KissMeData/174880/price/prices-20240201.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	20240229	160845	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
3	20240229	150847	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
4	20240229	140848	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
5	20240229	130846	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
6	20240229	120848	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
7	20240229	110848	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
8	20240229	100849	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
9	20240229	090847	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
10	20240228	160758	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
11	20240228	150758	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
12	20240228	140846	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
13	20240228	130846	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
14	20240228	120849	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
15	20240228	110816	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
16	20240228	100845	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
17	20240228	090849	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
18	20240227	160847	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
19	20240227	150848	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
20	20240227	140843	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
21	20240227	130806	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
22	20240227	120848	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
23	20240227	110847	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
24	20240227	100842	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
25	20240227	090846	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
26	20240226	160842	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
27	20240226	150837	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
28	20240226	140841	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
29	20240226	130835	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
30	20240226	120834	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
31	20240226	110834	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
32	20240226	100831	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
33	20240226	090830	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
34	20240223	160832	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
35	20240223	150827	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
36	20240223	140827	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
37	20240223	130824	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
38	20240223	120826	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
39	20240223	110819	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
40	20240223	100821	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
41	20240223	090824	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
42	20240222	160814	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
43	20240222	150822	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
44	20240222	140819	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
45	20240222	130807	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
46	20240222	120817	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
47	20240222	110814	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
48	20240222	100807	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
49	20240222	090821	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
50	20240221	160814	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
51	20240221	150807	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
52	20240221	140806	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
53	20240221	130806	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
54	20240221	120807	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
55	20240221	110813	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
56	20240221	100806	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
57	20240221	090805	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
58	20240220	160759	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
59	20240220	150801	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
60	20240220	140758	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
61	20240220	130801	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
62	20240220	120756	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
63	20240220	110758	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
64	20240220	100749	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
65	20240220	090805	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
66	20240219	160800	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
67	20240219	150804	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
68	20240219	140804	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
69	20240219	130803	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
70	20240219	120802	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
71	20240219	110800	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
72	20240219	100755	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
73	20240219	090756	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
74	20240216	160752	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
75	20240216	150759	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
76	20240216	140802	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
77	20240216	130753	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
78	20240216	120756	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
79	20240216	110804	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
80	20240216	100758	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
81	20240216	090750	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
82	20240215	160750	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
83	20240215	150755	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
84	20240215	140750	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
85	20240215	130738	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
86	20240215	120750	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
87	20240215	110746	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
88	20240215	100746	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
89	20240215	090747	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
90	20240214	160742	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
91	20240214	150744	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
92	20240214	140740	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
93	20240214	130742	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
94	20240214	120736	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
95	20240214	110742	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
96	20240214	090733	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4050	20230302	-34.57	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
97	20240213	160733	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4060	20230207	-34.73	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
98	20240213	150731	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4060	20230207	-34.73	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
99	20240213	140739	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4060	20230207	-34.73	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
100	20240213	130730	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4060	20230207	-34.73	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
101	20240213	120739	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4060	20230207	-34.73	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
102	20240213	110750	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4060	20230207	-34.73	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
103	20240213	100623	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-0.42	0.16	12	0.00	-6374.00	16209.00	4060	20230207	-34.73	2275	20230329	16.48	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N