KissMeData/056360/price/prices-20240301.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	20240329	160541	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6090	-20	5	-0.33	97535410	15995	83.29	6110	6200	6050	7940	4280	6110	6097.87	1.82	0	-842	6216	6162	6106	6052	5996	6190	6080	49	1830	500	3780	10	1	9796800	597	74.27	0.45	12	0.16	82.00	13604.00	9230	20230829	-34.02	5640	20231031	7.98	7330	-16.92	20240111	5890	3.40	20240307	9230	-34.02	20230829	5640	7.98	20231031	2.60	N	056360	500	48 억		178735	N	N	0	N	00	N
3	20240329	150542	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6110	0	3	0.00	86658830	14208	73.99	6110	6200	6050	7940	4280	6110	6099.30	1.82	0	-1178	6216	6162	6106	6052	5996	6190	6080	49	1830	500	3780	10	1	9796800	599	74.51	0.45	12	0.15	82.00	13604.00	9230	20230829	-33.80	5640	20231031	8.33	7330	-16.64	20240111	5890	3.74	20240307	9230	-33.80	20230829	5640	8.33	20231031	2.60	N	056360	500	48 억		178735	N	N	0	N	00	N
4	20240329	140536	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6120	10	2	0.16	56729170	9272	48.28	6110	6200	6050	7940	4280	6110	6118.33	1.82	0	-1933	6216	6162	6106	6052	5996	6190	6080	49	1830	500	3780	10	1	9796800	600	74.63	0.45	12	0.09	82.00	13604.00	9230	20230829	-33.69	5640	20231031	8.51	7330	-16.51	20240111	5890	3.90	20240307	9230	-33.69	20230829	5640	8.51	20231031	2.60	N	056360	500	48 억		178735	N	N	0	N	00	N
5	20240329	130531	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6120	10	2	0.16	51412080	8399	43.74	6110	6200	6050	7940	4280	6110	6121.21	1.82	0	-2000	6216	6162	6106	6052	5996	6190	6080	49	1830	500	3780	10	1	9796800	600	74.63	0.45	12	0.09	82.00	13604.00	9230	20230829	-33.69	5640	20231031	8.51	7330	-16.51	20240111	5890	3.90	20240307	9230	-33.69	20230829	5640	8.51	20231031	2.60	N	056360	500	48 억		178735	N	N	0	N	00	N
6	20240329	120536	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6140	30	2	0.49	44167810	7211	37.55	6110	6200	6050	7940	4280	6110	6125.06	1.82	0	-2034	6216	6162	6106	6052	5996	6190	6080	49	1830	500	3780	10	1	9796800	602	74.88	0.45	12	0.07	82.00	13604.00	9230	20230829	-33.48	5640	20231031	8.87	7330	-16.23	20240111	5890	4.24	20240307	9230	-33.48	20230829	5640	8.87	20231031	2.60	N	056360	500	48 억		178735	N	N	0	N	00	N
7	20240329	110528	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6120	10	2	0.16	32908030	5376	28.00	6110	6200	6050	7940	4280	6110	6121.29	1.82	0	-1685	6216	6162	6106	6052	5996	6190	6080	49	1830	500	3780	10	1	9796800	600	74.63	0.45	12	0.05	82.00	13604.00	9230	20230829	-33.69	5640	20231031	8.51	7330	-16.51	20240111	5890	3.90	20240307	9230	-33.69	20230829	5640	8.51	20231031	2.60	N	056360	500	48 억		178735	N	N	0	N	00	N
8	20240329	100531	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6070	-40	5	-0.65	11049070	1815	9.45	6110	6120	6050	7940	4280	6110	6087.64	1.82	0	-737	6216	6162	6106	6052	5996	6190	6080	49	1830	500	3780	10	1	9796800	595	74.02	0.45	12	0.02	82.00	13604.00	9230	20230829	-34.24	5640	20231031	7.62	7330	-17.19	20240111	5890	3.06	20240307	9230	-34.24	20230829	5640	7.62	20231031	2.60	N	056360	500	48 억		178735	N	N	0	N	00	N
9	20240329	090528	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6070	-40	5	-0.65	2441150	400	2.08	6110	6120	6070	7940	4280	6110	6102.88	1.82	0	-307	6216	6162	6106	6052	5996	6190	6080	49	1830	500	3780	10	1	9796800	595	74.02	0.45	12	0.00	82.00	13604.00	9230	20230829	-34.24	5640	20231031	7.62	7330	-17.19	20240111	5890	3.06	20240307	9230	-34.24	20230829	5640	7.62	20231031	2.60	N	056360	500	48 억		178735	N	N	0	N	00	N
10	20240328	160534	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6110	20	2	0.33	116706780	19190	89.47	6080	6160	6050	7910	4270	6090	6081.65	1.81	0	980	6276	6182	6126	6032	5976	6155	6005	49	1820	500	3770	10	1	9796800	599	74.51	0.45	12	0.20	82.00	13604.00	9230	20230829	-33.80	5640	20231031	8.33	7330	-16.64	20240111	5890	3.74	20240307	9230	-33.80	20230829	5640	8.33	20231031	2.58	N	056360	500	48 억		177755	N	N	0	N	00	N
