KissMeData/036690/price/prices-20240501.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	20240531	160446	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.48	N	036690	500	79 억		87518	N	N	0	N	00	N
3	20240531	150444	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.48	N	036690	500	79 억		87518	N	N	0	N	00	N
4	20240531	140445	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.48	N	036690	500	79 억		87518	N	N	0	N	00	N
5	20240531	130447	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.48	N	036690	500	79 억		87518	N	N	0	N	00	N
6	20240531	120448	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.48	N	036690	500	79 억		87518	N	N	0	N	00	N
7	20240531	110446	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.48	N	036690	500	79 억		87518	N	N	0	N	00	N
8	20240531	100448	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.48	N	036690	500	79 억		87518	N	N	0	N	00	N
9	20240531	090444	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.48	N	036690	500	79 억		87518	N	N	0	N	00	N
10	20240530	160443	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.48	N	036690	500	79 억		87518	N	N	0	N	00	N
11	20240530	150444	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.48	N	036690	500	79 억		87518	N	N	0	N	00	N
12	20240530	140444	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.48	N	036690	500	79 억		87518	N	N	0	N	00	N
13	20240530	130445	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.48	N	036690	500	79 억		87518	N	N	0	N	00	N
14	20240530	120444	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.48	N	036690	500	79 억		87518	N	N	0	N	00	N
15	20240530	110444	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.48	N	036690	500	79 억		87518	N	N	0	N	00	N
16	20240530	100445	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.48	N	036690	500	79 억		87518	N	N	0	N	00	N
17	20240530	090445	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.48	N	036690	500	79 억		87518	N	N	0	N	00	N
18	20240529	160440	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.49	N	036690	500	79 억		87518	N	N	0	N	00	N
19	20240529	150440	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.49	N	036690	500	79 억		87518	N	N	0	N	00	N
20	20240529	140442	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.49	N	036690	500	79 억		87518	N	N	0	N	00	N
21	20240529	130440	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.49	N	036690	500	79 억		87518	N	N	0	N	00	N
22	20240529	120444	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.49	N	036690	500	79 억		87518	N	N	0	N	00	N
23	20240529	110441	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.49	N	036690	500	79 억		87518	N	N	0	N	00	N
24	20240529	100440	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.49	N	036690	500	79 억		87518	N	N	0	N	00	N
25	20240529	090437	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.49	N	036690	500	79 억		87518	N	N	0	N	00	N
26	20240528	160438	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.49	N	036690	500	79 억		87518	N	N	0	N	00	N
27	20240528	150440	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.49	N	036690	500	79 억		87518	N	N	0	N	00	N
28	20240528	140440	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.49	N	036690	500	79 억		87518	N	N	0	N	00	N
29	20240528	130438	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.49	N	036690	500	79 억		87518	N	N	0	N	00	N
30	20240528	120439	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.49	N	036690	500	79 억		87518	N	N	0	N	00	N
31	20240528	110430	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.49	N	036690	500	79 억		87518	N	N	0	N	00	N
32	20240528	100439	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.49	N	036690	500	79 억		87518	N	N	0	N	00	N
33	20240528	090439	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.49	N	036690	500	79 억		87518	N	N	0	N	00	N
34	20240527	160432	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.50	N	036690	500	79 억		87518	N	N	0	N	00	N
35	20240527	150439	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.50	N	036690	500	79 억		87518	N	N	0	N	00	N
36	20240527	140439	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.50	N	036690	500	79 억		87518	N	N	0	N	00	N
37	20240527	130438	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.50	N	036690	500	79 억		87518	N	N	0	N	00	N
38	20240527	120438	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.50	N	036690	500	79 억		87518	N	N	0	N	00	N
39	20240527	110438	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.50	N	036690	500	79 억		87518	N	N	0	N	00	N
40	20240527	100436	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.50	N	036690	500	79 억		87518	N	N	0	N	00	N
41	20240527	090437	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.50	N	036690	500	79 억		87518	N	N	0	N	00	N
42	20240524	160417	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.51	N	036690	500	79 억		87518	N	N	0	N	00	N
43	20240524	150416	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.51	N	036690	500	79 억		87518	N	N	0	N	00	N
44	20240524	140418	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.51	N	036690	500	79 억		87518	N	N	0	N	00	N
45	20240524	130417	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.51	N	036690	500	79 억		87518	N	N	0	N	00	N
