KissMeData/099520/price/prices-20240101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,120747,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230117,0.00,1284,20230117,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230125,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240123,110744,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230117,0.00,1284,20230117,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230125,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240123,100744,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230117,0.00,1284,20230117,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230125,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240123,090745,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230117,0.00,1284,20230117,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230125,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240119,160739,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230113,0.00,1284,20230113,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230119,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240119,150741,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230113,0.00,1284,20230113,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230119,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240119,140740,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230113,0.00,1284,20230113,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230119,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240119,130740,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230113,0.00,1284,20230113,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230119,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240119,120743,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230113,0.00,1284,20230113,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230119,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240119,110742,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230113,0.00,1284,20230113,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230119,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240119,100746,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230113,0.00,1284,20230113,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230119,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240119,090739,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230113,0.00,1284,20230113,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230119,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240118,160738,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230112,0.00,1284,20230112,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230118,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240118,150739,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230112,0.00,1284,20230112,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230118,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240118,140739,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230112,0.00,1284,20230112,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230118,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240118,130738,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230112,0.00,1284,20230112,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230118,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240118,120740,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230112,0.00,1284,20230112,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230118,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240118,110741,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230112,0.00,1284,20230112,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230118,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240118,100737,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230112,0.00,1284,20230112,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230118,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240118,090737,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230112,0.00,1284,20230112,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230118,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240117,160736,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230111,0.00,1284,20230111,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230117,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240117,150739,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230111,0.00,1284,20230111,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230117,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240117,140737,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230111,0.00,1284,20230111,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230117,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240117,130737,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230111,0.00,1284,20230111,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230117,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240117,120738,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230111,0.00,1284,20230111,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230117,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240117,110739,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230111,0.00,1284,20230111,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230117,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240117,100735,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230111,0.00,1284,20230111,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230117,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240117,090739,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230111,0.00,1284,20230111,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230117,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240116,160735,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230110,0.00,1284,20230110,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230116,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240116,150735,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230110,0.00,1284,20230110,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230116,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240116,140736,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230110,0.00,1284,20230110,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230116,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240116,130738,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230110,0.00,1284,20230110,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230116,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240116,120736,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230110,0.00,1284,20230110,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230116,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240116,110733,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230110,0.00,1284,20230110,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230116,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240116,100735,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230110,0.00,1284,20230110,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230116,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240116,090733,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230110,0.00,1284,20230110,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230116,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240115,160733,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230109,0.00,1284,20230109,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230116,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240115,150734,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230109,0.00,1284,20230109,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230116,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240115,140734,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230109,0.00,1284,20230109,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230116,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240115,130732,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230109,0.00,1284,20230109,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230116,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240115,120733,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230109,0.00,1284,20230109,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230116,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240115,110732,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230109,0.00,1284,20230109,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230116,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240115,100730,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230109,0.00,1284,20230109,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230116,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240115,090733,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230109,0.00,1284,20230109,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230116,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240112,160743,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230106,0.00,1284,20230106,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230112,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240112,150731,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230106,0.00,1284,20230106,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230112,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240112,140730,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230106,0.00,1284,20230106,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230112,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240112,130727,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230106,0.00,1284,20230106,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230112,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240112,120731,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230106,0.00,1284,20230106,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230112,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240112,110727,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230106,0.00,1284,20230106,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230112,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240112,100727,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230106,0.00,1284,20230106,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230112,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240112,090728,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230106,0.00,1284,20230106,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230112,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240111,160723,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230105,0.00,1284,20230105,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230111,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240111,150729,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230105,0.00,1284,20230105,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230111,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240111,140726,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230105,0.00,1284,20230105,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230111,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240111,130724,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230105,0.00,1284,20230105,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230111,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240111,120725,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230105,0.00,1284,20230105,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230111,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240111,110727,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230105,0.00,1284,20230105,