KissMeData/174880/price/prices-20240601.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	20240628	160928	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230622	0.00	2650	20230622	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230628	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
3	20240628	150941	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230622	0.00	2650	20230622	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230628	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
4	20240628	140940	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230622	0.00	2650	20230622	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230628	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
5	20240628	130939	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230622	0.00	2650	20230622	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230628	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
6	20240628	120938	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230622	0.00	2650	20230622	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230628	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
7	20240628	110922	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230622	0.00	2650	20230622	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230628	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
8	20240628	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230622	0.00	2650	20230622	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230628	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
9	20240628	090921	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230622	0.00	2650	20230622	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230628	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
10	20240627	160914	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230621	0.00	2650	20230621	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230627	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
11	20240627	150921	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230621	0.00	2650	20230621	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230627	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
12	20240627	140918	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230621	0.00	2650	20230621	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230627	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
13	20240627	130918	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230621	0.00	2650	20230621	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230627	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
14	20240627	120921	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230621	0.00	2650	20230621	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230627	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
15	20240627	110919	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230621	0.00	2650	20230621	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230627	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
16	20240627	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230621	0.00	2650	20230621	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230627	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
17	20240627	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230621	0.00	2650	20230621	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230627	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
18	20240626	160916	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230620	0.00	2650	20230620	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
19	20240626	150919	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230620	0.00	2650	20230620	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
20	20240626	140916	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230620	0.00	2650	20230620	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
21	20240626	130918	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230620	0.00	2650	20230620	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
22	20240626	120917	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230620	0.00	2650	20230620	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
23	20240626	110918	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230620	0.00	2650	20230620	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
24	20240626	100915	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230620	0.00	2650	20230620	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
25	20240626	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230620	0.00	2650	20230620	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
26	20240625	160915	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230619	0.00	2650	20230619	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
27	20240625	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230619	0.00	2650	20230619	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
28	20240625	140915	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230619	0.00	2650	20230619	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
29	20240625	130917	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230619	0.00	2650	20230619	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
30	20240625	120919	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230619	0.00	2650	20230619	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
31	20240625	110917	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230619	0.00	2650	20230619	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
32	20240625	100915	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230619	0.00	2650	20230619	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
33	20240625	090915	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230619	0.00	2650	20230619	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
34	20240624	160912	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230616	0.00	2650	20230616	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
35	20240624	150912	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230616	0.00	2650	20230616	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
36	20240624	140913	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230616	0.00	2650	20230616	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
37	20240624	130910	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230616	0.00	2650	20230616	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
38	20240624	120912	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230616	0.00	2650	20230616	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
39	20240624	110914	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230616	0.00	2650	20230616	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
40	20240624	100913	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230616	0.00	2650	20230616	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
41	20240624	090913	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230616	0.00	2650	20230616	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230626	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
42	20240621	160843	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230615	0.00	2650	20230615	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230621	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
43	20240621	150843	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230615	0.00	2650	20230615	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230621	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
44	20240621	140841	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230615	0.00	2650	20230615	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230621	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
45	20240621	130843	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230615	0.00	2650	20230615	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230621	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
46	20240621	120846	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230615	0.00	2650	20230615	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230621	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
47	20240621	110843	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230615	0.00	2650	20230615	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230621	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
48	20240621	100841	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230615	0.00	2650	20230615	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230621	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
49	20240621	090846	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230615	0.00	2650	20230615	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230621	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
50	20240620	160839	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230614	0.00	2650	20230614	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230620	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
51	20240620	150840	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230614	0.00	2650	20230614	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230620	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
52	20240620	140841	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230614	0.00	2650	20230614	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230620	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
53	20240620	130841	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230614	0.00	2650	20230614	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230620	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
54	20240620	120840	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230614	0.00	2650	20230614	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230620	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
55	20240620	110842	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230614	0.00	2650	20230614	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230620	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
56	20240620	100839	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230614	0.00	2650	20230614	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230620	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
57	20240620	090845	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230614	0.00	2650	20230614	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230620	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
58	20240619	160837	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230613	0.00	2650	20230613	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
59	20240619	150836	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230613	0.00	2650	20230613	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
60	20240619	140843	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230613	0.00	2650	20230613	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
61	20240619	130833	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230613	0.00	2650	20230613	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
62	20240619	120834	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230613	0.00	2650	20230613	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
63	20240619	110838	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230613	0.00	2650	20230613	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
64	20240619	100838	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230613	0.00	2650	20230613	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
65	20240619	090844	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230613	0.00	2650	20230613	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
66	20240618	160832	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230612	0.00	2650	20230612	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
67	20240618	150831	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230612	0.00	2650	20230612	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
68	20240618	140833	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230612	0.00	2650	20230612	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
69	20240618	130837	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230612	0.00	2650	20230612	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
70	20240618	120835	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230612	0.00	2650	20230612	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
71	20240618	110833	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230612	0.00	2650	20230612	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
72	20240618	100831	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230612	0.00	2650	20230612	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
73	20240618	090842	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230612	0.00	2650	20230612	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
74	20240617	160826	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230609	0.00	2650	20230609	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
75	20240617	150833	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230609	0.00	2650	20230609	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