46	20240524	120416	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.51	N	036690	500	79 억		87518	N	N	0	N	00	N
47	20240524	110416	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.51	N	036690	500	79 억		87518	N	N	0	N	00	N
48	20240524	100419	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.51	N	036690	500	79 억		87518	N	N	0	N	00	N
49	20240524	090417	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.51	N	036690	500	79 억		87518	N	N	0	N	00	N
50	20240523	160414	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.51	N	036690	500	79 억		87518	N	N	0	N	00	N
51	20240523	150417	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.51	N	036690	500	79 억		87518	N	N	0	N	00	N
52	20240523	140418	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.51	N	036690	500	79 억		87518	N	N	0	N	00	N
53	20240523	130417	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.51	N	036690	500	79 억		87518	N	N	0	N	00	N
54	20240523	120414	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.51	N	036690	500	79 억		87518	N	N	0	N	00	N
55	20240523	110414	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.51	N	036690	500	79 억		87518	N	N	0	N	00	N
56	20240523	100415	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.51	N	036690	500	79 억		87518	N	N	0	N	00	N
57	20240523	090417	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.51	N	036690	500	79 억		87518	N	N	0	N	00	N
58	20240522	160411	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
59	20240522	150414	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
60	20240522	140415	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
61	20240522	130412	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
62	20240522	120413	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
63	20240522	110414	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
64	20240522	100414	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
65	20240522	090413	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
66	20240521	160409	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
67	20240521	150413	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
68	20240521	140413	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
69	20240521	130413	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
70	20240521	120413	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
71	20240521	110414	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
72	20240521	100413	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
73	20240521	090411	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
74	20240517	160414	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
75	20240517	150416	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
76	20240517	140409	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
77	20240517	130408	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
78	20240517	120409	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
79	20240517	110408	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
80	20240517	100405	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
81	20240517	090408	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
82	20240516	160406	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
83	20240516	150405	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
84	20240516	140408	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
85	20240516	130408	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
86	20240516	120405	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
87	20240516	110405	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
88	20240516	100406	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
89	20240516	090405	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
90	20240514	160409	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
91	20240514	150411	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
92	20240514	140410	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
93	20240514	130410	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
94	20240514	120409	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
95	20240514	110409	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
96	20240514	100409	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
97	20240514	090409	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.52	N	036690	500	79 억		87518	N	N	0	N	00	N
98	20240513	160409	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.55	N	036690	500	79 억		87518	N	N	0	N	00	N
99	20240513	150410	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.55	N	036690	500	79 억		87518	N	N	0	N	00	N
100	20240513	140409	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.55	N	036690	500	79 억		87518	N	N	0	N	00	N
101	20240513	130408	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.55	N	036690	500	79 억		87518	N	N	0	N	00	N
102	20240513	120410	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.55	N	036690	500	79 억		87518	N	N	0	N	00	N
103	20240513	110408	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.55	N	036690	500	79 억		87518	N	N	0	N	00	N