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230111,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240111,100726,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230105,0.00,1284,20230105,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230111,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240111,090725,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230105,0.00,1284,20230105,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230111,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240110,160723,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230104,0.00,1284,20230104,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230110,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240110,150725,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230104,0.00,1284,20230104,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230110,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240110,140727,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230104,0.00,1284,20230104,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230110,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240110,130724,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230104,0.00,1284,20230104,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230110,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240110,120725,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230104,0.00,1284,20230104,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230110,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240110,110723,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230104,0.00,1284,20230104,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230110,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240110,100723,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230104,0.00,1284,20230104,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230110,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240110,090722,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230104,0.00,1284,20230104,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230110,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240109,160721,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230103,0.00,1284,20230103,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230109,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240109,150722,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230103,0.00,1284,20230103,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230109,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240109,140722,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230103,0.00,1284,20230103,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230109,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240109,130722,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230103,0.00,1284,20230103,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230109,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240109,120728,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230103,0.00,1284,20230103,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230109,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240109,110723,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230103,0.00,1284,20230103,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230109,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240109,100722,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230103,0.00,1284,20230103,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230109,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240109,090723,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230103,0.00,1284,20230103,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230109,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240108,160721,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230102,0.00,1284,20230102,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230109,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240108,150722,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230102,0.00,1284,20230102,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230109,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240108,140721,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230102,0.00,1284,20230102,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230109,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240108,130721,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230102,0.00,1284,20230102,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230109,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240108,120721,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230102,0.00,1284,20230102,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230109,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240108,110723,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230102,0.00,1284,20230102,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230109,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240108,100722,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230102,0.00,1284,20230102,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230109,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240108,090720,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230102,0.00,1284,20230102,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230109,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240105,160720,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221229,0.00,1284,20221229,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230105,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240105,150722,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221229,0.00,1284,20221229,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230105,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240105,140718,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221229,0.00,1284,20221229,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230105,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240105,130720,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221229,0.00,1284,20221229,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230105,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240105,120720,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221229,0.00,1284,20221229,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230105,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240105,110718,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221229,0.00,1284,20221229,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230105,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240105,100722,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221229,0.00,1284,20221229,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230105,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240105,090718,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221229,0.00,1284,20221229,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230105,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240104,160716,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221228,0.00,1284,20221228,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230104,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240104,150718,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221228,0.00,1284,20221228,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230104,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240104,140718,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221228,0.00,1284,20221228,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230104,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240104,130718,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221228,0.00,1284,20221228,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230104,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240104,120716,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221228,0.00,1284,20221228,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230104,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240104,110715,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221228,0.00,1284,20221228,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230104,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240104,100715,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221228,0.00,1284,20221228,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230104,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240104,090719,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221228,0.00,1284,20221228,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230104,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240103,160715,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221227,0.00,1284,20221227,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230103,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240103,150713,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221227,0.00,1284,20221227,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230103,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240103,140711,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221227,0.00,1284,20221227,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230103,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240103,130714,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221227,0.00,1284,20221227,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230103,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240103,120717,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221227,0.00,1284,20221227,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230103,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240103,110712,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221227,0.00,1284,20221227,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230103,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240103,100713,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221227,0.00,1284,20221227,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230103,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240103,090713,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221227,0.00,1284,20221227,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230103,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240102,160712,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221226,0.00,1284,20221226,0.00,0,0.00,0,0,0.00,0,2570,-50.04,20230102,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240102,150712,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221226,0.00,1284,20221226,0.00,0,0.00,0,0,0.00,0,2570,-50.04,20230102,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240102,140713,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221226,0.00,1284,20221226,0.00,0,0.00,0,0,0.00,0,2570,-50.04,20230102,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240102,130708,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221226,0.00,1284,20221226,0.00,0,0.00,0,0,0.00,0,2570,-50.04,20230102,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240102,120708,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221226,0.00,1284,20221226,0.00,0,0.00,0,0,0.00,0,2570,-50.04,20230102,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240102,110709,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221226,0.00,1284,20221226,0.00,0,0.00,0,0,0.00,0,2570,-50.04,20230102,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240102,100700,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221226,0.00,1284,20221226,0.00,0,0.00,0,0,0.00,0,2570,-50.04,20230102,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240102,090653,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20221226,0.00,1284,20221226,0.00,0,0.00,0,0,0.00,0,2570,-50.04,20230102,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N