KissMeData/096040/price/prices-20240601.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
20240628,160751,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230622,0.00,271,20230622,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230628,271,0.00,20230628,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240628,150803,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230622,0.00,271,20230622,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230628,271,0.00,20230628,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240628,140802,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230622,0.00,271,20230622,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230628,271,0.00,20230628,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240628,130801,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230622,0.00,271,20230622,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230628,271,0.00,20230628,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240628,120801,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230622,0.00,271,20230622,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230628,271,0.00,20230628,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240628,110748,58,100.00,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,-37.00,103.00,271,20230622,0.00,271,20230622,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230628,271,0.00,20230628,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240628,100744,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230622,0.00,271,20230622,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230628,271,0.00,20230628,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240628,090746,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230622,0.00,271,20230622,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230628,271,0.00,20230628,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240627,160740,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230621,0.00,271,20230621,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230627,271,0.00,20230627,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240627,150747,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230621,0.00,271,20230621,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230627,271,0.00,20230627,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240627,140744,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230621,0.00,271,20230621,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230627,271,0.00,20230627,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240627,130743,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230621,0.00,271,20230621,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230627,271,0.00,20230627,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240627,120746,58,100.00,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,-37.00,103.00,271,20230621,0.00,271,20230621,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230627,271,0.00,20230627,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240627,110746,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230621,0.00,271,20230621,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230627,271,0.00,20230627,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240627,100745,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230621,0.00,271,20230621,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230627,271,0.00,20230627,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240627,090744,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230621,0.00,271,20230621,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230627,271,0.00,20230627,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240626,160742,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230620,0.00,271,20230620,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240626,150745,58,100.00,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,-37.00,103.00,271,20230620,0.00,271,20230620,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240626,140742,58,100.00,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,-37.00,103.00,271,20230620,0.00,271,20230620,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240626,130744,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230620,0.00,271,20230620,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240626,120743,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230620,0.00,271,20230620,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240626,110744,58,100.00,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,-37.00,103.00,271,20230620,0.00,271,20230620,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240626,100743,58,100.00,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,-37.00,103.00,271,20230620,0.00,271,20230620,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240626,090744,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230620,0.00,271,20230620,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240625,160742,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230619,0.00,271,20230619,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240625,150738,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230619,0.00,271,20230619,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240625,140742,58,100.00,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,-37.00,103.00,271,20230619,0.00,271,20230619,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240625,130743,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230619,0.00,271,20230619,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240625,120745,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230619,0.00,271,20230619,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240625,110744,58,100.00,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,-37.00,103.00,271,20230619,0.00,271,20230619,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240625,100742,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230619,0.00,271,20230619,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240625,090743,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230619,0.00,271,20230619,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240624,160739,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230616,0.00,271,20230616,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240624,150740,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230616,0.00,271,20230616,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240624,140741,58,100.00,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,-37.00,103.00,271,20230616,0.00,271,20230616,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240624,130738,58,100.00,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,-37.00,103.00,271,20230616,0.00,271,20230616,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240624,120740,58,100.00,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,-37.00,103.00,271,20230616,0.00,271,20230616,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240624,110742,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230616,0.00,271,20230616,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240624,100739,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230616,0.00,271,20230616,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240624,090740,58,100.00,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,-37.00,103.00,271,20230616,0.00,271,20230616,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230626,271,0.00,20230626,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240621,160715,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230615,0.00,271,20230615,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230621,271,0.00,20230621,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240621,150714,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230615,0.00,271,20230615,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230621,271,0.00,20230621,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240621,140714,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230615,0.00,271,20230615,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230621,271,0.00,20230621,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240621,130717,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230615,0.00,271,20230615,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230621,271,0.00,20230621,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240621,120719,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230615,0.00,271,20230615,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230621,271,0.00,20230621,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240621,110715,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230615,0.00,271,20230615,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230621,271,0.00,20230621,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240621,100713,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230615,0.00,271,20230615,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230621,271,0.00,20230621,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240621,090718,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230615,0.00,271,20230615,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230621,271,0.00,20230621,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240620,160712,