KissMeData/174880/price/prices-20230901.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	20230927	160852	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	20230927	150901	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	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	20230927	140902	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	20230927	130849	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	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	20230927	120850	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	20230927	110859	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	20230927	100852	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	20230927	090908	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	20230926	160850	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	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	20230926	150850	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	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	20230926	140845	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	20230926	130846	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	20230926	120853	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	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	20230926	110850	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	20230926	100849	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	20230926	090851	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	20230925	160850	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	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	20230925	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
20	20230925	140839	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	20230925	130843	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	20230925	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
23	20230925	110843	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	20230925	100847	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	20230925	090843	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	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	20230922	160915	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	20230922	150909	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	20230922	140907	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	20230922	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
30	20230922	120812	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	20230922	110808	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	20230922	100809	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	20230922	090805	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	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	20230921	160812	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	20230921	150800	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	20230921	140806	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	20230921	130800	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	20230921	120753	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	20230921	110812	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	20230921	100756	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	20230921	090802	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	20230920	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
43	20230920	150746	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	20230920	140756	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	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	20230920	130751	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	20230920	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
47	20230920	110759	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	20230920	100741	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	20230920	090751	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	20230919	160748	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	20230919	150750	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	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	20230919	140748	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	20230919	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
54	20230919	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
55	20230919	110755	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	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	20230919	100747	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	20230919	090745	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	20230918	160748	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	20230918	150746	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	20230918	140806	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	20230918	130746	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	20230918	120750	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	20230918	110738	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	20230918	100734	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	20230918	090737	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	20230915	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
67	20230915	150743	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	20230915	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
69	20230915	130736	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	20230915	120744	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	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	20230915	110750	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	20230915	100747	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	20230915	090736	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	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	20230914	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
75	20230914	150724	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	20230914	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
77	20230914	130723	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	20230914	120732	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	20230914	110726	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	20230914	100720	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	20230914	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
82	20230913	160739	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
83	20230913	150732	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	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
84	20230913	140738	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1395	20221114	-62.01	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
85	20230913	130715	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	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
86	20230913	120733	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	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
87	20230913	110734	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	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
88	20230913	100726	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	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
89	20230913	090719	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	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
90	20230912	160716	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
91	20230912	150724	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
92	20230912	140722	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
93	20230912	130714	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
94	20230912	120711	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
95	20230912	110718	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
96	20230912	100712	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
97	20230912	090729	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
98	20230911	160711	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
99	20230911	150717	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
100	20230911	140727	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
101	20230911	130701	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
102	20230911	120713	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
103	20230911	110701	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
104	20230911	100701	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
105	20230911	090658	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
106	20230908	160717	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
107	20230908	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
108	20230908	140708	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
109	20230908	130716	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
110	20230908	120724	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
111	20230908	110721	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
112	20230908	100712	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
113	20230908	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	1410	20220913	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
114	20230907	160706	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	1410	20220906	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
115	20230907	150711	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	1410	20220906	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
116	20230907	140707	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	1410	20220906	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
117	20230907	130707	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	1410	20220906	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
118	20230907	120715	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	1410	20220906	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
119	20230907	110713	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	1410	20220906	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
120	20230907	100711	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	1410	20220906	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
121	20230907	090721	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	1410	20220906	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220913	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
122	20230906	160708	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	1410	20220906	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
123	20230906	150709	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	1410	20220906	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
124	20230906	140710	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	1410	20220906	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
125	20230906	130703	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	1410	20220906	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
126	20230906	120715	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	1410	20220906	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
127	20230906	110717	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	1410	20220906	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
128	20230906	100654	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	1410	20220906	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
129	20230906	090701	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	1410	20220906	-62.41	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
130	20230905	160702	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	1425	20220902	-62.81	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
131	20230905	150712	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	1425	20220902	-62.81	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
132	20230905	140712	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	1425	20220902	-62.81	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
133	20230905	130653	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	1425	20220902	-62.81	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
134	20230905	120657	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	1425	20220902	-62.81	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
135	20230905	110703	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	1425	20220902	-62.81	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
136	20230905	100653	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	1425	20220902	-62.81	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
137	20230905	090652	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	1425	20220902	-62.81	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
138	20230904	160650	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	1450	20220901	-63.45	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
139	20230904	150642	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	1450	20220901	-63.45	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
140	20230904	140636	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	1450	20220901	-63.45	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
141	20230904	130648	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	1450	20220901	-63.45	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
142	20230904	120634	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	1450	20220901	-63.45	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
143	20230904	110627	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	1450	20220901	-63.45	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
144	20230904	100631	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	1450	20220901	-63.45	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
145	20230904	090641	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	1450	20220901	-63.45	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1410	-62.41	20220906	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
146	20230901	160631	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	1460	20220831	-63.70	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1450	-63.45	20220901	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
147	20230901	150639	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	1460	20220831	-63.70	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1450	-63.45	20220901	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
148	20230901	140643	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	1460	20220831	-63.70	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1450	-63.45	20220901	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
149	20230901	130626	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	1460	20220831	-63.70	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1450	-63.45	20220901	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
150	20230901	120629	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	1460	20220831	-63.70	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1450	-63.45	20220901	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
151	20230901	110633	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	1460	20220831	-63.70	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1450	-63.45	20220901	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
152	20230901	100626	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	1460	20220831	-63.70	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1450	-63.45	20220901	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
153	20230901	090618	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	1460	20220831	-63.70	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1450	-63.45	20220901	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N