KissMeData/174880/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	160929	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230524	0.00	2650	20230524	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230531	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
3	20240531	150927	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230524	0.00	2650	20230524	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230531	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
4	20240531	140927	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230524	0.00	2650	20230524	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230531	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
5	20240531	130931	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230524	0.00	2650	20230524	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230531	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
6	20240531	120936	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230524	0.00	2650	20230524	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230531	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
7	20240531	110930	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230524	0.00	2650	20230524	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230531	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
8	20240531	100930	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230524	0.00	2650	20230524	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230531	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
9	20240531	090930	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230524	0.00	2650	20230524	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230531	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
10	20240530	160924	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230523	0.00	2650	20230523	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
11	20240530	150926	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230523	0.00	2650	20230523	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
12	20240530	140925	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230523	0.00	2650	20230523	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
13	20240530	130927	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230523	0.00	2650	20230523	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
14	20240530	120924	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230523	0.00	2650	20230523	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
15	20240530	110925	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230523	0.00	2650	20230523	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
16	20240530	100925	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230523	0.00	2650	20230523	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
17	20240530	090925	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230523	0.00	2650	20230523	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
18	20240529	160918	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230522	0.00	2650	20230522	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
19	20240529	150917	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230522	0.00	2650	20230522	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
20	20240529	140917	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230522	0.00	2650	20230522	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
21	20240529	130920	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230522	0.00	2650	20230522	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
22	20240529	120923	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230522	0.00	2650	20230522	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
23	20240529	110920	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230522	0.00	2650	20230522	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
24	20240529	100917	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230522	0.00	2650	20230522	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
25	20240529	090914	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230522	0.00	2650	20230522	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
26	20240528	160912	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230519	0.00	2650	20230519	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
27	20240528	150914	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230519	0.00	2650	20230519	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
28	20240528	140915	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230519	0.00	2650	20230519	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
29	20240528	130912	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230519	0.00	2650	20230519	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
30	20240528	120912	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230519	0.00	2650	20230519	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
31	20240528	110857	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230519	0.00	2650	20230519	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
32	20240528	100913	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230519	0.00	2650	20230519	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
33	20240528	090915	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230519	0.00	2650	20230519	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
34	20240527	160859	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230518	0.00	2650	20230518	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
35	20240527	150914	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230518	0.00	2650	20230518	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
36	20240527	140911	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230518	0.00	2650	20230518	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
37	20240527	130911	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230518	0.00	2650	20230518	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
38	20240527	120911	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230518	0.00	2650	20230518	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
39	20240527	110911	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230518	0.00	2650	20230518	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
40	20240527	100909	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230518	0.00	2650	20230518	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
41	20240527	090910	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230518	0.00	2650	20230518	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230530	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
42	20240524	160821	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230517	0.00	2650	20230517	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230524	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
43	20240524	150821	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230517	0.00	2650	20230517	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230524	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
44	20240524	140826	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230517	0.00	2650	20230517	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230524	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
45	20240524	130823	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230517	0.00	2650	20230517	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230524	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
46	20240524	120824	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230517	0.00	2650	20230517	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230524	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
47	20240524	110821	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230517	0.00	2650	20230517	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230524	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
48	20240524	100828	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230517	0.00	2650	20230517	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230524	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
49	20240524	090823	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230517	0.00	2650	20230517	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230524	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
50	20240523	160820	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230516	0.00	2650	20230516	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230523	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
51	20240523	150824	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230516	0.00	2650	20230516	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230523	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
52	20240523	140827	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230516	0.00	2650	20230516	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230523	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
53	20240523	130825	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230516	0.00	2650	20230516	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230523	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
54	20240523	120821	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230516	0.00	2650	20230516	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230523	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
55	20240523	110819	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230516	0.00	2650	20230516	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230523	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
56	20240523	100821	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230516	0.00	2650	20230516	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230523	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
57	20240523	090824	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230516	0.00	2650	20230516	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230523	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
58	20240522	160813	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230515	0.00	2650	20230515	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230522	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
59	20240522	150819	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230515	0.00	2650	20230515	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230522	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
60	20240522	140820	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230515	0.00	2650	20230515	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230522	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
61	20240522	130817	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230515	0.00	2650	20230515	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230522	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
62	20240522	120918	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230515	0.00	2650	20230515	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230522	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
63	20240522	110821	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230515	0.00	2650	20230515	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230522	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
64	20240522	100818	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230515	0.00	2650	20230515	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230522	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
65	20240522	090819	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230515	0.00	2650	20230515	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230522	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
66	20240521	160809	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230512	0.00	2650	20230512	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230522	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
67	20240521	150816	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230512	0.00	2650	20230512	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230522	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
68	20240521	140815	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230512	0.00	2650	20230512	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230522	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
69	20240521	130815	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230512	0.00	2650	20230512	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230522	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
70	20240521	120815	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230512	0.00	2650	20230512	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230522	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
71	20240521	110814	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230512	0.00	2650	20230512	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230522	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
72	20240521	100814	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230512	0.00	2650	20230512	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230522	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
73	20240521	090811	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230512	0.00	2650	20230512	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230522	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
74	20240517	160816	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230510	0.00	2650	20230510	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230517	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
75	20240517	150819	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230510	0.00	2650	20230510	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230517	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
76	20240517	140812	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230510	0.00	2650	20230510	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230517	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
77	20240517	130805	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230510	0.00	2650	20230510	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230517	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
78	20240517	120806	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230510	0.00	2650	20230510	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230517	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