11	20240328	150535	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6100	10	2	0.16	107764370	17721	82.62	6080	6160	6050	7910	4270	6090	6081.17	1.81	0	466	6276	6182	6126	6032	5976	6155	6005	49	1820	500	3770	10	1	9796800	598	74.39	0.45	12	0.18	82.00	13604.00	9230	20230829	-33.91	5640	20231031	8.16	7330	-16.78	20240111	5890	3.57	20240307	9230	-33.91	20230829	5640	8.16	20231031	2.58	N	056360	500	48 억		177755	N	N	0	N	00	N
12	20240328	140527	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6100	10	2	0.16	54428950	8945	41.71	6080	6160	6060	7910	4270	6090	6084.85	1.81	0	234	6276	6182	6126	6032	5976	6155	6005	49	1820	500	3770	10	1	9796800	598	74.39	0.45	12	0.09	82.00	13604.00	9230	20230829	-33.91	5640	20231031	8.16	7330	-16.78	20240111	5890	3.57	20240307	9230	-33.91	20230829	5640	8.16	20231031	2.58	N	056360	500	48 억		177755	N	N	0	N	00	N
13	20240328	130526	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6080	-10	5	-0.16	43158520	7088	33.05	6080	6160	6070	7910	4270	6090	6088.96	1.81	0	326	6276	6182	6126	6032	5976	6155	6005	49	1820	500	3770	10	1	9796800	596	74.15	0.45	12	0.07	82.00	13604.00	9230	20230829	-34.13	5640	20231031	7.80	7330	-17.05	20240111	5890	3.23	20240307	9230	-34.13	20230829	5640	7.80	20231031	2.58	N	056360	500	48 억		177755	N	N	0	N	00	N
14	20240328	120532	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6070	-20	5	-0.33	40261880	6611	30.82	6080	6160	6070	7910	4270	6090	6090.13	1.81	0	585	6276	6182	6126	6032	5976	6155	6005	49	1820	500	3770	10	1	9796800	595	74.02	0.45	12	0.07	82.00	13604.00	9230	20230829	-34.24	5640	20231031	7.62	7330	-17.19	20240111	5890	3.06	20240307	9230	-34.24	20230829	5640	7.62	20231031	2.58	N	056360	500	48 억		177755	N	N	0	N	00	N
15	20240328	110530	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6090	0	3	0.00	36763370	6036	28.14	6080	6160	6070	7910	4270	6090	6090.68	1.81	0	826	6276	6182	6126	6032	5976	6155	6005	49	1820	500	3770	10	1	9796800	597	74.27	0.45	12	0.06	82.00	13604.00	9230	20230829	-34.02	5640	20231031	7.98	7330	-16.92	20240111	5890	3.40	20240307	9230	-34.02	20230829	5640	7.98	20231031	2.58	N	056360	500	48 억		177755	N	N	0	N	00	N
16	20240328	100527	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6100	10	2	0.16	16755400	2746	12.80	6080	6160	6080	7910	4270	6090	6101.75	1.81	0	267	6276	6182	6126	6032	5976	6155	6005	49	1820	500	3770	10	1	9796800	598	74.39	0.45	12	0.03	82.00	13604.00	9230	20230829	-33.91	5640	20231031	8.16	7330	-16.78	20240111	5890	3.57	20240307	9230	-33.91	20230829	5640	8.16	20231031	2.58	N	056360	500	48 억		177755	N	N	0	N	00	N
17	20240328	090538	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6080	-10	5	-0.16	4856510	794	3.70	6080	6160	6080	7910	4270	6090	6116.51	1.81	0	-75	6276	6182	6126	6032	5976	6155	6005	49	1820	500	3770	10	1	9796800	596	74.15	0.45	12	0.01	82.00	13604.00	9230	20230829	-34.13	5640	20231031	7.80	7330	-17.05	20240111	5890	3.23	20240307	9230	-34.13	20230829	5640	7.80	20231031	2.58	N	056360	500	48 억		177755	N	N	0	N	00	N
18	20240327	160536	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6090	-120	5	-1.93	130898520	21305	53.26	6210	6220	6070	8070	4350	6210	6144.03	1.84	0	-1435	6303	6256	6173	6126	6043	6280	6150	49	1860	500	3850	10	1	9796800	597	74.27	0.45	12	0.22	82.00	13604.00	9230	20230829	-34.02	5640	20231031	7.98	7330	-16.92	20240111	5890	3.40	20240307	9230	-34.02	20230829	5640	7.98	20231031	2.58	N	056360	500	48 억		179987	N	N	0	N	00	N