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230614,0.00,271,20230614,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230620,271,0.00,20230620,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240620,150713,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230614,0.00,271,20230614,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230620,271,0.00,20230620,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240620,140714,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230614,0.00,271,20230614,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230620,271,0.00,20230620,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240620,130713,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230614,0.00,271,20230614,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230620,271,0.00,20230620,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240620,120713,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230614,0.00,271,20230614,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230620,271,0.00,20230620,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240620,110715,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230614,0.00,271,20230614,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230620,271,0.00,20230620,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240620,100713,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230614,0.00,271,20230614,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230620,271,0.00,20230620,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240620,090720,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230614,0.00,271,20230614,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230620,271,0.00,20230620,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240619,160711,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230613,0.00,271,20230613,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240619,150709,58,100.00,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,-37.00,103.00,271,20230613,0.00,271,20230613,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240619,140716,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230613,0.00,271,20230613,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240619,130707,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230613,0.00,271,20230613,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240619,120709,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230613,0.00,271,20230613,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240619,110711,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230613,0.00,271,20230613,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240619,100712,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230613,0.00,271,20230613,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240619,090719,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230613,0.00,271,20230613,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240618,160706,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230612,0.00,271,20230612,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240618,150705,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230612,0.00,271,20230612,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240618,140706,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230612,0.00,271,20230612,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240618,130710,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230612,0.00,271,20230612,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240618,120710,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230612,0.00,271,20230612,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240618,110707,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230612,0.00,271,20230612,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240618,100707,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230612,0.00,271,20230612,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240618,090714,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230612,0.00,271,20230612,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240617,160702,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230609,0.00,271,20230609,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240617,150707,58,100.00,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,-37.00,103.00,271,20230609,0.00,271,20230609,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240617,140659,58,100.00,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,-37.00,103.00,271,20230609,0.00,271,20230609,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240617,130700,58,100.00,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,-37.00,103.00,271,20230609,0.00,271,20230609,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240617,120702,58,100.00,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,-37.00,103.00,271,20230609,0.00,271,20230609,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240617,110654,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230609,0.00,271,20230609,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240617,100655,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230609,0.00,271,20230609,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240617,090701,58,100.00,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,-37.00,103.00,271,20230609,0.00,271,20230609,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230619,271,0.00,20230619,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240614,160600,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230608,0.00,271,20230608,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230614,271,0.00,20230614,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240614,150602,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230608,0.00,271,20230608,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230614,271,0.00,20230614,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240614,140601,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230608,0.00,271,20230608,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230614,271,0.00,20230614,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240614,130601,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230608,0.00,271,20230608,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230614,271,0.00,20230614,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240614,120607,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230608,0.00,271,20230608,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230614,271,0.00,20230614,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240614,110649,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230608,0.00,271,20230608,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230614,271,0.00,20230614,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240614,100646,58,100.00,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,-37.00,103.00,271,20230608,0.00,271,20230608,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230614,271,0.00,20230614,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240614,090651,58,100.00,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,-37.00,103.00,271,20230608,0.00,271,20230608,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230614,271,0.00,20230614,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240613,160641,58,100.00,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,-37.00,103.00,271,20230607,0.00,271,20230607,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230613,271,0.00,20230613,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240613,150653,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230607,0.00,271,20230607,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230613,271,0.00,20230613,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240613,140646,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230607,0.00,271,20230607,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230613,271,0.00,20230613,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240613,130646,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230607,0.00,271,20230607,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230613,271,0.00,20230613,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240613,120648,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230607,0.00,271,20230607,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230613,271,0.00,20230613,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240613,110642,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230607,0.00,271,20230607,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230613,271,0.00,20230613,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240613,100641,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230607,0.00,271,20230607,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230613,271,0.00,20230613,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240613,090650,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230607,0.00,271,20230607,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230613,271,0.00,20230613,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240612,160636,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230605,0.00,271,20230605,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230612,271,0.00,20230612,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240612,150646,58,100.00,