KissMeData/058220/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	120552	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	3.24	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230117	0.00	275	20230117	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230125	275	0.00	20230125	0.00	N	058220	500	194 억		1262948	N	N	0	N	00	N
3	20240123	110550	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	3.24	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230117	0.00	275	20230117	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230125	275	0.00	20230125	0.00	N	058220	500	194 억		1262948	N	N	0	N	00	N
4	20240123	100549	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	3.24	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230117	0.00	275	20230117	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230125	275	0.00	20230125	0.00	N	058220	500	194 억		1262948	N	N	0	N	00	N
5	20240123	090550	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	3.24	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230117	0.00	275	20230117	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230125	275	0.00	20230125	0.00	N	058220	500	194 억		1262948	N	N	0	N	00	N
6	20240119	160546	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230113	0.00	275	20230113	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230119	275	0.00	20230119	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
7	20240119	150548	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230113	0.00	275	20230113	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230119	275	0.00	20230119	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
8	20240119	140547	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230113	0.00	275	20230113	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230119	275	0.00	20230119	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
9	20240119	130547	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230113	0.00	275	20230113	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230119	275	0.00	20230119	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
10	20240119	120550	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230113	0.00	275	20230113	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230119	275	0.00	20230119	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
11	20240119	110549	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230113	0.00	275	20230113	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230119	275	0.00	20230119	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
12	20240119	100553	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230113	0.00	275	20230113	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230119	275	0.00	20230119	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
13	20240119	090546	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230113	0.00	275	20230113	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230119	275	0.00	20230119	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
14	20240118	160546	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230112	0.00	275	20230112	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230118	275	0.00	20230118	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
15	20240118	150546	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230112	0.00	275	20230112	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230118	275	0.00	20230118	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
16	20240118	140546	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230112	0.00	275	20230112	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230118	275	0.00	20230118	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
17	20240118	130546	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230112	0.00	275	20230112	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230118	275	0.00	20230118	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
18	20240118	120547	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230112	0.00	275	20230112	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230118	275	0.00	20230118	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
19	20240118	110547	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230112	0.00	275	20230112	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230118	275	0.00	20230118	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
20	20240118	100545	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230112	0.00	275	20230112	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230118	275	0.00	20230118	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
21	20240118	090545	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230112	0.00	275	20230112	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230118	275	0.00	20230118	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
22	20240117	160544	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230111	0.00	275	20230111	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230117	275	0.00	20230117	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
23	20240117	150547	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230111	0.00	275	20230111	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230117	275	0.00	20230117	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
24	20240117	140545	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230111	0.00	275	20230111	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230117	275	0.00	20230117	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
25	20240117	130546	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230111	0.00	275	20230111	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230117	275	0.00	20230117	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
26	20240117	120546	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230111	0.00	275	20230111	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230117	275	0.00	20230117	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
27	20240117	110546	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230111	0.00	275	20230111	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230117	275	0.00	20230117	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
28	20240117	100543	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230111	0.00	275	20230111	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230117	275	0.00	20230117	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
29	20240117	090545	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230111	0.00	275	20230111	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230117	275	0.00	20230117	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
30	20240116	160544	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230110	0.00	275	20230110	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230116	275	0.00	20230116	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
31	20240116	150543	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230110	0.00	275	20230110	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230116	275	0.00	20230116	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
32	20240116	140545	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230110	0.00	275	20230110	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230116	275	0.00	20230116	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
33	20240116	130544	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230110	0.00	275	20230110	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230116	275	0.00	20230116	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
34	20240116	120544	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230110	0.00	275	20230110	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230116	275	0.00	20230116	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
35	20240116	110542	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230110	0.00	275	20230110	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230116	275	0.00	20230116	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
36	20240116	100543	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230110	0.00	275	20230110	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230116	275	0.00	20230116	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
37	20240116	090542	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230110	0.00	275	20230110	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230116	275	0.00	20230116	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
38	20240115	160541	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230109	0.00	275	20230109	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230116	275	0.00	20230116	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
39	20240115	150542	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230109	0.00	275	20230109	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230116	275	0.00	20230116	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
