-37.00,103.00,271,20230519,0.00,271,20230519,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240528,090741,58,100.00,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,-37.00,103.00,271,20230519,0.00,271,20230519,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240527,160729,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230518,0.00,271,20230518,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240527,150741,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230518,0.00,271,20230518,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240527,140738,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230518,0.00,271,20230518,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240527,130738,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230518,0.00,271,20230518,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240527,120739,58,100.00,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,-7.32,2.63,12,0.00,-37.00,103.00,271,20230518,0.00,271,20230518,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240527,110738,58,100.00,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,-7.32,2.63,12,0.00,-37.00,103.00,271,20230518,0.00,271,20230518,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240527,100736,58,100.00,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,-37.00,103.00,271,20230518,0.00,271,20230518,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240527,090737,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230518,0.00,271,20230518,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230530,271,0.00,20230530,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240524,160659,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230517,0.00,271,20230517,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230524,271,0.00,20230524,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240524,150659,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230517,0.00,271,20230517,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230524,271,0.00,20230524,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240524,140701,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230517,0.00,271,20230517,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230524,271,0.00,20230524,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240524,130659,58,100.00,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,-37.00,103.00,271,20230517,0.00,271,20230517,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230524,271,0.00,20230524,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240524,120701,58,100.00,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,-37.00,103.00,271,20230517,0.00,271,20230517,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230524,271,0.00,20230524,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240524,110658,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230517,0.00,271,20230517,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230524,271,0.00,20230524,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240524,100703,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230517,0.00,271,20230517,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230524,271,0.00,20230524,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240524,090659,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230517,0.00,271,20230517,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230524,271,0.00,20230524,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240523,160657,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230516,0.00,271,20230516,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230523,271,0.00,20230523,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240523,150701,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230516,0.00,271,20230516,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230523,271,0.00,20230523,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240523,140702,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230516,0.00,271,20230516,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230523,271,0.00,20230523,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240523,130700,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230516,0.00,271,20230516,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230523,271,0.00,20230523,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240523,120657,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230516,0.00,271,20230516,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230523,271,0.00,20230523,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240523,110656,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230516,0.00,271,20230516,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230523,271,0.00,20230523,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240523,100658,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230516,0.00,271,20230516,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230523,271,0.00,20230523,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240523,090701,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230516,0.00,271,20230516,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230523,271,0.00,20230523,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240522,160651,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230515,0.00,271,20230515,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230522,271,0.00,20230522,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240522,150656,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230515,0.00,271,20230515,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230522,271,0.00,20230522,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240522,140657,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230515,0.00,271,20230515,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230522,271,0.00,20230522,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240522,130653,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230515,0.00,271,20230515,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230522,271,0.00,20230522,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240522,120738,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230515,0.00,271,20230515,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230522,271,0.00,20230522,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240522,110657,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230515,0.00,271,20230515,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230522,271,0.00,20230522,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240522,100656,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230515,0.00,271,20230515,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230522,271,0.00,20230522,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240522,090657,58,100.00,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,-37.00,103.00,271,20230515,0.00,271,20230515,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230522,271,0.00,20230522,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240521,160648,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230512,0.00,215,20230512,26.05,271,0.00,20240102,271,0.00,20240102,271,0.00,20230522,271,0.00,20230522,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240521,150654,58,100.00,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,-37.00,103.00,271,20230512,0.00,215,20230512,26.05,271,0.00,20240102,271,0.00,20240102,271,0.00,20230522,271,0.00,20230522,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240521,140651,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230512,0.00,215,20230512,26.05,271,0.00,20240102,271,0.00,20240102,271,0.00,20230522,271,0.00,20230522,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240521,130652,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230512,0.00,215,20230512,26.05,271,0.00,20240102,271,0.00,20240102,271,0.00,20230522,271,0.00,20230522,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240521,120652,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230512,0.00,215,20230512,26.05,271,0.00,20240102,271,0.00,20240102,271,0.00,20230522,271,0.00,20230522,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240521,110653,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230512,0.00,215,20230512,26.05,271,0.00,20240102,271,0.00,20240102,271,0.00,20230522,271,0.00,20230522,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240521,100653,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