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,-37.00,103.00,271,20230605,0.00,271,20230605,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230612,271,0.00,20230612,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240612,140640,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230605,0.00,271,20230605,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230612,271,0.00,20230612,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240612,130641,58,100.00,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,-37.00,103.00,271,20230605,0.00,271,20230605,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230612,271,0.00,20230612,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240612,120638,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230605,0.00,271,20230605,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230612,271,0.00,20230612,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240612,110638,58,100.00,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,-37.00,103.00,271,20230605,0.00,271,20230605,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230612,271,0.00,20230612,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240612,100640,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230605,0.00,271,20230605,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230612,271,0.00,20230612,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240612,090640,58,100.00,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,-37.00,103.00,271,20230605,0.00,271,20230605,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230612,271,0.00,20230612,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240610,160633,58,100.00,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,-37.00,103.00,271,20230601,0.00,271,20230601,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230612,271,0.00,20230612,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240610,150640,58,100.00,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,-37.00,103.00,271,20230601,0.00,271,20230601,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230612,271,0.00,20230612,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240610,140636,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230601,0.00,271,20230601,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230612,271,0.00,20230612,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240610,130634,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230601,0.00,271,20230601,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230612,271,0.00,20230612,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240610,120635,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230601,0.00,271,20230601,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230612,271,0.00,20230612,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240610,110638,58,100.00,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,-37.00,103.00,271,20230601,0.00,271,20230601,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230612,271,0.00,20230612,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240610,100634,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230601,0.00,271,20230601,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230612,271,0.00,20230612,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240610,090640,58,100.00,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,-37.00,103.00,271,20230601,0.00,271,20230601,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230612,271,0.00,20230612,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240607,160656,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230531,0.00,271,20230531,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230607,271,0.00,20230607,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240607,150702,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230531,0.00,271,20230531,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230607,271,0.00,20230607,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240607,140656,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230531,0.00,271,20230531,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230607,271,0.00,20230607,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240607,130652,58,100.00,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,-37.00,103.00,271,20230531,0.00,271,20230531,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230607,271,0.00,20230607,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240607,120657,58,100.00,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,-37.00,103.00,271,20230531,0.00,271,20230531,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230607,271,0.00,20230607,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240607,110649,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230531,0.00,271,20230531,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230607,271,0.00,20230607,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240607,100657,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230531,0.00,271,20230531,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230607,271,0.00,20230607,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240607,090655,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230531,0.00,271,20230531,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230607,271,0.00,20230607,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240605,160654,58,100.00,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,-37.00,103.00,271,20230530,0.00,271,20230530,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240605,150650,58,100.00,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,-37.00,103.00,271,20230530,0.00,271,20230530,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240605,140653,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230530,0.00,271,20230530,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240605,130654,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230530,0.00,271,20230530,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240605,120651,58,100.00,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,-37.00,103.00,271,20230530,0.00,271,20230530,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240605,110652,58,100.00,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,-37.00,103.00,271,20230530,0.00,271,20230530,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240605,100652,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230530,0.00,271,20230530,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240605,090651,58,100.00,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,-37.00,103.00,271,20230530,0.00,271,20230530,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240604,160647,58,100.00,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,-37.00,103.00,271,20230526,0.00,271,20230526,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240604,150646,58,100.00,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,-37.00,103.00,271,20230526,0.00,271,20230526,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240604,140648,58,100.00,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,-37.00,103.00,271,20230526,0.00,271,20230526,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240604,130645,58,100.00,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,-37.00,103.00,271,20230526,0.00,271,20230526,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240604,120644,58,100.00,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,-37.00,103.00,271,20230526,0.00,271,20230526,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240604,110641,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230526,0.00,271,20230526,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240604,100644,58,100.00,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,-37.00,103.00,271,20230526,0.00,271,20230526,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240604,090644,58,100.00,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,-37.00,103.00,271,20230526,0.00,271,20230526,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240603,160637,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230525,0.00,271,20230525,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240603,150638,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230525,0.00,271,20230525,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240603,140635,58,100.00,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,-37.00,103.00,271,20230525,0.00,271,20230525,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240603,130637,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230525,0.00,271,20230525,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240603,120637,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230525,0.00,271,20230525,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240603,110633,58,100.00,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,-37.00,103.00,271,20230525,0.00,271,20230525,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240603,100631,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230525,0.00,271,20230525,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N
20240603,090630,58,100.00,KOSDAQ,,정보기기,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20230525,0.00,271,20230525,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20230605,271,0.00,20230605,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N