40	20240115	140543	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230109	0.00	275	20230109	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230116	275	0.00	20230116	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
41	20240115	130541	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230109	0.00	275	20230109	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230116	275	0.00	20230116	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
42	20240115	120542	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230109	0.00	275	20230109	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230116	275	0.00	20230116	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
43	20240115	110541	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230109	0.00	275	20230109	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230116	275	0.00	20230116	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
44	20240115	100539	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230109	0.00	275	20230109	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230116	275	0.00	20230116	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
45	20240115	090541	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230109	0.00	275	20230109	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230116	275	0.00	20230116	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
46	20240112	160538	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230106	0.00	275	20230106	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230112	275	0.00	20230112	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
47	20240112	150540	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230106	0.00	275	20230106	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230112	275	0.00	20230112	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
48	20240112	140540	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230106	0.00	275	20230106	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230112	275	0.00	20230112	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
49	20240112	130538	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230106	0.00	275	20230106	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230112	275	0.00	20230112	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
50	20240112	120540	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230106	0.00	275	20230106	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230112	275	0.00	20230112	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
51	20240112	110538	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230106	0.00	275	20230106	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230112	275	0.00	20230112	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
52	20240112	100538	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230106	0.00	275	20230106	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230112	275	0.00	20230112	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
53	20240112	090538	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230106	0.00	275	20230106	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230112	275	0.00	20230112	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
54	20240111	160535	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230105	0.00	275	20230105	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230111	275	0.00	20230111	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
55	20240111	150538	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230105	0.00	275	20230105	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230111	275	0.00	20230111	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
56	20240111	140538	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230105	0.00	275	20230105	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230111	275	0.00	20230111	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
57	20240111	130535	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230105	0.00	275	20230105	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230111	275	0.00	20230111	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
58	20240111	120536	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230105	0.00	275	20230105	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230111	275	0.00	20230111	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
59	20240111	110539	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230105	0.00	275	20230105	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230111	275	0.00	20230111	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
60	20240111	100537	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230105	0.00	275	20230105	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230111	275	0.00	20230111	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
61	20240111	090536	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230105	0.00	275	20230105	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230111	275	0.00	20230111	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
62	20240110	160534	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230104	0.00	275	20230104	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230110	275	0.00	20230110	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
63	20240110	150536	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230104	0.00	275	20230104	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230110	275	0.00	20230110	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
64	20240110	140537	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230104	0.00	275	20230104	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230110	275	0.00	20230110	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
65	20240110	130535	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230104	0.00	275	20230104	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230110	275	0.00	20230110	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
66	20240110	120536	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230104	0.00	275	20230104	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230110	275	0.00	20230110	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
67	20240110	110535	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230104	0.00	275	20230104	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230110	275	0.00	20230110	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
68	20240110	100534	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230104	0.00	275	20230104	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230110	275	0.00	20230110	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
69	20240110	090534	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230104	0.00	275	20230104	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230110	275	0.00	20230110	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
70	20240109	160533	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230103	0.00	275	20230103	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230109	275	0.00	20230109	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
71	20240109	150534	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230103	0.00	275	20230103	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230109	275	0.00	20230109	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
72	20240109	140534	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230103	0.00	275	20230103	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230109	275	0.00	20230109	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
73	20240109	130534	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230103	0.00	275	20230103	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230109	275	0.00	20230109	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
74	20240109	120538	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230103	0.00	275	20230103	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230109	275	0.00	20230109	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
75	20240109	110534	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230103	0.00	275	20230103	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230109	275	0.00	20230109	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
76	20240109	100534	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230103	0.00	275	20230103	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230109	275	0.00	20230109	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
77	20240109	090534	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230103	0.00	275	20230103	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230109	275	0.00	20230109	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
78	20240108	160533	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230102	0.00	275	20230102	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230109	275	0.00	20230109	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
