KissMeData/058220/price/prices-20231001.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	20231031	160551	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	20221027	0.00	275	20221027	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221031	275	0.00	20221031	0.00	N	058220	500	194 억		1137169	N	N	0	N	00	N
3	20231031	150558	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	20221027	0.00	275	20221027	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221031	275	0.00	20221031	0.00	N	058220	500	194 억		1137169	N	N	0	N	00	N
4	20231031	140603	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	20221027	0.00	275	20221027	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221031	275	0.00	20221031	0.00	N	058220	500	194 억		1137169	N	N	0	N	00	N
5	20231031	130559	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	20221027	0.00	275	20221027	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221031	275	0.00	20221031	0.00	N	058220	500	194 억		1137169	N	N	0	N	00	N
6	20231031	120555	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	20221027	0.00	275	20221027	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221031	275	0.00	20221031	0.00	N	058220	500	194 억		1137169	N	N	0	N	00	N
7	20231031	110613	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	20221027	0.00	275	20221027	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221031	275	0.00	20221031	0.00	N	058220	500	194 억		1137169	N	N	0	N	00	N
8	20231031	100603	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	20221027	0.00	275	20221027	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221031	275	0.00	20221031	0.00	N	058220	500	194 억		1137169	N	N	0	N	00	N
9	20231031	090600	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	20221027	0.00	275	20221027	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221031	275	0.00	20221031	0.00	N	058220	500	194 억		1137169	N	N	0	N	00	N
10	20231030	160552	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	20221026	0.00	275	20221026	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221031	275	0.00	20221031	0.00	N	058220	500	194 억		1139110	N	N	0	N	00	N
11	20231030	150539	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	20221026	0.00	275	20221026	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221031	275	0.00	20221031	0.00	N	058220	500	194 억		1139110	N	N	0	N	00	N
12	20231030	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	20221026	0.00	275	20221026	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221031	275	0.00	20221031	0.00	N	058220	500	194 억		1139110	N	N	0	N	00	N
13	20231030	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	20221026	0.00	275	20221026	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221031	275	0.00	20221031	0.00	N	058220	500	194 억		1139110	N	N	0	N	00	N
14	20231030	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	20221026	0.00	275	20221026	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221031	275	0.00	20221031	0.00	N	058220	500	194 억		1139110	N	N	0	N	00	N
15	20231030	110537	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	20221026	0.00	275	20221026	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221031	275	0.00	20221031	0.00	N	058220	500	194 억		1139110	N	N	0	N	00	N
16	20231030	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	20221026	0.00	275	20221026	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221031	275	0.00	20221031	0.00	N	058220	500	194 억		1139110	N	N	0	N	00	N
17	20231030	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	20221026	0.00	275	20221026	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221031	275	0.00	20221031	0.00	N	058220	500	194 억		1139110	N	N	0	N	00	N
18	20231027	160506	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	20221025	0.00	275	20221025	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221027	275	0.00	20221027	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
19	20231027	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	20221025	0.00	275	20221025	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221027	275	0.00	20221027	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
20	20231027	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	20221025	0.00	275	20221025	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221027	275	0.00	20221027	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
21	20231027	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	20221025	0.00	275	20221025	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221027	275	0.00	20221027	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
22	20231027	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	20221025	0.00	275	20221025	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221027	275	0.00	20221027	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
23	20231027	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	20221025	0.00	275	20221025	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221027	275	0.00	20221027	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
24	20231027	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	20221025	0.00	275	20221025	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221027	275	0.00	20221027	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
25	20231027	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	20221025	0.00	275	20221025	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221027	275	0.00	20221027	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
26	20231026	160526	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	20221024	0.00	275	20221024	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221026	275	0.00	20221026	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
27	20231026	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	20221024	0.00	275	20221024	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221026	275	0.00	20221026	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
28	20231026	140528	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	20221024	0.00	275	20221024	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221026	275	0.00	20221026	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
29	20231026	130526	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	20221024	0.00	275	20221024	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221026	275	0.00	20221026	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
30	20231026	120525	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	20221024	0.00	275	20221024	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221026	275	0.00	20221026	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
31	20231026	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	20221024	0.00	275	20221024	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221026	275	0.00	20221026	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
32	20231026	100530	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	20221024	0.00	275	20221024	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221026	275	0.00	20221026	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
33	20231026	090528	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	20221024	0.00	275	20221024	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221026	275	0.00	20221026	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
34	20231025	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	20221021	0.00	275	20221021	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221025	275	0.00	20221025	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
35	20231025	150529	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	20221021	0.00	275	20221021	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221025	275	0.00	20221025	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
36	20231025	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	20221021	0.00	275	20221021	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221025	275	0.00	20221025	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
37	20231025	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	20221021	0.00	275	20221021	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221025	275	0.00	20221025	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
38	20231025	120526	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	20221021	0.00	275	20221021	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221025	275	0.00	20221025	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
39	20231025	110526	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	20221021	0.00	275	20221021	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221025	275	0.00	20221025	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
40	20231025	100526	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	20221021	0.00	275	20221021	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221025	275	0.00	20221025	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
41	20231025	090524	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	20221021	0.00	275	20221021	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221025	275	0.00	20221025	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
42	20231024	160514	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	20221020	0.00	275	20221020	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221024	275	0.00	20221024	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
43	20231024	150523	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	20221020	0.00	275	20221020	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221024	275	0.00	20221024	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
44	20231024	140513	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	20221020	0.00	275	20221020	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221024	275	0.00	20221024	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
