KissMeData/174880/price/prices-20240301.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	20240329	160857	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	2755	20230324	-3.81	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	20240329	150859	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	2755	20230324	-3.81	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	20240329	140855	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	2755	20230324	-3.81	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	20240329	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	2755	20230324	-3.81	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	20240329	120851	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	2755	20230324	-3.81	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	20240329	110840	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	2755	20230324	-3.81	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	20240329	100840	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	2755	20230324	-3.81	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	20240329	090841	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	2755	20230324	-3.81	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	20240328	160847	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	2945	20230323	-10.02	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	20240328	150847	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	2945	20230323	-10.02	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	20240328	140836	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	2945	20230323	-10.02	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	20240328	130835	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	2945	20230323	-10.02	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	20240328	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	2945	20230323	-10.02	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	20240328	110842	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	2945	20230323	-10.02	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	20240328	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	2945	20230323	-10.02	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	20240328	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	2945	20230323	-10.02	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	20240327	160850	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	2945	20230323	-10.02	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	20240327	150852	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	2945	20230323	-10.02	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	20240327	140851	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	2945	20230323	-10.02	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	20240327	130850	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	2945	20230323	-10.02	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	20240327	120850	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	2945	20230323	-10.02	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	20240327	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	2945	20230323	-10.02	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	20240327	100845	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	2945	20230323	-10.02	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	20240327	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	2945	20230323	-10.02	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	20240326	160744	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	2970	20230321	-10.77	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	20240326	150839	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	2970	20230321	-10.77	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	20240326	140836	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	2970	20230321	-10.77	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	20240326	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	2970	20230321	-10.77	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	20240326	120833	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	2970	20230321	-10.77	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	20240326	110829	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	2970	20230321	-10.77	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	20240326	100839	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	2970	20230321	-10.77	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	20240326	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	2970	20230321	-10.77	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	20240325	160907	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	2980	20230320	-11.07	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
35	20240325	150909	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	2980	20230320	-11.07	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
36	20240325	140906	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	2980	20230320	-11.07	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
37	20240325	130908	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	2980	20230320	-11.07	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
38	20240325	120911	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	2980	20230320	-11.07	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
39	20240325	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	2980	20230320	-11.07	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
40	20240325	100908	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	2980	20230320	-11.07	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
41	20240325	090912	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	2980	20230320	-11.07	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
42	20240322	160910	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	2980	20230320	-11.07	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
43	20240322	150911	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	2980	20230320	-11.07	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
44	20240322	140901	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	2980	20230320	-11.07	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
45	20240322	130906	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	2980	20230320	-11.07	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
46	20240322	120901	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	2980	20230320	-11.07	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
47	20240322	110910	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	2980	20230320	-11.07	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
48	20240322	100902	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	2980	20230320	-11.07	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
49	20240322	090900	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	2980	20230320	-11.07	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
50	20240321	160907	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	2980	20230320	-11.07	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
51	20240321	150902	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	2980	20230320	-11.07	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
52	20240321	140903	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	2980	20230320	-11.07	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
53	20240321	130851	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	2980	20230320	-11.07	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
54	20240321	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	2980	20230320	-11.07	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
55	20240321	110901	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	2980	20230320	-11.07	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
56	20240321	100906	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	2980	20230320	-11.07	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
57	20240321	090908	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	2980	20230320	-11.07	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
58	20240320	160855	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	2980	20230320	-11.07	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
59	20240320	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	2980	20230320	-11.07	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
60	20240320	140901	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	2980	20230320	-11.07	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
61	20240320	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	2980	20230320	-11.07	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
62	20240320	120855	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	2980	20230320	-11.07	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
63	20240320	110856	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	2980	20230320	-11.07	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
64	20240320	100851	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	2980	20230320	-11.07	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
65	20240320	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	2980	20230320	-11.07	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
66	20240319	160846	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	2980	20230320	-11.07	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
67	20240319	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	2980	20230320	-11.07	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
68	20240319	140855	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	2980	20230320	-11.07	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
69	20240319	130824	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	2980	20230320	-11.07	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
70	20240319	120850	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	2980	20230320	-11.07	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
71	20240319	110851	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	2980	20230320	-11.07	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
72	20240319	100854	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	2980	20230320	-11.07	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
73	20240319	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	2980	20230320	-11.07	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