79	20240108	150534	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230102	0.00	275	20230102	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230109	275	0.00	20230109	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
80	20240108	140533	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230102	0.00	275	20230102	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230109	275	0.00	20230109	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
81	20240108	130532	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230102	0.00	275	20230102	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230109	275	0.00	20230109	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
82	20240108	120534	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230102	0.00	275	20230102	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230109	275	0.00	20230109	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
83	20240108	110534	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230102	0.00	275	20230102	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230109	275	0.00	20230109	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
84	20240108	100535	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230102	0.00	275	20230102	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230109	275	0.00	20230109	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
85	20240108	090533	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20230102	0.00	275	20230102	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230109	275	0.00	20230109	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
86	20240105	160533	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221229	0.00	275	20221229	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230105	275	0.00	20230105	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
87	20240105	150534	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221229	0.00	275	20221229	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230105	275	0.00	20230105	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
88	20240105	140531	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221229	0.00	275	20221229	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230105	275	0.00	20230105	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
89	20240105	130532	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221229	0.00	275	20221229	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230105	275	0.00	20230105	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
90	20240105	120532	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221229	0.00	275	20221229	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230105	275	0.00	20230105	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
91	20240105	110531	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221229	0.00	275	20221229	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230105	275	0.00	20230105	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
92	20240105	100534	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221229	0.00	275	20221229	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230105	275	0.00	20230105	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
93	20240105	090532	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221229	0.00	275	20221229	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230105	275	0.00	20230105	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
94	20240104	160529	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221228	0.00	275	20221228	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230104	275	0.00	20230104	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
95	20240104	150531	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221228	0.00	275	20221228	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230104	275	0.00	20230104	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
96	20240104	140531	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221228	0.00	275	20221228	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230104	275	0.00	20230104	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
97	20240104	130531	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221228	0.00	275	20221228	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230104	275	0.00	20230104	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
98	20240104	120529	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221228	0.00	275	20221228	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230104	275	0.00	20230104	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
99	20240104	110529	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221228	0.00	275	20221228	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230104	275	0.00	20230104	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
100	20240104	100529	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221228	0.00	275	20221228	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230104	275	0.00	20230104	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
101	20240104	090531	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221228	0.00	275	20221228	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230104	275	0.00	20230104	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
102	20240103	160529	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221227	0.00	275	20221227	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230103	275	0.00	20230103	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
103	20240103	150528	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221227	0.00	275	20221227	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230103	275	0.00	20230103	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
104	20240103	140526	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221227	0.00	275	20221227	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230103	275	0.00	20230103	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
105	20240103	130527	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221227	0.00	275	20221227	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230103	275	0.00	20230103	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
106	20240103	120531	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221227	0.00	275	20221227	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230103	275	0.00	20230103	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
107	20240103	110527	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221227	0.00	275	20221227	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230103	275	0.00	20230103	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
108	20240103	100527	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221227	0.00	275	20221227	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230103	275	0.00	20230103	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
109	20240103	090527	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221227	0.00	275	20221227	0.00	275	0.00	20240102	275	0.00	20240102	275	0.00	20230103	275	0.00	20230103	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
110	20240102	160527	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221226	0.00	275	20221226	0.00	0	0.00	0	0	0.00	0	275	0.00	20230102	275	0.00	20230102	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
111	20240102	150526	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221226	0.00	275	20221226	0.00	0	0.00	0	0	0.00	0	275	0.00	20230102	275	0.00	20230102	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
112	20240102	140527	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221226	0.00	275	20221226	0.00	0	0.00	0	0	0.00	0	275	0.00	20230102	275	0.00	20230102	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
113	20240102	130524	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221226	0.00	275	20221226	0.00	0	0.00	0	0	0.00	0	275	0.00	20230102	275	0.00	20230102	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
114	20240102	120524	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221226	0.00	275	20221226	0.00	0	0.00	0	0	0.00	0	275	0.00	20230102	275	0.00	20230102	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
115	20240102	110524	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221226	0.00	275	20221226	0.00	0	0.00	0	0	0.00	0	275	0.00	20230102	275	0.00	20230102	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
116	20240102	100518	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221226	0.00	275	20221226	0.00	0	0.00	0	0	0.00	0	275	0.00	20230102	275	0.00	20230102	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
117	20240102	090512	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	275	0	3	0.00	0	0	0.00	0	0	0	357	193	275	0.00	2.92	0	0	275	275	275	275	275	275	275	195	82	500	0	1	1	38974244	107	-0.01	-0.04	12	0.00	-22655.00	-6951.00	275	20221226	0.00	275	20221226	0.00	0	0.00	0	0	0.00	0	275	0.00	20230102	275	0.00	20230102	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N