KissMeData/174880/price/prices-20240101.csv

1	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
2	20240123	120913	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
3	20240123	110909	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
4	20240123	100909	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
5	20240123	090910	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
6	20240119	160904	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
7	20240119	150906	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
8	20240119	140904	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
9	20240119	130904	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
10	20240119	120908	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
11	20240119	110907	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
12	20240119	100911	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
13	20240119	090905	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
14	20240118	160902	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
15	20240118	150904	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
16	20240118	140904	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
17	20240118	130902	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
18	20240118	120905	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
19	20240118	110905	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
20	20240118	100901	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
21	20240118	090902	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
22	20240117	160900	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
23	20240117	150903	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
24	20240117	140900	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
25	20240117	130900	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
26	20240117	120902	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
27	20240117	110902	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
28	20240117	100859	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
29	20240117	090902	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
30	20240116	160859	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
31	20240116	150857	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
32	20240116	140900	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
33	20240116	130901	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
34	20240116	120858	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
35	20240116	110857	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
36	20240116	100857	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
37	20240116	090855	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
38	20240115	160856	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
39	20240115	150856	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
40	20240115	140856	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
41	20240115	130854	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
42	20240115	120856	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
43	20240115	110855	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
44	20240115	100852	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
45	20240115	090854	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
46	20240112	160906	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
47	20240112	150853	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
48	20240112	140852	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
49	20240112	130848	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
50	20240112	120852	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
51	20240112	110848	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
52	20240112	100848	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
53	20240112	090851	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
54	20240111	160844	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
55	20240111	150850	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
56	20240111	140848	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
57	20240111	130845	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
58	20240111	120846	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
59	20240111	110847	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
60	20240111	100846	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
61	20240111	090846	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
62	20240110	160843	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
63	20240110	150845	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
64	20240110	140847	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
65	20240110	130844	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
66	20240110	120845	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
67	20240110	110844	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
68	20240110	100843	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
69	20240110	090843	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
70	20240109	160841	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
71	20240109	150842	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
72	20240109	140842	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
73	20240109	130842	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
74	20240109	120849	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
75	20240109	110844	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
76	20240109	100842	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
77	20240109	090843	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
78	20240108	160841	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
79	20240108	150842	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
80	20240108	140841	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
81	20240108	130841	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
82	20240108	120842	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
83	20240108	110843	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
84	20240108	100842	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
85	20240108	090840	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4550	20230202	-41.76	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
86	20240105	160840	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4655	20221229	-43.07	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
87	20240105	150841	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4655	20221229	-43.07	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
88	20240105	140838	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4655	20221229	-43.07	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
89	20240105	130840	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4655	20221229	-43.07	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
90	20240105	120840	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4655	20221229	-43.07	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
91	20240105	110838	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4655	20221229	-43.07	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
92	20240105	100841	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4655	20221229	-43.07	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
93	20240105	090838	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4655	20221229	-43.07	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
94	20240104	160836	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4900	20221228	-45.92	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
95	20240104	150838	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4900	20221228	-45.92	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
96	20240104	140838	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4900	20221228	-45.92	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
97	20240104	130838	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4900	20221228	-45.92	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
98	20240104	120836	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4900	20221228	-45.92	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
99	20240104	110835	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4900	20221228	-45.92	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
100	20240104	100835	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4900	20221228	-45.92	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
101	20240104	090838	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4900	20221228	-45.92	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
102	20240103	160834	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	5000	20221227	-47.00	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
103	20240103	150833	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	5000	20221227	-47.00	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
104	20240103	140830	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	5000	20221227	-47.00	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
105	20240103	130833	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	5000	20221227	-47.00	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
106	20240103	120836	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	5000	20221227	-47.00	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
107	20240103	110831	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	5000	20221227	-47.00	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
108	20240103	100832	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	5000	20221227	-47.00	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
109	20240103	090832	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	5000	20221227	-47.00	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
110	20240102	160831	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	5025	20221226	-47.26	2275	20230329	16.48	0	0.00	0	0	0.00	0	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
111	20240102	150830	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	5025	20221226	-47.26	2275	20230329	16.48	0	0.00	0	0	0.00	0	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
112	20240102	140831	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	5025	20221226	-47.26	2275	20230329	16.48	0	0.00	0	0	0.00	0	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
113	20240102	130826	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	5025	20221226	-47.26	2275	20230329	16.48	0	0.00	0	0	0.00	0	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
114	20240102	120825	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	5025	20221226	-47.26	2275	20230329	16.48	0	0.00	0	0	0.00	0	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
115	20240102	110826	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	5025	20221226	-47.26	2275	20230329	16.48	0	0.00	0	0	0.00	0	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
116	20240102	100817	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	5025	20221226	-47.26	2275	20230329	16.48	0	0.00	0	0	0.00	0	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
117	20240102	090808	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	5025	20221226	-47.26	2275	20230329	16.48	0	0.00	0	0	0.00	0	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N