74	20240318	160848	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	3020	20230313	-12.25	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	20240318	150848	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	3020	20230313	-12.25	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	20240318	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	3020	20230313	-12.25	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	20240318	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	3020	20230313	-12.25	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	20240318	120841	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	3020	20230313	-12.25	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	20240318	110849	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	3020	20230313	-12.25	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	20240318	100847	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	3020	20230313	-12.25	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	20240318	090847	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	3020	20230313	-12.25	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	20240315	160839	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	3095	20230310	-14.38	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	20240315	150808	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	3095	20230310	-14.38	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	20240315	140755	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	3095	20230310	-14.38	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	20240315	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	3095	20230310	-14.38	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	20240315	120839	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	3095	20230310	-14.38	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	20240315	110836	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	3095	20230310	-14.38	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	20240315	100838	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	3095	20230310	-14.38	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	20240315	090844	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	3095	20230310	-14.38	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	20240314	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	3195	20230309	-17.06	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	20240314	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	3195	20230309	-17.06	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	20240314	140834	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	3195	20230309	-17.06	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	20240314	130830	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	3195	20230309	-17.06	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	20240314	120831	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	3195	20230309	-17.06	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	20240314	110832	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	3195	20230309	-17.06	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	20240314	100838	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	3195	20230309	-17.06	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	20240314	090834	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	3195	20230309	-17.06	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	20240313	160822	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	3255	20230308	-18.59	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	20240313	150825	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	3255	20230308	-18.59	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	20240313	140827	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	3255	20230308	-18.59	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	20240313	130831	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	3255	20230308	-18.59	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	20240313	120826	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	3255	20230308	-18.59	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	20240313	110824	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	3255	20230308	-18.59	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	20240313	100820	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	3255	20230308	-18.59	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	20240313	090827	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	3255	20230308	-18.59	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	20240312	160814	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	3260	20230307	-18.71	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	20240312	150814	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	3260	20230307	-18.71	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	20240312	140806	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	3260	20230307	-18.71	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	20240312	130735	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	3260	20230307	-18.71	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	20240312	120815	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	3260	20230307	-18.71	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
111	20240312	110815	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	3260	20230307	-18.71	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
112	20240312	100815	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	3260	20230307	-18.71	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
113	20240312	090814	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	3260	20230307	-18.71	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
114	20240311	160812	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	3325	20230306	-20.30	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
115	20240311	150809	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	3325	20230306	-20.30	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
116	20240311	140808	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	3325	20230306	-20.30	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
117	20240311	130810	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	3325	20230306	-20.30	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
118	20240311	120811	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	3325	20230306	-20.30	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
119	20240311	110807	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	3325	20230306	-20.30	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
120	20240311	100758	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	3325	20230306	-20.30	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
121	20240311	090803	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	3325	20230306	-20.30	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
122	20240308	160808	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	3400	20230303	-22.06	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
123	20240308	150808	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	3400	20230303	-22.06	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
124	20240308	140802	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	3400	20230303	-22.06	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
125	20240308	130759	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	3400	20230303	-22.06	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
126	20240308	120800	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	3400	20230303	-22.06	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
127	20240308	110801	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	3400	20230303	-22.06	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
128	20240308	100756	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	3400	20230303	-22.06	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
129	20240308	090757	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	3400	20230303	-22.06	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
130	20240307	160757	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	4050	20230302	-34.57	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
131	20240307	150738	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	4050	20230302	-34.57	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
132	20240307	140746	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	4050	20230302	-34.57	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
133	20240307	130749	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	4050	20230302	-34.57	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
134	20240307	120751	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	4050	20230302	-34.57	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
135	20240307	110757	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	4050	20230302	-34.57	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
136	20240307	100751	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	4050	20230302	-34.57	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
137	20240307	090754	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	4050	20230302	-34.57	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
138	20240306	160747	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	4050	20230302	-34.57	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
139	20240306	150748	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	4050	20230302	-34.57	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
140	20240306	140752	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	4050	20230302	-34.57	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
141	20240306	130753	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	4050	20230302	-34.57	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
142	20240306	120751	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	4050	20230302	-34.57	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
143	20240306	110749	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	4050	20230302	-34.57	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
144	20240306	100734	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	4050	20230302	-34.57	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
145	20240306	090747	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	4050	20230302	-34.57	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
146	20240305	160744	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	4050	20230302	-34.57	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
147	20240305	150743	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	4050	20230302	-34.57	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
148	20240305	140736	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	4050	20230302	-34.57	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
149	20240305	130734	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	4050	20230302	-34.57	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
150	20240305	120737	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	4050	20230302	-34.57	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
151	20240305	110738	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	4050	20230302	-34.57	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
152	20240305	100735	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	4050	20230302	-34.57	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
153	20240305	090735	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	4050	20230302	-34.57	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
154	20240304	160737	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	4050	20230302	-34.57	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
155	20240304	150733	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	4050	20230302	-34.57	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
156	20240304	140700	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	4050	20230302	-34.57	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
157	20240304	130727	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	4050	20230302	-34.57	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
158	20240304	120703	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	4050	20230302	-34.57	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
159	20240304	110722	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	4050	20230302	-34.57	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
160	20240304	100722	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	4050	20230302	-34.57	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
161	20240304	090724	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	4050	20230302	-34.57	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