19	20240327	150537	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6120	-90	5	-1.45	119553180	19444	48.61	6210	6220	6070	8070	4350	6210	6148.59	1.84	0	-1263	6303	6256	6173	6126	6043	6280	6150	49	1860	500	3850	10	1	9796800	600	74.63	0.45	12	0.20	82.00	13604.00	9230	20230829	-33.69	5640	20231031	8.51	7330	-16.51	20240111	5890	3.90	20240307	9230	-33.69	20230829	5640	8.51	20231031	2.58	N	056360	500	48 억		179987	N	N	0	N	00	N
20	20240327	140539	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6110	-100	5	-1.61	113004580	18373	45.93	6210	6220	6070	8070	4350	6210	6150.58	1.84	0	-1152	6303	6256	6173	6126	6043	6280	6150	49	1860	500	3850	10	1	9796800	599	74.51	0.45	12	0.19	82.00	13604.00	9230	20230829	-33.80	5640	20231031	8.33	7330	-16.64	20240111	5890	3.74	20240307	9230	-33.80	20230829	5640	8.33	20231031	2.58	N	056360	500	48 억		179987	N	N	0	N	00	N
21	20240327	130538	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6130	-80	5	-1.29	104455090	16977	42.44	6210	6220	6070	8070	4350	6210	6152.74	1.84	0	-1831	6303	6256	6173	6126	6043	6280	6150	49	1860	500	3850	10	1	9796800	601	74.76	0.45	12	0.17	82.00	13604.00	9230	20230829	-33.59	5640	20231031	8.69	7330	-16.37	20240111	5890	4.07	20240307	9230	-33.59	20230829	5640	8.69	20231031	2.58	N	056360	500	48 억		179987	N	N	0	N	00	N
22	20240327	120538	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6140	-70	5	-1.13	59940630	9705	24.26	6210	6220	6130	8070	4350	6210	6176.26	1.84	0	-1857	6303	6256	6173	6126	6043	6280	6150	49	1860	500	3850	10	1	9796800	602	74.88	0.45	12	0.10	82.00	13604.00	9230	20230829	-33.48	5640	20231031	8.87	7330	-16.23	20240111	5890	4.24	20240307	9230	-33.48	20230829	5640	8.87	20231031	2.58	N	056360	500	48 억		179987	N	N	0	N	00	N
23	20240327	110536	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6170	-40	5	-0.64	48563810	7851	19.63	6210	6220	6140	8070	4350	6210	6185.68	1.84	0	-1899	6303	6256	6173	6126	6043	6280	6150	49	1860	500	3850	10	1	9796800	604	75.24	0.45	12	0.08	82.00	13604.00	9230	20230829	-33.15	5640	20231031	9.40	7330	-15.83	20240111	5890	4.75	20240307	9230	-33.15	20230829	5640	9.40	20231031	2.58	N	056360	500	48 억		179987	N	N	0	N	00	N
24	20240327	100532	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6210	0	3	0.00	24112480	3890	9.73	6210	6220	6170	8070	4350	6210	6198.58	1.84	0	-434	6303	6256	6173	6126	6043	6280	6150	49	1860	500	3850	10	1	9796800	608	75.73	0.46	12	0.04	82.00	13604.00	9230	20230829	-32.72	5640	20231031	10.11	7330	-15.28	20240111	5890	5.43	20240307	9230	-32.72	20230829	5640	10.11	20231031	2.58	N	056360	500	48 억		179987	N	N	0	N	00	N
25	20240327	090537	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6220	10	2	0.16	1968350	317	0.79	6210	6220	6190	8070	4350	6210	6209.31	1.84	0	-73	6303	6256	6173	6126	6043	6280	6150	49	1860	500	3850	10	1	9796800	609	75.85	0.46	12	0.00	82.00	13604.00	9230	20230829	-32.61	5640	20231031	10.28	7330	-15.14	20240111	5890	5.60	20240307	9230	-32.61	20230829	5640	10.28	20231031	2.58	N	056360	500	48 억		179987	N	N	0	N	00	N
26	20240326	150530	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6200	20	2	0.32	217331920	35227	217.61	6110	6220	6090	8030	4330	6180	6169.47	1.80	0	4667	6266	6222	6136	6092	6006	6245	6115	49	1850	500	3830	10	1	9796800	607	75.61	0.46	12	0.36	82.00	13604.00	9230	20230829	-32.83	5640	20231031	9.93	7330	-15.42	20240111	5890	5.26	20240307	9230	-32.83	20230829	5640	9.93	20231031	2.57	N	056360	500	48 억		176197	N	N	0	N	00	N
27	20240326	140526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6190	10	2	0.16	209470310	33957	209.77	6110	6220	6090	8030	4330	6180	6168.69	1.80	0	4644	6266	6222	6136	6092	6006	6245	6115	49	1850	500	3830	10	1	9796800	606	75.49	0.46	12	0.35	82.00	13604.00	9230	20230829	-32.94	5640	20231031	9.75	7330	-15.55	20240111	5890	5.09	20240307	9230	-32.94	20230829	5640	9.75	20231031	2.57	N	056360	500	48 억		176197	N	N	0	N	00	N
