KissMeData/174880/price/prices-20231201.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	20231229	161004	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	5300	20221223	-50.00	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
3	20231229	150952	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	5300	20221223	-50.00	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
4	20231229	140950	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	5300	20221223	-50.00	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
5	20231229	130951	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	5300	20221223	-50.00	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
6	20231229	120954	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	5300	20221223	-50.00	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
7	20231229	110909	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	5300	20221223	-50.00	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
8	20231229	100919	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	5300	20221223	-50.00	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
9	20231229	090918	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	5300	20221223	-50.00	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
10	20231228	160909	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	5300	20221223	-50.00	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
11	20231228	150916	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	5300	20221223	-50.00	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
12	20231228	140908	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	5300	20221223	-50.00	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
13	20231228	130908	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	5300	20221223	-50.00	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
14	20231228	120911	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	5300	20221223	-50.00	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
15	20231228	110912	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	5300	20221223	-50.00	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
16	20231228	100908	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	5300	20221223	-50.00	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
17	20231228	090914	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	5300	20221223	-50.00	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
18	20231227	160900	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	5500	20221222	-51.82	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
19	20231227	150913	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	5500	20221222	-51.82	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
20	20231227	140909	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	5500	20221222	-51.82	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
21	20231227	130901	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	5500	20221222	-51.82	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
22	20231227	120903	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	5500	20221222	-51.82	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
23	20231227	110910	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	5500	20221222	-51.82	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
24	20231227	100909	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	5500	20221222	-51.82	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
25	20231227	090911	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	5500	20221222	-51.82	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
26	20231226	160910	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	5600	20221221	-52.68	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
27	20231226	150909	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	5600	20221221	-52.68	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
28	20231226	140910	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	5600	20221221	-52.68	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
29	20231226	130909	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	5600	20221221	-52.68	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
30	20231226	120909	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	5600	20221221	-52.68	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
31	20231226	110912	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	5600	20221221	-52.68	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
32	20231226	100908	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	5600	20221221	-52.68	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
33	20231226	090910	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	5600	20221221	-52.68	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
34	20231222	160856	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	14.92	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	5675	20221220	-53.30	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653797	N	N	0	N	00	N
35	20231222	150854	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	14.92	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	5675	20221220	-53.30	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653797	N	N	0	N	00	N
36	20231222	140851	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	14.92	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	5675	20221220	-53.30	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653797	N	N	0	N	00	N
37	20231222	130853	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	14.92	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	5675	20221220	-53.30	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653797	N	N	0	N	00	N
38	20231222	120851	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	14.92	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	5675	20221220	-53.30	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653797	N	N	0	N	00	N
39	20231222	110850	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	14.92	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	5675	20221220	-53.30	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653797	N	N	0	N	00	N
40	20231222	100848	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	14.92	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	5675	20221220	-53.30	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653797	N	N	0	N	00	N
41	20231222	090852	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	14.92	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	5675	20221220	-53.30	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	2650	0.00	20231221	455	482.42	20230329	0.00	N	174880	500	21 억		653797	N	N	0	N	00	N
42	20231221	160846	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	14.92	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	5675	20221220	-53.30	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	1120	136.61	20221221	455	482.42	20230329	0.00	N	174880	500	21 억		653797	N	N	0	N	00	N
43	20231221	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	14.92	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	5675	20221220	-53.30	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	1120	136.61	20221221	455	482.42	20230329	0.00	N	174880	500	21 억		653797	N	N	0	N	00	N
44	20231221	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	14.92	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	5675	20221220	-53.30	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	1120	136.61	20221221	455	482.42	20230329	0.00	N	174880	500	21 억		653797	N	N	0	N	00	N
45	20231221	130844	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	14.92	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	5675	20221220	-53.30	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	1120	136.61	20221221	455	482.42	20230329	0.00	N	174880	500	21 억		653797	N	N	0	N	00	N
46	20231221	120850	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	14.92	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	5675	20221220	-53.30	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	1120	136.61	20221221	455	482.42	20230329	0.00	N	174880	500	21 억		653797	N	N	0	N	00	N
47	20231221	110850	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	14.92	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	5675	20221220	-53.30	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	1120	136.61	20221221	455	482.42	20230329	0.00	N	174880	500	21 억		653797	N	N	0	N	00	N
48	20231221	100846	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	14.92	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	5675	20221220	-53.30	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	1120	136.61	20221221	455	482.42	20230329	0.00	N	174880	500	21 억		653797	N	N	0	N	00	N
49	20231221	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	14.92	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	5675	20221220	-53.30	2275	20230329	16.48	4550	-41.76	20230202	2275	16.48	20230329	1120	136.61	20221221	455	482.42	20230329	0.00	N	174880	500	21 억		653797	N	N	0	N	00	N
50	20231220	160850	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1155	20221216	-54.11	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
51	20231220	150933	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1155	20221216	-54.11	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
52	20231220	140946	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1155	20221216	-54.11	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
53	20231220	130939	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1155	20221216	-54.11	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
54	20231220	120845	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1155	20221216	-54.11	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
55	20231220	110848	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1155	20221216	-54.11	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
56	20231220	100848	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1155	20221216	-54.11	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
57	20231220	090845	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1155	20221216	-54.11	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
58	20231219	160846	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1155	20221216	-54.11	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
59	20231219	150850	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1155	20221216	-54.11	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
60	20231219	140844	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1155	20221216	-54.11	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
61	20231219	130849	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1155	20221216	-54.11	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
62	20231219	120853	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1155	20221216	-54.11	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
63	20231219	110848	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1155	20221216	-54.11	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
64	20231219	100846	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1155	20221216	-54.11	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
65	20231219	090843	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1155	20221216	-54.11	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
66	20231218	160842	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1175	20221214	-54.89	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
67	20231218	150845	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1175	20221214	-54.89	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
68	20231218	140841	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1175	20221214	-54.89	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
69	20231218	130842	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1175	20221214	-54.89	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