76	20240617	140824	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230609	0.00	2650	20230609	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
77	20240617	130823	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230609	0.00	2650	20230609	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
78	20240617	120825	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230609	0.00	2650	20230609	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
79	20240617	110818	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230609	0.00	2650	20230609	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
80	20240617	100818	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230609	0.00	2650	20230609	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
81	20240617	090824	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230609	0.00	2650	20230609	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230619	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
82	20240614	160711	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230608	0.00	2650	20230608	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230614	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
83	20240614	150713	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230608	0.00	2650	20230608	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230614	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
84	20240614	140712	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230608	0.00	2650	20230608	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230614	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
85	20240614	130715	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230608	0.00	2650	20230608	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230614	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
86	20240614	120716	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230608	0.00	2650	20230608	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230614	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
87	20240614	110810	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230608	0.00	2650	20230608	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230614	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
88	20240614	100808	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230608	0.00	2650	20230608	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230614	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
89	20240614	090813	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230608	0.00	2650	20230608	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230614	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
90	20240613	160801	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230607	0.00	2650	20230607	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230613	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
91	20240613	150814	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230607	0.00	2650	20230607	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230613	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
92	20240613	140806	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230607	0.00	2650	20230607	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230613	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
93	20240613	130806	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230607	0.00	2650	20230607	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230613	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
94	20240613	120808	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230607	0.00	2650	20230607	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230613	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
95	20240613	110801	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230607	0.00	2650	20230607	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230613	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
96	20240613	100800	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230607	0.00	2650	20230607	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230613	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
97	20240613	090809	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230607	0.00	2650	20230607	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230613	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
98	20240612	160754	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230605	0.00	2650	20230605	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230612	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
99	20240612	150805	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230605	0.00	2650	20230605	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230612	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
100	20240612	140758	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230605	0.00	2650	20230605	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230612	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
101	20240612	130801	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230605	0.00	2650	20230605	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230612	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
102	20240612	120757	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230605	0.00	2650	20230605	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230612	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
103	20240612	110757	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230605	0.00	2650	20230605	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230612	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
104	20240612	100800	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230605	0.00	2650	20230605	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230612	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
105	20240612	090759	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230605	0.00	2650	20230605	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230612	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
106	20240610	160752	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230601	0.00	2650	20230601	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230612	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
107	20240610	150800	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230601	0.00	2650	20230601	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230612	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
108	20240610	140754	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230601	0.00	2650	20230601	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230612	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
109	20240610	130752	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230601	0.00	2650	20230601	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230612	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
110	20240610	120754	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230601	0.00	2650	20230601	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230612	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
111	20240610	110756	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230601	0.00	2650	20230601	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230612	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
112	20240610	100754	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230601	0.00	2650	20230601	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230612	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
113	20240610	090759	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230601	0.00	2650	20230601	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230612	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
114	20240607	160820	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230531	0.00	2650	20230531	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230607	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
115	20240607	150826	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230531	0.00	2650	20230531	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230607	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
116	20240607	140820	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230531	0.00	2650	20230531	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230607	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
117	20240607	130815	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230531	0.00	2650	20230531	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230607	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
118	20240607	120821	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230531	0.00	2650	20230531	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230607	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
119	20240607	110807	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230531	0.00	2650	20230531	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230607	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
120	20240607	100821	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230531	0.00	2650	20230531	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230607	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
121	20240607	090819	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230531	0.00	2650	20230531	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230607	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
122	20240605	160817	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230530	0.00	2650	20230530	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
123	20240605	150814	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230530	0.00	2650	20230530	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
124	20240605	140816	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230530	0.00	2650	20230530	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
125	20240605	130816	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230530	0.00	2650	20230530	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
126	20240605	120813	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230530	0.00	2650	20230530	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
127	20240605	110815	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230530	0.00	2650	20230530	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
128	20240605	100813	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230530	0.00	2650	20230530	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
129	20240605	090813	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230530	0.00	2650	20230530	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
130	20240604	160807	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230526	0.00	2650	20230526	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
131	20240604	150807	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230526	0.00	2650	20230526	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
132	20240604	140809	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230526	0.00	2650	20230526	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
133	20240604	130806	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230526	0.00	2650	20230526	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
134	20240604	120804	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230526	0.00	2650	20230526	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
135	20240604	110801	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230526	0.00	2650	20230526	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
136	20240604	100804	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230526	0.00	2650	20230526	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
137	20240604	090804	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230526	0.00	2650	20230526	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
138	20240603	160756	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230525	0.00	2650	20230525	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
139	20240603	150756	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230525	0.00	2650	20230525	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
140	20240603	140755	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230525	0.00	2650	20230525	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
141	20240603	130756	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230525	0.00	2650	20230525	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
142	20240603	120755	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230525	0.00	2650	20230525	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
143	20240603	110750	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230525	0.00	2650	20230525	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
144	20240603	100747	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	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230525	0.00	2650	20230525	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
145	20240603	090747	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230525	0.00	2650	20230525	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230605	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N