28	20240326	130525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6180	0	3	0.00	187719130	30448	188.09	6110	6220	6090	8030	4330	6180	6165.24	1.80	0	4581	6266	6222	6136	6092	6006	6245	6115	49	1850	500	3830	10	1	9796800	605	75.37	0.45	12	0.31	82.00	13604.00	9230	20230829	-33.04	5640	20231031	9.57	7330	-15.69	20240111	5890	4.92	20240307	9230	-33.04	20230829	5640	9.57	20231031	2.57	N	056360	500	48 억		176197	N	N	0	N	00	N
29	20240326	120528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6180	0	3	0.00	113168490	18418	113.78	6110	6190	6090	8030	4330	6180	6144.45	1.80	0	3790	6266	6222	6136	6092	6006	6245	6115	49	1850	500	3830	10	1	9796800	605	75.37	0.45	12	0.19	82.00	13604.00	9230	20230829	-33.04	5640	20231031	9.57	7330	-15.69	20240111	5890	4.92	20240307	9230	-33.04	20230829	5640	9.57	20231031	2.57	N	056360	500	48 억		176197	N	N	0	N	00	N
30	20240326	110521	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6170	-10	5	-0.16	73159940	11927	73.68	6110	6190	6090	8030	4330	6180	6133.98	1.80	0	1736	6266	6222	6136	6092	6006	6245	6115	49	1850	500	3830	10	1	9796800	604	75.24	0.45	12	0.12	82.00	13604.00	9230	20230829	-33.15	5640	20231031	9.40	7330	-15.83	20240111	5890	4.75	20240307	9230	-33.15	20230829	5640	9.40	20231031	2.57	N	056360	500	48 억		176197	N	N	0	N	00	N
31	20240326	100529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6140	-40	5	-0.65	30247020	4943	30.53	6110	6170	6090	8030	4330	6180	6119.16	1.80	0	711	6266	6222	6136	6092	6006	6245	6115	49	1850	500	3830	10	1	9796800	602	74.88	0.45	12	0.05	82.00	13604.00	9230	20230829	-33.48	5640	20231031	8.87	7330	-16.23	20240111	5890	4.24	20240307	9230	-33.48	20230829	5640	8.87	20231031	2.57	N	056360	500	48 억		176197	N	N	0	N	00	N
32	20240326	090527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6110	-70	5	-1.13	2659710	434	2.68	6110	6170	6110	8030	4330	6180	6128.36	1.80	0	126	6266	6222	6136	6092	6006	6245	6115	49	1850	500	3830	10	1	9796800	599	74.51	0.45	12	0.00	82.00	13604.00	9230	20230829	-33.80	5640	20231031	8.33	7330	-16.64	20240111	5890	3.74	20240307	9230	-33.80	20230829	5640	8.33	20231031	2.57	N	056360	500	48 억		176197	N	N	0	N	00	N
33	20240325	160545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6180	100	2	1.64	98609410	16185	63.10	6140	6180	6050	7900	4260	6080	6092.64	1.78	0	1839	6253	6166	6103	6016	5953	6135	5985	49	1820	500	3760	10	1	9796800	605	13.46	0.46	12	0.17	459.00	13580.00	9230	20230829	-33.04	5640	20231031	9.57	7330	-15.69	20240111	5890	4.92	20240307	9230	-33.04	20230829	5640	9.57	20231031	2.59	N	056360	500	48 억		174355	N	N	0	N	00	N
34	20240325	150549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6080	0	3	0.00	72286840	11885	46.33	6140	6140	6050	7900	4260	6080	6082.19	1.78	0	1264	6253	6166	6103	6016	5953	6135	5985	49	1820	500	3760	10	1	9796800	596	13.25	0.45	12	0.12	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	7330	-17.05	20240111	5890	3.23	20240307	9230	-34.13	20230829	5640	7.80	20231031	2.59	N	056360	500	48 억		174355	N	N	0	N	00	N
35	20240325	140547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6090	10	2	0.16	39436820	6473	25.23	6140	6140	6080	7900	4260	6080	6092.51	1.78	0	-2	6253	6166	6103	6016	5953	6135	5985	49	1820	500	3760	10	1	9796800	597	13.27	0.45	12	0.07	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	7330	-16.92	20240111	5890	3.40	20240307	9230	-34.02	20230829	5640	7.98	20231031	2.59	N	056360	500	48 억		174355	N	N	0	N	00	N
36	20240325	130549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6090	10	2	0.16	33775940	5543	21.61	6140	6140	6080	7900	4260	6080	6093.44	1.78	0	95	6253	6166	6103	6016	5953	6135	5985	49	1820	500	3760	10	1	9796800	597	13.27	0.45	12	0.06	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	7330	-16.92	20240111	5890	3.40	20240307	9230	-34.02	20230829	5640	7.98	20231031	2.59	N	056360	500	48 억		174355	N	N	0	N	00	N