79	20240517	110806	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230510	0.00	2650	20230510	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230517	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
80	20240517	100802	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230510	0.00	2650	20230510	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230517	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
81	20240517	090807	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230510	0.00	2650	20230510	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230517	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
82	20240516	160759	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230509	0.00	2650	20230509	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230516	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
83	20240516	150758	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230509	0.00	2650	20230509	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230516	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
84	20240516	140804	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230509	0.00	2650	20230509	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230516	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
85	20240516	130759	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230509	0.00	2650	20230509	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230516	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
86	20240516	120758	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230509	0.00	2650	20230509	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230516	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
87	20240516	110755	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230509	0.00	2650	20230509	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230516	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
88	20240516	100759	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230509	0.00	2650	20230509	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230516	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
89	20240516	090758	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230509	0.00	2650	20230509	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230516	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
90	20240514	160808	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230508	0.00	2650	20230508	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230515	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
91	20240514	150810	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230508	0.00	2650	20230508	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230515	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
92	20240514	140809	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230508	0.00	2650	20230508	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230515	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
93	20240514	130810	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230508	0.00	2650	20230508	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230515	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
94	20240514	120808	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230508	0.00	2650	20230508	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230515	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
95	20240514	110808	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230508	0.00	2650	20230508	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230515	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
96	20240514	100806	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230508	0.00	2650	20230508	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230515	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
97	20240514	090807	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230508	0.00	2650	20230508	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230515	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
98	20240513	160806	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230504	0.00	2650	20230504	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230515	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
99	20240513	150809	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230504	0.00	2650	20230504	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230515	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
100	20240513	140808	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230504	0.00	2650	20230504	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230515	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
101	20240513	130802	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230504	0.00	2650	20230504	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230515	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
102	20240513	120806	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230504	0.00	2650	20230504	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230515	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
103	20240513	110805	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230504	0.00	2650	20230504	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230515	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
104	20240513	100805	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230504	0.00	2650	20230504	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230515	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
105	20240513	090807	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230504	0.00	2650	20230504	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230515	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
106	20240510	160743	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230503	0.00	2650	20230503	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230510	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
107	20240510	150748	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230503	0.00	2650	20230503	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230510	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
108	20240510	140753	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230503	0.00	2650	20230503	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230510	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
109	20240510	130744	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230503	0.00	2650	20230503	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230510	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
110	20240510	120740	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230503	0.00	2650	20230503	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230510	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
111	20240510	110745	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230503	0.00	2650	20230503	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230510	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
112	20240510	100744	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230503	0.00	2650	20230503	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230510	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
113	20240510	090745	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230503	0.00	2650	20230503	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230510	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
114	20240509	160759	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230502	0.00	2650	20230502	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230509	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
115	20240509	150800	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230502	0.00	2650	20230502	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230509	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
116	20240509	140716	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230502	0.00	2650	20230502	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230509	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
117	20240509	130746	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230502	0.00	2650	20230502	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230509	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
118	20240509	120746	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230502	0.00	2650	20230502	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230509	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
119	20240509	110734	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230502	0.00	2650	20230502	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230509	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
120	20240509	100737	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230502	0.00	2650	20230502	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230509	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
121	20240509	090734	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230502	0.00	2650	20230502	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230509	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
122	20240508	160729	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230428	0.00	2650	20230428	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230508	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
123	20240508	150735	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230428	0.00	2650	20230428	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230508	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
124	20240508	140727	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230428	0.00	2650	20230428	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230508	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
125	20240508	130725	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230428	0.00	2650	20230428	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230508	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
126	20240508	120725	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230428	0.00	2650	20230428	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230508	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
127	20240508	110804	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230428	0.00	2650	20230428	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230508	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
128	20240508	100734	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230428	0.00	2650	20230428	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230508	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
129	20240508	090736	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230428	0.00	2650	20230428	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230508	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
130	20240503	160749	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230426	0.00	2650	20230426	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230503	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
131	20240503	150750	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230426	0.00	2650	20230426	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230503	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
132	20240503	140750	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230426	0.00	2650	20230426	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230503	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
133	20240503	130750	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230426	0.00	2650	20230426	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230503	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
134	20240503	120747	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230426	0.00	2650	20230426	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230503	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
135	20240503	110746	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230426	0.00	2650	20230426	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230503	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
136	20240503	100743	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230426	0.00	2650	20230426	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230503	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
137	20240503	090742	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230426	0.00	2650	20230426	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230503	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
138	20240502	160737	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230425	0.00	2650	20230425	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230502	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
139	20240502	150742	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230425	0.00	2650	20230425	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230502	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
140	20240502	140739	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230425	0.00	2650	20230425	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230502	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
141	20240502	130735	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230425	0.00	2650	20230425	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230502	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
142	20240502	120733	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230425	0.00	2650	20230425	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230502	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
143	20240502	110733	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230425	0.00	2650	20230425	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230502	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
144	20240502	100731	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230425	0.00	2650	20230425	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230502	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N
145	20240502	090731	58	100.00	KOSDAQ		통신장비	N	N	N	N		N	2650	0	3	0.00	0	0	0.00	0	0	0	3975	1325	2650	0.00	14.93	0	0	2650	2650	2650	2650	2650	2650	2650	22	1325	500	0	5	1	4381265	116	-5.57	0.17	12	0.00	-476.00	15153.00	2650	20230425	0.00	2650	20230425	0.00	2650	0.00	20240102	2650	0.00	20240102	2650	0.00	20231221	530	400.00	20230502	0.00	N	174880	500	21 억		653958	N	N	0	N	00	N