KissMeData/099520/price/prices-20240201.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
20240229,160724,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230223,0.00,1284,20230223,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230302,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240229,150726,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230223,0.00,1284,20230223,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230302,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240229,140727,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230223,0.00,1284,20230223,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230302,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240229,130725,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230223,0.00,1284,20230223,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230302,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240229,120725,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230223,0.00,1284,20230223,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230302,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240229,110726,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230223,0.00,1284,20230223,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230302,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240229,100728,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230223,0.00,1284,20230223,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230302,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240229,090725,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230223,0.00,1284,20230223,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230302,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240228,160644,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230222,0.00,1284,20230222,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230228,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240228,150643,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230222,0.00,1284,20230222,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230228,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240228,140724,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230222,0.00,1284,20230222,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230228,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240228,130725,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230222,0.00,1284,20230222,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230228,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240228,120727,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230222,0.00,1284,20230222,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230228,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240228,110657,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230222,0.00,1284,20230222,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230228,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240228,100723,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230222,0.00,1284,20230222,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230228,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240228,090728,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230222,0.00,1284,20230222,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230228,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240227,160725,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230221,0.00,1284,20230221,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230227,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240227,150727,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230221,0.00,1284,20230221,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230227,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240227,140724,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230221,0.00,1284,20230221,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230227,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240227,130646,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230221,0.00,1284,20230221,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230227,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240227,120727,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230221,0.00,1284,20230221,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230227,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240227,110725,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230221,0.00,1284,20230221,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230227,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240227,100722,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230221,0.00,1284,20230221,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230227,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240227,090725,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230221,0.00,1284,20230221,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230227,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240226,160722,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230220,0.00,1284,20230220,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230227,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240226,150720,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230220,0.00,1284,20230220,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230227,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240226,140720,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230220,0.00,1284,20230220,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230227,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240226,130716,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230220,0.00,1284,20230220,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230227,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240226,120715,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230220,0.00,1284,20230220,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230227,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240226,110714,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230220,0.00,1284,20230220,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230227,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240226,100712,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230220,0.00,1284,20230220,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230227,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240226,090712,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230220,0.00,1284,20230220,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230227,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240223,160713,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230217,0.00,1284,20230217,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230223,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240223,150708,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230217,0.00,1284,20230217,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230223,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240223,140710,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230217,0.00,1284,20230217,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230223,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240223,130707,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230217,0.00,1284,20230217,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230223,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240223,120709,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230217,0.00,1284,20230217,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230223,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240223,110703,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230217,0.00,1284,20230217,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230223,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240223,100704,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230217,0.00,1284,20230217,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230223,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240223,090706,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230217,0.00,1284,20230217,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230223,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240222,160658,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230216,0.00,1284,20230216,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230222,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240222,150706,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230216,0.00,1284,20230216,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230222,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240222,140702,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230216,0.00,1284,20230216,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230222,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240222,130652,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230216,0.00,1284,20230216,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230222,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240222,120702,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230216,0.00,1284,20230216,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230222,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240222,110658,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230216,0.00,1284,20230216,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230222,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240222,100651,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230216,0.00,1284,20230216,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230222,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240222,090704,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230216,0.00,1284,20230216,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230222,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240221,160658,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230215,0.00,1284,20230215,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230221,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240221,150652,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230215,0.00,1284,20230215,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230221,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240221,140653,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230215,0.00,1284,20230215,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230221,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240221,130654,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230215,0.00,1284,20230215,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230221,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240221,120652,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230215,0.00,1284,20230215,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230221,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240221,110659,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230215,0.00,1284,20230215,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230221,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240221,100651,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230215,0.00,1284,20230215,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230221,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240221,090651,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230215,0.00,1284,20230215,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230221,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240220,160644,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230214,0.00,1284,20230214,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230220,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240220,150648,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230214,0.00,1284,20230214,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230220,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240220,140646,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230214,0.00,1284,20230214,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230220,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240220,130649,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230214,0.00,1284,20230214,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230220,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240220,120643,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230214,0.00,1284,20230214,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230220,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240220,110644,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230214,0.00,1284,20230214,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230220,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240220,100636,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230214,0.00,1284,20230214,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230220,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240220,090652,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230214,0.00,1284,20230214,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230220,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240219,160646,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230213,0.00,1284,20230213,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230220,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240219,150651,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230213,0.00,1284,20230213,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230220,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240219,140649,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230213,0.00,1284,20230213,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230220,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240219,130651,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230213,0.00,1284,20230213,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230220,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240219,120649,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230213,0.00,1284,20230213,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230220,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240219,110647,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230213,0.00,1284,20230213,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230220,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240219,100643,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230213,0.00,1284,20230213,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230220,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240219,090643,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230213,0.00,1284,20230213,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230220,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240216,160640,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230210,0.00,1284,20230210,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230216,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240216,150646,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230210,0.00,1284,20230210,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230216,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240216,140648,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230210,0.00,1284,20230210,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230216,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240216,130641,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230210,0.00,1284,20230210,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230216,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240216,120644,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230210,0.00,1284,20230210,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230216,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240216,110651,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230210,0.00,1284,20230210,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230216,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240216,100644,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230210,0.00,1284,20230210,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230216,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240216,090637,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230210,0.00,1284,20230210,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230216,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240215,160639,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230209,0.00,1284,20230209,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230215,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240215,150644,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230209,0.00,1284,20230209,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230215,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240215,140640,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230209,0.00,1284,20230209,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230215,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240215,130633,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230209,0.00,1284,20230209,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230215,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240215,120639,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230209,0.00,1284,20230209,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230215,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240215,110636,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230209,0.00,1284,20230209,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230215,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240215,100634,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230209,0.00,1284,20230209,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230215,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240215,090636,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230209,0.00,1284,20230209,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230215,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240214,160632,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230208,0.00,1284,20230208,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230214,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240214,150631,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230208,0.00,1284,20230208,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230214,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240214,140631,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230208,0.00,1284,20230208,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230214,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240214,130632,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230208,0.00,1284,20230208,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230214,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240214,120626,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230208,0.00,1284,20230208,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230214,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240214,110633,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230208,0.00,1284,20230208,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230214,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240214,090623,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230208,0.00,1284,20230208,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230214,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240213,160625,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230207,0.00,1284,20230207,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230213,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240213,150622,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230207,0.00,1284,20230207,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230213,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240213,140630,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230207,0.00,1284,20230207,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230213,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240213,130622,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230207,0.00,1284,20230207,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230213,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240213,120631,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230207,0.00,1284,20230207,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230213,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240213,110629,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230207,0.00,1284,20230207,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230213,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N
20240213,100526,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,18.34,1.64,12,0.00,70.00,785.00,1284,20230207,0.00,1284,20230207,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230213,1284,0.00,20230526,0.00,N,099520,500,226 억,,416322,N,N,0,N,00,N