37	20240325	120551	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6090	10	2	0.16	23228620	3811	14.86	6140	6140	6080	7900	4260	6080	6095.15	1.78	0	140	6253	6166	6103	6016	5953	6135	5985	49	1820	500	3760	10	1	9796800	597	13.27	0.45	12	0.04	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	7330	-16.92	20240111	5890	3.40	20240307	9230	-34.02	20230829	5640	7.98	20231031	2.59	N	056360	500	48 억		174355	N	N	0	N	00	N
38	20240325	110547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6080	0	3	0.00	17902280	2937	11.45	6140	6140	6080	7900	4260	6080	6095.43	1.78	0	143	6253	6166	6103	6016	5953	6135	5985	49	1820	500	3760	10	1	9796800	596	13.25	0.45	12	0.03	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	7330	-17.05	20240111	5890	3.23	20240307	9230	-34.13	20230829	5640	7.80	20231031	2.59	N	056360	500	48 억		174355	N	N	0	N	00	N
39	20240325	100547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6120	40	2	0.66	7838790	1284	5.01	6140	6140	6080	7900	4260	6080	6104.98	1.78	0	81	6253	6166	6103	6016	5953	6135	5985	49	1820	500	3760	10	1	9796800	600	13.33	0.45	12	0.01	459.00	13580.00	9230	20230829	-33.69	5640	20231031	8.51	7330	-16.51	20240111	5890	3.90	20240307	9230	-33.69	20230829	5640	8.51	20231031	2.59	N	056360	500	48 억		174355	N	N	0	N	00	N
40	20240325	090549	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6080	0	3	0.00	1643590	269	1.05	6140	6140	6080	7900	4260	6080	6110.00	1.78	0	69	6253	6166	6103	6016	5953	6135	5985	49	1820	500	3760	10	1	9796800	596	13.25	0.45	12	0.00	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	7330	-17.05	20240111	5890	3.23	20240307	9230	-34.13	20230829	5640	7.80	20231031	2.59	N	056360	500	48 억		174355	N	N	0	N	00	N
41	20240322	160547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6080	-70	5	-1.14	156822020	25651	43.99	6150	6190	6040	7990	4310	6150	6113.68	1.77	0	927	6330	6240	6100	6010	5870	6285	6055	49	1840	500	3810	10	1	9796800	596	13.25	0.45	12	0.26	459.00	13580.00	9230	20230829	-34.13	5640	20231031	7.80	7330	-17.05	20240111	5890	3.23	20240307	9230	-34.13	20230829	5640	7.80	20231031	2.61	N	056360	500	48 억		173375	N	N	0	N	00	N
42	20240322	150550	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6120	-30	5	-0.49	145363370	23767	40.76	6150	6190	6040	7990	4310	6150	6116.19	1.77	0	751	6330	6240	6100	6010	5870	6285	6055	49	1840	500	3810	10	1	9796800	600	13.33	0.45	12	0.24	459.00	13580.00	9230	20230829	-33.69	5640	20231031	8.51	7330	-16.51	20240111	5890	3.90	20240307	9230	-33.69	20230829	5640	8.51	20231031	2.61	N	056360	500	48 억		173375	N	N	0	N	00	N
43	20240322	140545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6140	-10	5	-0.16	142139320	23238	39.85	6150	6190	6040	7990	4310	6150	6116.68	1.77	0	751	6330	6240	6100	6010	5870	6285	6055	49	1840	500	3810	10	1	9796800	602	13.38	0.45	12	0.24	459.00	13580.00	9230	20230829	-33.48	5640	20231031	8.87	7330	-16.23	20240111	5890	4.24	20240307	9230	-33.48	20230829	5640	8.87	20231031	2.61	N	056360	500	48 억		173375	N	N	0	N	00	N
44	20240322	130547	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6120	-30	5	-0.49	116676990	19065	32.70	6150	6190	6040	7990	4310	6150	6119.96	1.77	0	574	6330	6240	6100	6010	5870	6285	6055	49	1840	500	3810	10	1	9796800	600	13.33	0.45	12	0.19	459.00	13580.00	9230	20230829	-33.69	5640	20231031	8.51	7330	-16.51	20240111	5890	3.90	20240307	9230	-33.69	20230829	5640	8.51	20231031	2.61	N	056360	500	48 억		173375	N	N	0	N	00	N
45	20240322	120542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6150	0	3	0.00	110440500	18049	30.95	6150	6190	6040	7990	4310	6150	6118.93	1.77	0	336	6330	6240	6100	6010	5870	6285	6055	49	1840	500	3810	10	1	9796800	603	13.40	0.45	12	0.18	459.00	13580.00	9230	20230829	-33.37	5640	20231031	9.04	7330	-16.10	20240111	5890	4.41	20240307	9230	-33.37	20230829	5640	9.04	20231031	2.61	N	056360	500	48 억		173375	N	N	0	N	00	N
