KissMeData/174880/price/prices-20230701.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	20230731	160859	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220801	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
3	20230731	150900	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220801	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
4	20230731	140904	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220801	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
5	20230731	130903	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220801	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
6	20230731	120911	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220801	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
7	20230731	110914	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220801	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
8	20230731	100911	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220801	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
9	20230731	090900	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220801	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
10	20230728	160902	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
11	20230728	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	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
12	20230728	140859	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
13	20230728	130902	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
14	20230728	120900	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
15	20230728	110907	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
16	20230728	100857	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
17	20230728	090905	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
18	20230727	160859	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
19	20230727	150858	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
20	20230727	140854	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
21	20230727	130854	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
22	20230727	120856	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
23	20230727	110858	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
24	20230727	100855	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
25	20230727	090852	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
26	20230726	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	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
27	20230726	150857	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
28	20230726	140851	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
29	20230726	130848	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
30	20230726	120851	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
31	20230726	110847	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
32	20230726	100854	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
33	20230726	090848	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1750	20220729	-69.71	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
34	20230725	160845	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1765	20220722	-69.97	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
35	20230725	150835	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1765	20220722	-69.97	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
36	20230725	140836	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1765	20220722	-69.97	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
37	20230725	130844	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1765	20220722	-69.97	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
38	20230725	120843	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1765	20220722	-69.97	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
39	20230725	110841	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1765	20220722	-69.97	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
40	20230725	100840	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1765	20220722	-69.97	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
41	20230725	090841	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1765	20220722	-69.97	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
42	20230724	160842	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
43	20230724	150839	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
44	20230724	140836	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
45	20230724	130838	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
46	20230724	120839	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
47	20230724	110842	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
48	20230724	100834	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
49	20230724	090839	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1750	-69.71	20220729	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
50	20230721	160829	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
51	20230721	150832	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
52	20230721	140830	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
53	20230721	130832	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
54	20230721	120842	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
55	20230721	110838	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
56	20230721	100837	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
57	20230721	090836	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
58	20230720	160828	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
59	20230720	150829	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
60	20230720	140827	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
61	20230720	130827	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
62	20230720	120833	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
63	20230720	110831	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
64	20230720	100822	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
65	20230720	090824	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
66	20230719	160838	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
67	20230719	150839	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
68	20230719	140840	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
69	20230719	130830	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
70	20230719	120843	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
71	20230719	110841	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
72	20230719	100834	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
73	20230719	090834	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
74	20230718	160833	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
75	20230718	150831	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
76	20230718	140828	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
77	20230718	130829	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
78	20230718	120835	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
79	20230718	110836	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
80	20230718	100828	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
81	20230718	090827	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
82	20230717	160828	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
83	20230717	150824	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
84	20230717	140828	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
85	20230717	130820	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
86	20230717	120831	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
87	20230717	110821	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
88	20230717	100821	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
89	20230717	090821	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
90	20230714	160820	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
91	20230714	150824	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
92	20230714	140828	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
93	20230714	130816	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
94	20230714	120817	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
95	20230714	110826	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
96	20230714	100827	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
97	20230714	090823	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
98	20230713	160819	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
99	20230713	150814	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
100	20230713	140813	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
101	20230713	130818	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
102	20230713	120813	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
103	20230713	110817	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
104	20230713	100812	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
105	20230713	090804	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
106	20230712	160810	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
107	20230712	150805	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
108	20230712	140803	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
109	20230712	130805	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
110	20230712	120808	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
111	20230712	110807	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
112	20230712	100808	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
113	20230712	090809	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
114	20230711	160757	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
115	20230711	150754	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
116	20230711	140749	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
117	20230711	130741	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
118	20230711	120759	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
119	20230711	110804	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
120	20230711	100801	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
121	20230711	090759	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
122	20230710	160753	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
123	20230710	150754	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
124	20230710	140747	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
125	20230710	130737	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
126	20230710	120757	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
127	20230710	110754	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
128	20230710	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	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
129	20230710	090748	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
130	20230707	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	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
131	20230707	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	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
132	20230707	140800	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
133	20230707	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	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
134	20230707	120755	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
135	20230707	110757	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
136	20230707	100746	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
137	20230707	090748	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
138	20230706	160747	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
139	20230706	150748	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
140	20230706	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	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
141	20230706	130748	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
142	20230706	120740	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
143	20230706	110751	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
144	20230706	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	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
145	20230706	090746	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
146	20230705	160744	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
147	20230705	150740	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
148	20230705	140732	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
149	20230705	130735	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
150	20230705	120734	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
151	20230705	110742	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
152	20230705	100736	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
153	20230705	090735	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
154	20230704	160732	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
155	20230704	150723	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
156	20230704	140728	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
157	20230704	130717	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
158	20230704	120725	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
159	20230704	110720	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
160	20230704	100718	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
161	20230704	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	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
162	20230703	160710	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
163	20230703	150718	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
164	20230703	140715	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
165	20230703	130711	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
166	20230703	120719	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
167	20230703	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	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
168	20230703	100703	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N
169	20230703	090710	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	530	0	3	0.00	0	0	0.00	0	0	0	689	371	530	0.00	2.98	0	0	530	530	530	530	530	530	530	110	159	500	0	1	1	21906325	116	-0.42	0.16	12	0.00	-1275.00	3242.00	1795	20220721	-70.47	455	20230329	16.48	910	-41.76	20230202	455	16.48	20230329	1795	-70.47	20220721	455	16.48	20230329	0.00	N	174880	500	109 억		653797	N	N	0	N	00	N