104	20240513	100410	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.55	N	036690	500	79 억		87518	N	N	0	N	00	N
105	20240513	090410	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.55	N	036690	500	79 억		87518	N	N	0	N	00	N
106	20240510	160359	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.56	N	036690	500	79 억		87518	N	N	0	N	00	N
107	20240510	150401	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.56	N	036690	500	79 억		87518	N	N	0	N	00	N
108	20240510	140401	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.56	N	036690	500	79 억		87518	N	N	0	N	00	N
109	20240510	130358	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.56	N	036690	500	79 억		87518	N	N	0	N	00	N
110	20240510	120357	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.56	N	036690	500	79 억		87518	N	N	0	N	00	N
111	20240510	110359	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.56	N	036690	500	79 억		87518	N	N	0	N	00	N
112	20240510	100359	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.56	N	036690	500	79 억		87518	N	N	0	N	00	N
113	20240510	090400	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.56	N	036690	500	79 억		87518	N	N	0	N	00	N
114	20240509	160405	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.57	N	036690	500	79 억		87518	N	N	0	N	00	N
115	20240509	150407	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.57	N	036690	500	79 억		87518	N	N	0	N	00	N
116	20240509	140401	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.57	N	036690	500	79 억		87518	N	N	0	N	00	N
117	20240509	130401	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.57	N	036690	500	79 억		87518	N	N	0	N	00	N
118	20240509	120400	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.57	N	036690	500	79 억		87518	N	N	0	N	00	N
119	20240509	110352	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.57	N	036690	500	79 억		87518	N	N	0	N	00	N
120	20240509	100355	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.57	N	036690	500	79 억		87518	N	N	0	N	00	N
121	20240509	090353	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.57	N	036690	500	79 억		87518	N	N	0	N	00	N
122	20240508	160353	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.58	N	036690	500	79 억		87518	N	N	0	N	00	N
123	20240508	150356	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.58	N	036690	500	79 억		87518	N	N	0	N	00	N
124	20240508	140351	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.58	N	036690	500	79 억		87518	N	N	0	N	00	N
125	20240508	130350	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.58	N	036690	500	79 억		87518	N	N	0	N	00	N
126	20240508	120352	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.58	N	036690	500	79 억		87518	N	N	0	N	00	N
127	20240508	110427	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.58	N	036690	500	79 억		87518	N	N	0	N	00	N
128	20240508	100358	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.58	N	036690	500	79 억		87518	N	N	0	N	00	N
129	20240508	090355	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.58	N	036690	500	79 억		87518	N	N	0	N	00	N
130	20240503	160402	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.59	N	036690	500	79 억		87518	N	N	0	N	00	N
131	20240503	150401	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.59	N	036690	500	79 억		87518	N	N	0	N	00	N
132	20240503	140402	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.59	N	036690	500	79 억		87518	N	N	0	N	00	N
133	20240503	130402	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.59	N	036690	500	79 억		87518	N	N	0	N	00	N
134	20240503	120401	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.59	N	036690	500	79 억		87518	N	N	0	N	00	N
135	20240503	110359	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.59	N	036690	500	79 억		87518	N	N	0	N	00	N
136	20240503	100359	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.59	N	036690	500	79 억		87518	N	N	0	N	00	N
137	20240503	090358	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.59	N	036690	500	79 억		87518	N	N	0	N	00	N
138	20240502	160357	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.60	N	036690	500	79 억		87518	N	N	0	N	00	N
139	20240502	150359	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.60	N	036690	500	79 억		87518	N	N	0	N	00	N
140	20240502	140357	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.60	N	036690	500	79 억		87518	N	N	0	N	00	N
141	20240502	130356	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.60	N	036690	500	79 억		87518	N	N	0	N	00	N
142	20240502	120355	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.60	N	036690	500	79 억		87518	N	N	0	N	00	N
143	20240502	110354	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.60	N	036690	500	79 억		87518	N	N	0	N	00	N
144	20240502	100354	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.60	N	036690	500	79 억		87518	N	N	0	N	00	N
145	20240502	090356	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2885	0	3	0.00	0	0	0.00	0	0	0	3750	2020	2885	0.00	0.55	0	0	2885	2885	2885	2885	2885	2885	2885	80	865	500	0	5	1	15904938	459	-5.78	1.16	12	0.00	-499.00	2490.00	4225	20230809	-31.72	2780	20230726	3.78	3590	-19.64	20240110	2820	2.30	20240305	4225	-31.72	20230809	2780	3.78	20230726	0.60	N	036690	500	79 억		87518	N	N	0	N	00	N