KissMeData/099520/price/prices-20240501.csv

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
20240531,160800,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230524,0.00,1284,20230524,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230531,1284,0.00,20230531,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240531,150757,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230524,0.00,1284,20230524,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230531,1284,0.00,20230531,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240531,140757,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230524,0.00,1284,20230524,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230531,1284,0.00,20230531,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240531,130801,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230524,0.00,1284,20230524,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230531,1284,0.00,20230531,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240531,120806,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230524,0.00,1284,20230524,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230531,1284,0.00,20230531,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240531,110801,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230524,0.00,1284,20230524,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230531,1284,0.00,20230531,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240531,100802,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230524,0.00,1284,20230524,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230531,1284,0.00,20230531,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240531,090800,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230524,0.00,1284,20230524,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230531,1284,0.00,20230531,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240530,160756,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230523,0.00,1284,20230523,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240530,150758,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230523,0.00,1284,20230523,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240530,140757,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230523,0.00,1284,20230523,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240530,130758,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230523,0.00,1284,20230523,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240530,120756,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230523,0.00,1284,20230523,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240530,110757,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230523,0.00,1284,20230523,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240530,100758,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230523,0.00,1284,20230523,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240530,090757,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230523,0.00,1284,20230523,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240529,160750,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230522,0.00,1284,20230522,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240529,150749,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230522,0.00,1284,20230522,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240529,140750,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230522,0.00,1284,20230522,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240529,130753,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230522,0.00,1284,20230522,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240529,120756,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230522,0.00,1284,20230522,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240529,110752,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230522,0.00,1284,20230522,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240529,100750,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230522,0.00,1284,20230522,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240529,090748,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230522,0.00,1284,20230522,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240528,160745,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230519,0.00,1284,20230519,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240528,150748,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230519,0.00,1284,20230519,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240528,140749,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230519,0.00,1284,20230519,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240528,130746,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230519,0.00,1284,20230519,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240528,120747,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230519,0.00,1284,20230519,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240528,110731,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230519,0.00,1284,20230519,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240528,100747,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230519,0.00,1284,20230519,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240528,090748,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230519,0.00,1284,20230519,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240527,160736,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230518,0.00,1284,20230518,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240527,150748,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230518,0.00,1284,20230518,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240527,140746,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230518,0.00,1284,20230518,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240527,130745,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230518,0.00,1284,20230518,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240527,120746,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230518,0.00,1284,20230518,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240527,110745,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230518,0.00,1284,20230518,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240527,100744,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230518,0.00,1284,20230518,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240527,090744,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230518,0.00,1284,20230518,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20230530,1284,0.00,20230530,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240524,160705,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230517,0.00,1284,20230517,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230524,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240524,150705,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230517,0.00,1284,20230517,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230524,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240524,140708,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230517,0.00,1284,20230517,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230524,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240524,130706,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230517,0.00,1284,20230517,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230524,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240524,120707,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230517,0.00,1284,20230517,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230524,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240524,110705,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230517,0.00,1284,20230517,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230524,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240524,100710,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230517,0.00,1284,20230517,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230524,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240524,090706,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230517,0.00,1284,20230517,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230524,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240523,160703,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230516,0.00,1284,20230516,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230523,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240523,150708,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230516,0.00,1284,20230516,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230523,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240523,140709,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230516,0.00,1284,20230516,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230523,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240523,130707,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230516,0.00,1284,20230516,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230523,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240523,120703,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230516,0.00,1284,20230516,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230523,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240523,110703,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230516,0.00,1284,20230516,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230523,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240523,100705,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230516,0.00,1284,20230516,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230523,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240523,090708,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230516,0.00,1284,20230516,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230523,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240522,160657,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230515,0.00,1284,20230515,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230522,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240522,150702,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230515,0.00,1284,20230515,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230522,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240522,140703,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230515,0.00,1284,20230515,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230522,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240522,130700,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230515,0.00,1284,20230515,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230522,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240522,120747,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230515,0.00,1284,20230515,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230522,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240522,110704,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230515,0.00,1284,20230515,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230522,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240522,100702,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230515,0.00,1284,20230515,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230522,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240522,090703,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230515,0.00,1284,20230515,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230522,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240521,160654,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230512,0.00,1284,20230512,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230522,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240521,150701,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230512,0.00,1284,20230512,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230522,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240521,140658,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230512,0.00,1284,20230512,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230522,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240521,130659,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230512,0.00,1284,20230512,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230522,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240521,120659,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230512,0.00,1284,20230512,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230522,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240521,110700,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230512,0.00,1284,20230512,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230522,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240521,100659,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230512,0.00,1284,20230512,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230522,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240521,090655,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230512,0.00,1284,20230512,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230522,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240517,160700,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230510,0.00,1284,20230510,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230517,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240517,150702,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230510,0.00,1284,20230510,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230517,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240517,140656,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230510,0.00,1284,20230510,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230517,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240517,130651,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230510,0.00,1284,20230510,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230517,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240517,120652,