45	20231024	130520	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	20221020	0.00	275	20221020	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221024	275	0.00	20221024	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
46	20231024	120525	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	20221020	0.00	275	20221020	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221024	275	0.00	20221024	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
47	20231024	110520	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	20221020	0.00	275	20221020	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221024	275	0.00	20221024	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
48	20231024	100516	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	20221020	0.00	275	20221020	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221024	275	0.00	20221024	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
49	20231024	090520	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	20221020	0.00	275	20221020	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221024	275	0.00	20221024	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
50	20231023	160512	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	20221019	0.00	275	20221019	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221024	275	0.00	20221024	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
51	20231023	150514	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	20221019	0.00	275	20221019	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221024	275	0.00	20221024	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
52	20231023	140513	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	20221019	0.00	275	20221019	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221024	275	0.00	20221024	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
53	20231023	130516	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	20221019	0.00	275	20221019	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221024	275	0.00	20221024	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
54	20231023	120511	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	20221019	0.00	275	20221019	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221024	275	0.00	20221024	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
55	20231023	110510	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	20221019	0.00	275	20221019	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221024	275	0.00	20221024	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
56	20231023	100508	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	20221019	0.00	275	20221019	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221024	275	0.00	20221024	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
57	20231023	090517	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	20221019	0.00	275	20221019	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221024	275	0.00	20221024	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
58	20231020	160511	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	20221018	0.00	275	20221018	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221020	275	0.00	20221020	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
59	20231020	150511	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	20221018	0.00	275	20221018	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221020	275	0.00	20221020	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
60	20231020	140514	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	20221018	0.00	275	20221018	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221020	275	0.00	20221020	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
61	20231020	130501	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	20221018	0.00	275	20221018	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221020	275	0.00	20221020	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
62	20231020	120508	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	20221018	0.00	275	20221018	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221020	275	0.00	20221020	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
63	20231020	110513	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	20221018	0.00	275	20221018	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221020	275	0.00	20221020	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
64	20231020	100508	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	20221018	0.00	275	20221018	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221020	275	0.00	20221020	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
65	20231020	090509	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	20221018	0.00	275	20221018	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221020	275	0.00	20221020	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
66	20231019	160506	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	20221017	0.00	275	20221017	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221019	275	0.00	20221019	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
67	20231019	150504	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	20221017	0.00	275	20221017	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221019	275	0.00	20221019	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
68	20231019	140506	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	20221017	0.00	275	20221017	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221019	275	0.00	20221019	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
69	20231019	130503	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	20221017	0.00	275	20221017	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221019	275	0.00	20221019	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
70	20231019	120506	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	20221017	0.00	275	20221017	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221019	275	0.00	20221019	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
71	20231019	110505	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	20221017	0.00	275	20221017	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221019	275	0.00	20221019	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
72	20231019	100502	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	20221017	0.00	275	20221017	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221019	275	0.00	20221019	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
73	20231019	090506	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	20221017	0.00	275	20221017	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221019	275	0.00	20221019	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
74	20231018	160508	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	20221014	0.00	275	20221014	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221018	275	0.00	20221018	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
75	20231018	150501	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	20221014	0.00	275	20221014	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221018	275	0.00	20221018	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
76	20231018	140458	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	20221014	0.00	275	20221014	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221018	275	0.00	20221018	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
77	20231018	130456	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	20221014	0.00	275	20221014	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221018	275	0.00	20221018	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
78	20231018	120503	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	20221014	0.00	275	20221014	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221018	275	0.00	20221018	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
79	20231018	110500	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	20221014	0.00	275	20221014	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221018	275	0.00	20221018	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
80	20231018	100503	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	20221014	0.00	275	20221014	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221018	275	0.00	20221018	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
81	20231018	090459	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	20221014	0.00	275	20221014	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221018	275	0.00	20221018	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
82	20231017	160503	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	20221013	0.00	275	20221013	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221017	275	0.00	20221017	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
83	20231017	150502	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	20221013	0.00	275	20221013	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221017	275	0.00	20221017	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
84	20231017	140504	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	20221013	0.00	275	20221013	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221017	275	0.00	20221017	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
85	20231017	130500	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	20221013	0.00	275	20221013	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221017	275	0.00	20221017	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
86	20231017	120502	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	20221013	0.00	275	20221013	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221017	275	0.00	20221017	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
87	20231017	110457	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	20221013	0.00	275	20221013	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221017	275	0.00	20221017	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