230512,0.00,215,20230512,26.05,271,0.00,20240102,271,0.00,20240102,271,0.00,20230522,271,0.00,20230522,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240521,090649,58,100.00,KOSDAQ,,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,-37.00,103.00,271,20230512,0.00,215,20230512,26.05,271,0.00,20240102,271,0.00,20240102,271,0.00,20230522,271,0.00,20230522,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240517,160653,58,100.00,KOSDAQ,,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,-37.00,103.00,286,20230510,-5.24,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230517,271,0.00,20230517,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240517,150656,58,100.00,KOSDAQ,,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,-37.00,103.00,286,20230510,-5.24,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230517,271,0.00,20230517,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240517,140649,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,286,20230510,-5.24,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230517,271,0.00,20230517,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240517,130645,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,286,20230510,-5.24,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230517,271,0.00,20230517,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240517,120645,58,100.00,KOSDAQ,,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,-37.00,103.00,286,20230510,-5.24,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230517,271,0.00,20230517,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240517,110645,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,286,20230510,-5.24,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230517,271,0.00,20230517,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240517,100642,58,100.00,KOSDAQ,,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,-37.00,103.00,286,20230510,-5.24,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230517,271,0.00,20230517,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240517,090645,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,286,20230510,-5.24,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230517,271,0.00,20230517,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240516,160641,58,100.00,KOSDAQ,,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,-37.00,103.00,295,20230509,-8.14,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230516,271,0.00,20230516,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240516,150640,58,100.00,KOSDAQ,,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,-37.00,103.00,295,20230509,-8.14,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230516,271,0.00,20230516,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240516,140644,58,100.00,KOSDAQ,,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,-37.00,103.00,295,20230509,-8.14,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230516,271,0.00,20230516,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240516,130641,58,100.00,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,-37.00,103.00,295,20230509,-8.14,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230516,271,0.00,20230516,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240516,120639,58,100.00,KOSDAQ,,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,-37.00,103.00,295,20230509,-8.14,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230516,271,0.00,20230516,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240516,110637,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,295,20230509,-8.14,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230516,271,0.00,20230516,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240516,100639,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,295,20230509,-8.14,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230516,271,0.00,20230516,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240516,090640,58,100.00,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,-37.00,103.00,295,20230509,-8.14,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230516,271,0.00,20230516,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240514,160647,58,100.00,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,-37.00,103.00,312,20230508,-13.14,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230515,271,0.00,20230515,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240514,150650,58,100.00,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,-37.00,103.00,312,20230508,-13.14,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230515,271,0.00,20230515,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240514,140647,58,100.00,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,-37.00,103.00,312,20230508,-13.14,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230515,271,0.00,20230515,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240514,130649,58,100.00,KOSDAQ,,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,-37.00,103.00,312,20230508,-13.14,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230515,271,0.00,20230515,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240514,120647,58,100.00,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,-37.00,103.00,312,20230508,-13.14,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230515,271,0.00,20230515,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240514,110647,58,100.00,KOSDAQ,,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,-37.00,103.00,312,20230508,-13.14,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230515,271,0.00,20230515,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240514,100646,58,100.00,KOSDAQ,,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,-37.00,103.00,312,20230508,-13.14,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230515,271,0.00,20230515,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240514,090646,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,312,20230508,-13.14,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230515,271,0.00,20230515,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240513,160645,58,100.00,KOSDAQ,,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,-37.00,103.00,313,20230504,-13.42,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230515,271,0.00,20230515,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240513,150648,58,100.00,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,-7.32,2.63,12,0.00,-37.00,103.00,313,20230504,-13.42,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230515,271,0.00,20230515,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240513,140647,58,100.00,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,-37.00,103.00,313,20230504,-13.42,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230515,271,0.00,20230515,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240513,130641,58,100.00,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,-37.00,103.00,313,20230504,-13.42,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230515,271,0.00,20230515,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240513,120646,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,313,20230504,-13.42,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230515,271,0.00,20230515,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240513,110644,58,100.00,KOSDAQ,,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,-37.00,103.00,313,20230504,-13.42,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230515,271,0.00,20230515,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240513,100645,58,100.00,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,-37.00,103.00,313,20230504,-13.42,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230515,271,0.00,20230515,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240513,090647,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,313,20230504,-13.42,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,271,0.00,20230515,271,0.00,20230515,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240510,160626,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,323,20230503,-16.10,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,286,-5.24,20230510,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240510,150632,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,323,20230503,-16.10,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,286,-5.24,20230510,