46	20240322	110548	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6170	20	2	0.33	102342240	16728	28.69	6150	6190	6040	7990	4310	6150	6118.02	1.77	0	25	6330	6240	6100	6010	5870	6285	6055	49	1840	500	3810	10	1	9796800	604	13.44	0.45	12	0.17	459.00	13580.00	9230	20230829	-33.15	5640	20231031	9.40	7330	-15.83	20240111	5890	4.75	20240307	9230	-33.15	20230829	5640	9.40	20231031	2.61	N	056360	500	48 억		173375	N	N	0	N	00	N
47	20240322	100543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6160	10	2	0.16	67328030	11030	18.92	6150	6190	6040	7990	4310	6150	6104.08	1.77	0	-2666	6330	6240	6100	6010	5870	6285	6055	49	1840	500	3810	10	1	9796800	603	13.42	0.45	12	0.11	459.00	13580.00	9230	20230829	-33.26	5640	20231031	9.22	7330	-15.96	20240111	5890	4.58	20240307	9230	-33.26	20230829	5640	9.22	20231031	2.61	N	056360	500	48 억		173375	N	N	0	N	00	N
48	20240322	090542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6070	-80	5	-1.30	3232920	529	0.91	6150	6150	6070	7990	4310	6150	6111.38	1.77	0	74	6330	6240	6100	6010	5870	6285	6055	49	1840	500	3810	10	1	9796800	595	13.22	0.45	12	0.01	459.00	13580.00	9230	20230829	-34.24	5640	20231031	7.62	7330	-17.19	20240111	5890	3.06	20240307	9230	-34.24	20230829	5640	7.62	20231031	2.61	N	056360	500	48 억		173375	N	N	0	N	00	N
49	20240321	160543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6150	200	2	3.36	350729540	58073	250.26	6050	6190	5960	7730	4170	5950	6039.46	1.59	0	16769	6083	6016	5983	5916	5883	6000	5900	49	1780	500	3680	10	1	9796800	603	13.40	0.45	12	0.59	459.00	13580.00	9230	20230829	-33.37	5640	20231031	9.04	7330	-16.10	20240111	5890	4.41	20240307	9230	-33.37	20230829	5640	9.04	20231031	2.61	N	056360	500	48 억		155299	N	N	0	N	00	N
50	20240321	150544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6130	180	2	3.03	317048820	52589	226.63	6050	6190	5960	7730	4170	5950	6028.80	1.59	0	17030	6083	6016	5983	5916	5883	6000	5900	49	1780	500	3680	10	1	9796800	601	13.36	0.45	12	0.54	459.00	13580.00	9230	20230829	-33.59	5640	20231031	8.69	7330	-16.37	20240111	5890	4.07	20240307	9230	-33.59	20230829	5640	8.69	20231031	2.61	N	056360	500	48 억		155299	N	N	0	N	00	N
51	20240321	140544	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6030	80	2	1.34	208170250	34718	149.61	6050	6060	5960	7730	4170	5950	5996.03	1.59	0	11366	6083	6016	5983	5916	5883	6000	5900	49	1780	500	3680	10	1	9796800	591	13.14	0.44	12	0.35	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	7330	-17.74	20240111	5890	2.38	20240307	9230	-34.67	20230829	5640	6.91	20231031	2.61	N	056360	500	48 억		155299	N	N	0	N	00	N
52	20240321	130539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6040	90	2	1.51	203022440	33864	145.93	6050	6060	5960	7730	4170	5950	5995.23	1.59	0	11388	6083	6016	5983	5916	5883	6000	5900	49	1780	500	3680	10	1	9796800	592	13.16	0.44	12	0.35	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	7330	-17.60	20240111	5890	2.55	20240307	9230	-34.56	20230829	5640	7.09	20231031	2.61	N	056360	500	48 억		155299	N	N	0	N	00	N
53	20240321	120543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6030	80	2	1.34	198996620	33197	143.06	6050	6060	5960	7730	4170	5950	5994.42	1.59	0	10934	6083	6016	5983	5916	5883	6000	5900	49	1780	500	3680	10	1	9796800	591	13.14	0.44	12	0.34	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	7330	-17.74	20240111	5890	2.38	20240307	9230	-34.67	20230829	5640	6.91	20231031	2.61	N	056360	500	48 억		155299	N	N	0	N	00	N
54	20240321	110542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6020	70	2	1.18	187736670	31331	135.02	6050	6060	5960	7730	4170	5950	5992.04	1.59	0	11043	6083	6016	5983	5916	5883	6000	5900	49	1780	500	3680	10	1	9796800	590	13.12	0.44	12	0.32	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	7330	-17.87	20240111	5890	2.21	20240307	9230	-34.78	20230829	5640	6.74	20231031	2.61	N	056360	500	48 억		155299	N	N	0	N	00	N
