KissMeData/174880/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160913	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
3	20231031	150922	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
4	20231031	140930	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
5	20231031	130922	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
6	20231031	120921	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
7	20231031	110945	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
8	20231031	100929	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
9	20231031	090929	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
10	20231030	160911	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
11	20231030	150852	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
12	20231030	140850	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
13	20231030	130853	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
14	20231030	120847	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
15	20231030	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	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
16	20231030	100845	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
17	20231030	090842	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
18	20231027	160811	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
19	20231027	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	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
20	20231027	140843	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
21	20231027	130834	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
22	20231027	120848	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
23	20231027	110853	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
24	20231027	100843	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
25	20231027	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	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
26	20231026	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	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
27	20231026	150831	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
28	20231026	140832	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
29	20231026	130831	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
30	20231026	120826	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
31	20231026	110837	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
32	20231026	100834	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
33	20231026	090832	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
34	20231025	160834	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
35	20231025	150834	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
36	20231025	140827	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
37	20231025	130829	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
38	20231025	120830	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
39	20231025	110832	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
40	20231025	100833	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
41	20231025	090827	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
42	20231024	160810	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
43	20231024	150824	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
44	20231024	140808	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
45	20231024	130815	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
46	20231024	120823	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
47	20231024	110818	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
48	20231024	100811	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
49	20231024	090817	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
50	20231023	160806	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
51	20231023	150810	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
52	20231023	140808	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
53	20231023	130814	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
54	20231023	120806	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
55	20231023	110803	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
56	20231023	100758	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
57	20231023	090815	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
58	20231020	160803	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
59	20231020	150802	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
60	20231020	140809	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
61	20231020	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
62	20231020	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	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
63	20231020	110807	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
64	20231020	100757	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
65	20231020	090759	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
66	20231019	160755	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
67	20231019	150748	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
68	20231019	140759	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
69	20231019	130750	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
70	20231019	120757	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
71	20231019	110753	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
72	20231019	100746	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
73	20231019	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
74	20231018	160759	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
75	20231018	150752	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
76	20231018	140740	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
77	20231018	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
78	20231018	120752	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
79	20231018	110746	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
80	20231018	100754	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
81	20231018	090741	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
82	20231017	160746	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
83	20231017	150751	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
84	20231017	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
85	20231017	130745	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
86	20231017	120749	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
87	20231017	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
88	20231017	100736	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
89	20231017	090742	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
90	20231016	160743	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
91	20231016	150742	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
92	20231016	140743	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
93	20231016	130737	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
94	20231016	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
95	20231016	110733	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
96	20231016	100730	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
97	20231016	090733	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
98	20231012	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
99	20231012	150738	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
100	20231012	140737	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
101	20231012	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
102	20231012	120746	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
103	20231012	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
104	20231012	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
105	20231012	090747	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
106	20231011	160737	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
107	20231011	150740	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
108	20231011	140744	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
109	20231011	130734	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
110	20231011	120749	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
111	20231011	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	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
112	20231011	100738	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
113	20231011	090742	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
114	20231010	160734	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
115	20231010	150731	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
116	20231010	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	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
117	20231010	130728	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
118	20231010	120727	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
119	20231010	110715	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
120	20231010	100722	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
121	20231010	090716	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
122	20231006	160724	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
123	20231006	150714	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
124	20231006	140715	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
125	20231006	130706	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
126	20231006	120706	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
127	20231006	110658	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
128	20231006	100704	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
129	20231006	090700	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	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1395	-62.01	20221114	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N