88	20231017	100454	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	20221013	0.00	275	20221013	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221017	275	0.00	20221017	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
89	20231017	090458	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	20221013	0.00	275	20221013	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221017	275	0.00	20221017	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
90	20231016	160457	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	20221012	0.00	275	20221012	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221017	275	0.00	20221017	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
91	20231016	150457	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	20221012	0.00	275	20221012	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221017	275	0.00	20221017	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
92	20231016	140457	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	20221012	0.00	275	20221012	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221017	275	0.00	20221017	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
93	20231016	130456	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	20221012	0.00	275	20221012	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221017	275	0.00	20221017	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
94	20231016	120455	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	20221012	0.00	275	20221012	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221017	275	0.00	20221017	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
95	20231016	110454	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	20221012	0.00	275	20221012	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221017	275	0.00	20221017	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
96	20231016	100450	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	20221012	0.00	275	20221012	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221017	275	0.00	20221017	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
97	20231016	090453	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	20221012	0.00	275	20221012	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221017	275	0.00	20221017	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
98	20231012	160504	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	20221007	0.00	275	20221007	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221012	275	0.00	20221012	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
99	20231012	150456	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	20221007	0.00	275	20221007	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221012	275	0.00	20221012	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
100	20231012	140455	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	20221007	0.00	275	20221007	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221012	275	0.00	20221012	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
101	20231012	130455	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	20221007	0.00	275	20221007	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221012	275	0.00	20221012	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
102	20231012	120503	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	20221007	0.00	275	20221007	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221012	275	0.00	20221012	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
103	20231012	110500	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	20221007	0.00	275	20221007	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221012	275	0.00	20221012	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
104	20231012	100459	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	20221007	0.00	275	20221007	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221012	275	0.00	20221012	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
105	20231012	090501	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	20221007	0.00	275	20221007	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221012	275	0.00	20221012	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
106	20231011	160456	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	20221006	0.00	275	20221006	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221011	275	0.00	20221011	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
107	20231011	150456	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	20221006	0.00	275	20221006	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221011	275	0.00	20221011	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
108	20231011	140502	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	20221006	0.00	275	20221006	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221011	275	0.00	20221011	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
109	20231011	130453	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	20221006	0.00	275	20221006	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221011	275	0.00	20221011	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
110	20231011	120503	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	20221006	0.00	275	20221006	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221011	275	0.00	20221011	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
111	20231011	110459	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	20221006	0.00	275	20221006	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221011	275	0.00	20221011	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
112	20231011	100454	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	20221006	0.00	275	20221006	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221011	275	0.00	20221011	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
113	20231011	090458	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	20221006	0.00	275	20221006	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221011	275	0.00	20221011	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
114	20231010	160452	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	20221005	0.00	275	20221005	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221011	275	0.00	20221011	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
115	20231010	150452	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	20221005	0.00	275	20221005	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221011	275	0.00	20221011	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
116	20231010	140453	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	20221005	0.00	275	20221005	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221011	275	0.00	20221011	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
117	20231010	130450	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	20221005	0.00	275	20221005	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221011	275	0.00	20221011	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
118	20231010	120450	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	20221005	0.00	275	20221005	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221011	275	0.00	20221011	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
119	20231010	110442	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	20221005	0.00	275	20221005	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221011	275	0.00	20221011	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
120	20231010	100446	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	20221005	0.00	275	20221005	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221011	275	0.00	20221011	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
121	20231010	090444	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	20221005	0.00	275	20221005	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221011	275	0.00	20221011	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
122	20231006	160449	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	20221004	0.00	275	20221004	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221006	275	0.00	20221006	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
123	20231006	150442	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	20221004	0.00	275	20221004	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221006	275	0.00	20221006	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
124	20231006	140442	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	20221004	0.00	275	20221004	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221006	275	0.00	20221006	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
125	20231006	130439	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	20221004	0.00	275	20221004	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221006	275	0.00	20221006	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
126	20231006	120435	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	20221004	0.00	275	20221004	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221006	275	0.00	20221006	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
127	20231006	110433	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	20221004	0.00	275	20221004	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221006	275	0.00	20221006	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
128	20231006	100437	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	20221004	0.00	275	20221004	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221006	275	0.00	20221006	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N
129	20231006	090434	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	20221004	0.00	275	20221004	0.00	275	0.00	20230102	275	0.00	20230102	275	0.00	20221006	275	0.00	20221006	0.00	N	058220	500	194 억		1139108	N	N	0	N	00	N