55	20240321	100545	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5980	30	2	0.50	167500180	27976	120.56	6050	6050	5960	7730	4170	5950	5987.28	1.59	0	10995	6083	6016	5983	5916	5883	6000	5900	49	1780	500	3680	10	1	9796800	586	13.03	0.44	12	0.29	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	7330	-18.42	20240111	5890	1.53	20240307	9230	-35.21	20230829	5640	6.03	20231031	2.61	N	056360	500	48 억		155299	N	N	0	N	00	N
56	20240321	090546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5960	10	2	0.17	23233640	3890	16.76	6050	6050	5960	7730	4170	5950	5972.66	1.59	0	1004	6083	6016	5983	5916	5883	6000	5900	49	1780	500	3680	10	1	9796800	584	12.98	0.44	12	0.04	459.00	13580.00	9230	20230829	-35.43	5640	20231031	5.67	7330	-18.69	20240111	5890	1.19	20240307	9230	-35.43	20230829	5640	5.67	20231031	2.61	N	056360	500	48 억		155299	N	N	0	N	00	N
57	20240320	160539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5950	-140	5	-2.30	138860250	23175	97.60	6030	6050	5950	7910	4270	6090	5991.60	1.59	0	-2	6170	6130	6050	6010	5930	6150	6030	49	1820	500	3770	10	1	9796800	583	12.96	0.44	12	0.24	459.00	13580.00	9230	20230829	-35.54	5640	20231031	5.50	7330	-18.83	20240111	5890	1.02	20240307	9230	-35.54	20230829	5640	5.50	20231031	2.61	N	056360	500	48 억		155299	N	N	0	N	00	N
58	20240320	150539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	-90	5	-1.48	108233940	18040	75.98	6030	6050	5970	7910	4270	6090	5999.41	1.59	0	-305	6170	6130	6050	6010	5930	6150	6030	49	1820	500	3770	10	1	9796800	588	13.07	0.44	12	0.18	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	7330	-18.14	20240111	5890	1.87	20240307	9230	-34.99	20230829	5640	6.38	20231031	2.61	N	056360	500	48 억		155299	N	N	0	N	00	N
59	20240320	140543	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6020	-70	5	-1.15	71535620	11906	50.14	6030	6050	5980	7910	4270	6090	6008.02	1.59	0	-112	6170	6130	6050	6010	5930	6150	6030	49	1820	500	3770	10	1	9796800	590	13.12	0.44	12	0.12	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	7330	-17.87	20240111	5890	2.21	20240307	9230	-34.78	20230829	5640	6.74	20231031	2.61	N	056360	500	48 억		155299	N	N	0	N	00	N
60	20240320	130546	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5990	-100	5	-1.64	66895930	11132	46.88	6030	6050	5990	7910	4270	6090	6008.97	1.59	0	3	6170	6130	6050	6010	5930	6150	6030	49	1820	500	3770	10	1	9796800	587	13.05	0.44	12	0.11	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	7330	-18.28	20240111	5890	1.70	20240307	9230	-35.10	20230829	5640	6.21	20231031	2.61	N	056360	500	48 억		155299	N	N	0	N	00	N
61	20240320	120542	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6020	-70	5	-1.15	47795670	7954	33.50	6030	6050	5990	7910	4270	6090	6008.50	1.59	0	967	6170	6130	6050	6010	5930	6150	6030	49	1820	500	3770	10	1	9796800	590	13.12	0.44	12	0.08	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	7330	-17.87	20240111	5890	2.21	20240307	9230	-34.78	20230829	5640	6.74	20231031	2.61	N	056360	500	48 억		155299	N	N	0	N	00	N
62	20240320	110541	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6030	-60	5	-0.99	35856610	5964	25.12	6030	6050	5990	7910	4270	6090	6011.52	1.59	0	1048	6170	6130	6050	6010	5930	6150	6030	49	1820	500	3770	10	1	9796800	591	13.14	0.44	12	0.06	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	7330	-17.74	20240111	5890	2.38	20240307	9230	-34.67	20230829	5640	6.91	20231031	2.61	N	056360	500	48 억		155299	N	N	0	N	00	N