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230510,0.00,1284,20230510,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230517,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240517,110652,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230510,0.00,1284,20230510,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230517,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240517,100648,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230510,0.00,1284,20230510,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230517,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240517,090652,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230510,0.00,1284,20230510,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230517,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240516,160647,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230509,0.00,1284,20230509,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230516,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240516,150646,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230509,0.00,1284,20230509,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230516,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240516,140651,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230509,0.00,1284,20230509,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230516,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240516,130647,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230509,0.00,1284,20230509,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230516,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240516,120645,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230509,0.00,1284,20230509,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230516,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240516,110644,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230509,0.00,1284,20230509,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230516,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240516,100646,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230509,0.00,1284,20230509,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230516,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240516,090647,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230509,0.00,1284,20230509,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230516,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240514,160653,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230508,0.00,1284,20230508,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230515,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240514,150656,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230508,0.00,1284,20230508,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230515,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240514,140654,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230508,0.00,1284,20230508,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230515,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240514,130655,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230508,0.00,1284,20230508,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230515,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240514,120653,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230508,0.00,1284,20230508,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230515,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240514,110653,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230508,0.00,1284,20230508,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230515,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240514,100652,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230508,0.00,1284,20230508,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230515,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240514,090653,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230508,0.00,1284,20230508,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230515,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240513,160652,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230504,0.00,1284,20230504,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230515,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240513,150654,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230504,0.00,1284,20230504,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230515,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240513,140653,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230504,0.00,1284,20230504,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230515,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240513,130647,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230504,0.00,1284,20230504,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230515,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240513,120652,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230504,0.00,1284,20230504,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230515,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240513,110651,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230504,0.00,1284,20230504,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230515,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240513,100651,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230504,0.00,1284,20230504,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230515,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240513,090654,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230504,0.00,1284,20230504,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230515,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240510,160632,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230503,0.00,1284,20230503,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230510,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240510,150638,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230503,0.00,1284,20230503,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230510,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240510,140641,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230503,0.00,1284,20230503,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230510,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240510,130634,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230503,0.00,1284,20230503,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230510,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240510,120631,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230503,0.00,1284,20230503,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230510,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240510,110634,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230503,0.00,1284,20230503,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230510,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240510,100634,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230503,0.00,1284,20230503,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230510,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240510,090635,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230503,0.00,1284,20230503,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230510,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240509,160646,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230502,0.00,1284,20230502,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230509,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240509,150647,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230502,0.00,1284,20230502,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230509,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240509,140622,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230502,0.00,1284,20230502,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230509,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240509,130634,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230502,0.00,1284,20230502,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230509,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240509,120637,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230502,0.00,1284,20230502,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230509,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240509,110624,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230502,0.00,1284,20230502,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230509,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240509,100628,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230502,0.00,1284,20230502,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230509,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240509,090623,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230502,0.00,1284,20230502,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230509,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240508,160622,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230428,0.00,1284,20230428,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230508,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240508,150627,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230428,0.00,1284,20230428,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230508,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240508,140620,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230428,0.00,1284,20230428,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230508,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240508,130617,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230428,0.00,1284,20230428,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230508,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240508,120620,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230428,0.00,1284,20230428,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230508,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240508,110656,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230428,0.00,1284,20230428,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230508,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240508,100626,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230428,0.00,1284,20230428,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230508,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240508,090628,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230428,0.00,1284,20230428,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230508,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240503,160639,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230426,0.00,1284,20230426,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230503,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240503,150639,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230426,0.00,1284,20230426,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230503,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240503,140639,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230426,0.00,1284,20230426,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230503,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240503,130640,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230426,0.00,1284,20230426,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230503,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240503,120636,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230426,0.00,1284,20230426,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230503,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240503,110636,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230426,0.00,1284,20230426,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230503,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240503,100633,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230426,0.00,1284,20230426,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230503,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240503,090633,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230426,0.00,1284,20230426,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230503,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240502,160629,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230425,0.00,1284,20230425,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230502,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240502,150633,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230425,0.00,1284,20230425,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230502,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240502,140629,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230425,0.00,1284,20230425,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230502,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240502,130628,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230425,0.00,1284,20230425,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230502,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240502,120625,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230425,0.00,1284,20230425,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230502,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240502,110625,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230425,0.00,1284,20230425,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230502,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240502,100624,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230425,0.00,1284,20230425,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230502,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N
20240502,090625,58,100.00,KOSDAQ,,통신장비,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.92,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20230425,0.00,1284,20230425,0.00,1284,0.00,20240102,1284,0.00,20240102,2570,-50.04,20230502,1284,0.00,20230526,0.00,N,099520,500,226 억,,416323,N,N,0,N,00,N