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240510,140635,58,100.00,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,-37.00,103.00,323,20230503,-16.10,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,286,-5.24,20230510,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240510,130628,58,100.00,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,-37.00,103.00,323,20230503,-16.10,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,286,-5.24,20230510,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240510,120625,58,100.00,KOSDAQ,,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,-37.00,103.00,323,20230503,-16.10,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,286,-5.24,20230510,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240510,110628,58,100.00,KOSDAQ,,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,-37.00,103.00,323,20230503,-16.10,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,286,-5.24,20230510,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240510,100628,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,323,20230503,-16.10,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,286,-5.24,20230510,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240510,090629,58,100.00,KOSDAQ,,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,-37.00,103.00,323,20230503,-16.10,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,286,-5.24,20230510,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240509,160640,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,341,20230502,-20.53,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,295,-8.14,20230509,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240509,150641,58,100.00,KOSDAQ,,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,-37.00,103.00,341,20230502,-20.53,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,295,-8.14,20230509,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240509,140617,58,100.00,KOSDAQ,,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,-37.00,103.00,341,20230502,-20.53,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,295,-8.14,20230509,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240509,130628,58,100.00,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,-37.00,103.00,341,20230502,-20.53,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,295,-8.14,20230509,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240509,120631,58,100.00,KOSDAQ,,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,-37.00,103.00,341,20230502,-20.53,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,295,-8.14,20230509,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240509,110618,58,100.00,KOSDAQ,,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,-37.00,103.00,341,20230502,-20.53,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,295,-8.14,20230509,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240509,100622,58,100.00,KOSDAQ,,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,-37.00,103.00,341,20230502,-20.53,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,295,-8.14,20230509,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240509,090617,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,341,20230502,-20.53,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,295,-8.14,20230509,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240508,160616,58,100.00,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,-7.32,2.63,12,0.00,-37.00,103.00,369,20230428,-26.56,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,312,-13.14,20230508,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240508,150621,58,100.00,KOSDAQ,,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,-37.00,103.00,369,20230428,-26.56,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,312,-13.14,20230508,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240508,140614,58,100.00,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,-37.00,103.00,369,20230428,-26.56,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,312,-13.14,20230508,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240508,130611,58,100.00,KOSDAQ,,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,-37.00,103.00,369,20230428,-26.56,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,312,-13.14,20230508,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240508,120614,58,100.00,KOSDAQ,,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,-37.00,103.00,369,20230428,-26.56,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,312,-13.14,20230508,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240508,110650,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,369,20230428,-26.56,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,312,-13.14,20230508,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240508,100621,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,369,20230428,-26.56,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,312,-13.14,20230508,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240508,090621,58,100.00,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,-37.00,103.00,369,20230428,-26.56,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,312,-13.14,20230508,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240503,160633,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,382,20230427,-29.06,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,323,-16.10,20230503,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240503,150633,58,100.00,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,-37.00,103.00,382,20230427,-29.06,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,323,-16.10,20230503,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240503,140633,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,382,20230427,-29.06,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,323,-16.10,20230503,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240503,130633,58,100.00,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,-37.00,103.00,382,20230427,-29.06,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,323,-16.10,20230503,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240503,120630,58,100.00,KOSDAQ,,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,-37.00,103.00,382,20230427,-29.06,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,323,-16.10,20230503,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240503,110630,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,382,20230427,-29.06,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,323,-16.10,20230503,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240503,100627,58,100.00,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,-37.00,103.00,382,20230427,-29.06,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,323,-16.10,20230503,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240503,090627,58,100.00,KOSDAQ,,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,-37.00,103.00,382,20230427,-29.06,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,323,-16.10,20230503,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240502,160623,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,382,20230427,-29.06,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240502,150627,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,382,20230427,-29.06,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240502,140623,58,100.00,KOSDAQ,,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,-37.00,103.00,382,20230427,-29.06,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240502,130622,58,100.00,KOSDAQ,,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,-37.00,103.00,382,20230427,-29.06,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240502,120619,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,382,20230427,-29.06,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240502,110619,58,100.00,KOSDAQ,,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,-37.00,103.00,382,20230427,-29.06,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240502,100618,58,100.00,KOSDAQ,,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,-37.00,103.00,382,20230427,-29.06,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240502,090619,58,100.00,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,-37.00,103.00,382,20230427,-29.06,197,20230511,37.56,271,0.00,20240102,271,0.00,20240102,341,-20.53,20230502,197,37.56,20230511,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N