70	20231218	120836	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1175	20221214	-54.89	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
71	20231218	110839	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1175	20221214	-54.89	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
72	20231218	100837	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1175	20221214	-54.89	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
73	20231218	090836	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1175	20221214	-54.89	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1135	-53.30	20221220	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
74	20231215	160837	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1200	20221213	-55.83	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1155	-54.11	20221216	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
75	20231215	150841	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1200	20221213	-55.83	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1155	-54.11	20221216	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
76	20231215	140841	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1200	20221213	-55.83	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1155	-54.11	20221216	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
77	20231215	130835	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1200	20221213	-55.83	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1155	-54.11	20221216	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
78	20231215	120836	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1200	20221213	-55.83	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1155	-54.11	20221216	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
79	20231215	110831	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1200	20221213	-55.83	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1155	-54.11	20221216	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
80	20231215	100835	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1200	20221213	-55.83	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1155	-54.11	20221216	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
81	20231215	090839	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1200	20221213	-55.83	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1155	-54.11	20221216	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
82	20231214	160832	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1210	20221212	-56.20	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1175	-54.89	20221214	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
83	20231214	150901	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1210	20221212	-56.20	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1175	-54.89	20221214	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
84	20231214	140837	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1210	20221212	-56.20	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1175	-54.89	20221214	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
85	20231214	130858	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1210	20221212	-56.20	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1175	-54.89	20221214	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
86	20231214	120911	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1210	20221212	-56.20	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1175	-54.89	20221214	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
87	20231214	110844	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1210	20221212	-56.20	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1175	-54.89	20221214	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
88	20231214	100825	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1210	20221212	-56.20	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1175	-54.89	20221214	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
89	20231214	090805	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1210	20221212	-56.20	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1175	-54.89	20221214	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
90	20231213	160831	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1260	20221209	-57.94	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1200	-55.83	20221213	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
91	20231213	150848	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1260	20221209	-57.94	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1200	-55.83	20221213	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
92	20231213	140847	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1260	20221209	-57.94	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1200	-55.83	20221213	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
93	20231213	130850	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1260	20221209	-57.94	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1200	-55.83	20221213	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
94	20231213	120846	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1260	20221209	-57.94	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1200	-55.83	20221213	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
95	20231213	110849	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1260	20221209	-57.94	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1200	-55.83	20221213	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
96	20231213	100853	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1260	20221209	-57.94	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1200	-55.83	20221213	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
97	20231213	090841	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1260	20221209	-57.94	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1200	-55.83	20221213	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
98	20231212	160813	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1210	-56.20	20221212	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
99	20231212	150820	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1210	-56.20	20221212	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
100	20231212	140736	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1210	-56.20	20221212	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
101	20231212	130739	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1210	-56.20	20221212	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
102	20231212	120730	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1210	-56.20	20221212	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
103	20231212	110742	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1210	-56.20	20221212	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
104	20231212	100812	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1210	-56.20	20221212	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
105	20231212	090812	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1210	-56.20	20221212	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
106	20231211	160815	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1210	-56.20	20221212	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
107	20231211	150812	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1210	-56.20	20221212	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
108	20231211	140812	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1210	-56.20	20221212	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
109	20231211	130812	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1210	-56.20	20221212	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
110	20231211	120813	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1210	-56.20	20221212	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
111	20231211	110809	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1210	-56.20	20221212	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
112	20231211	100808	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1210	-56.20	20221212	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
113	20231211	090808	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1210	-56.20	20221212	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
114	20231208	160800	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
115	20231208	150803	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
116	20231208	140801	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
117	20231208	130801	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
118	20231208	120758	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
119	20231208	110755	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
120	20231208	100804	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
121	20231208	090753	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.08	0.03	12	0.00	-6374.00	16209.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
122	20231207	160758	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
123	20231207	150759	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
124	20231207	140754	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
125	20231207	130753	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
126	20231207	120756	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
127	20231207	110751	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
128	20231207	100748	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
129	20231207	090756	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
130	20231206	160745	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
131	20231206	150758	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
132	20231206	140756	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
133	20231206	130747	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
134	20231206	120745	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
135	20231206	110757	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
136	20231206	100748	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
137	20231206	090750	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
138	20231205	160754	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
139	20231205	150750	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
140	20231205	140751	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
141	20231205	130747	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
142	20231205	120744	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
143	20231205	110745	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
144	20231205	100749	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
145	20231205	090743	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
146	20231204	160740	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
147	20231204	150744	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
148	20231204	140738	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
149	20231204	130738	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
150	20231204	120738	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
151	20231204	110741	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
152	20231204	100740	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
153	20231204	090739	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
154	20231201	160739	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
155	20231201	150737	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
156	20231201	140738	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
157	20231201	130739	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
158	20231201	120744	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
159	20231201	110740	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
160	20231201	100745	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
161	20231201	090736	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221208	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221208	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N