63	20240320	100539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6040	-50	5	-0.82	15638170	2596	10.93	6030	6050	6010	7910	4270	6090	6022.65	1.59	0	57	6170	6130	6050	6010	5930	6150	6030	49	1820	500	3770	10	1	9796800	592	13.16	0.44	12	0.03	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	7330	-17.60	20240111	5890	2.55	20240307	9230	-34.56	20230829	5640	7.09	20231031	2.61	N	056360	500	48 억		155299	N	N	0	N	00	N
64	20240320	090537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6020	-70	5	-1.15	3915360	649	2.73	6030	6050	6020	7910	4270	6090	6028.15	1.59	0	143	6170	6130	6050	6010	5930	6150	6030	49	1820	500	3770	10	1	9796800	590	13.12	0.44	12	0.01	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	7330	-17.87	20240111	5890	2.21	20240307	9230	-34.78	20230829	5640	6.74	20231031	2.61	N	056360	500	48 억		155299	N	N	0	N	00	N
65	20240319	160532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6090	20	2	0.33	135886480	22543	63.09	6050	6090	5970	7890	4250	6070	6026.28	1.66	0	-7083	6190	6130	6030	5970	5870	6160	6000	49	1820	500	3760	10	1	9796800	597	13.27	0.45	12	0.23	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	7330	-16.92	20240111	5890	3.40	20240307	9230	-34.02	20230829	5640	7.98	20231031	2.61	N	056360	500	48 억		162328	N	N	0	N	00	N
66	20240319	150540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5990	-80	5	-1.32	80090810	13340	37.34	6050	6080	5970	7890	4250	6070	6003.80	1.66	0	-5565	6190	6130	6030	5970	5870	6160	6000	49	1820	500	3760	10	1	9796800	587	13.05	0.44	12	0.14	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	7330	-18.28	20240111	5890	1.70	20240307	9230	-35.10	20230829	5640	6.21	20231031	2.61	N	056360	500	48 억		162328	N	N	0	N	00	N
67	20240319	140540	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5990	-80	5	-1.32	63542760	10574	29.59	6050	6080	5980	7890	4250	6070	6009.33	1.66	0	-3208	6190	6130	6030	5970	5870	6160	6000	49	1820	500	3760	10	1	9796800	587	13.05	0.44	12	0.11	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	7330	-18.28	20240111	5890	1.70	20240307	9230	-35.10	20230829	5640	6.21	20231031	2.61	N	056360	500	48 억		162328	N	N	0	N	00	N
68	20240319	130511	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	-70	5	-1.15	60114310	10002	27.99	6050	6080	5980	7890	4250	6070	6010.22	1.66	0	-2918	6190	6130	6030	5970	5870	6160	6000	49	1820	500	3760	10	1	9796800	588	13.07	0.44	12	0.10	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	7330	-18.14	20240111	5890	1.87	20240307	9230	-34.99	20230829	5640	6.38	20231031	2.61	N	056360	500	48 억		162328	N	N	0	N	00	N
69	20240319	120538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6020	-50	5	-0.82	43736960	7267	20.34	6050	6080	5980	7890	4250	6070	6018.56	1.66	0	-726	6190	6130	6030	5970	5870	6160	6000	49	1820	500	3760	10	1	9796800	590	13.12	0.44	12	0.07	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	7330	-17.87	20240111	5890	2.21	20240307	9230	-34.78	20230829	5640	6.74	20231031	2.61	N	056360	500	48 억		162328	N	N	0	N	00	N
70	20240319	110535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6020	-50	5	-0.82	33540910	5569	15.59	6050	6080	5980	7890	4250	6070	6022.78	1.66	0	-346	6190	6130	6030	5970	5870	6160	6000	49	1820	500	3760	10	1	9796800	590	13.12	0.44	12	0.06	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	7330	-17.87	20240111	5890	2.21	20240307	9230	-34.78	20230829	5640	6.74	20231031	2.61	N	056360	500	48 억		162328	N	N	0	N	00	N
71	20240319	100539	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6030	-40	5	-0.66	24508170	4069	11.39	6050	6080	5980	7890	4250	6070	6023.13	1.66	0	272	6190	6130	6030	5970	5870	6160	6000	49	1820	500	3760	10	1	9796800	591	13.14	0.44	12	0.04	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	7330	-17.74	20240111	5890	2.38	20240307	9230	-34.67	20230829	5640	6.91	20231031	2.61	N	056360	500	48 억		162328	N	N	0	N	00	N
72	20240319	090538	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6030	-40	5	-0.66	6783300	1128	3.16	6050	6060	5980	7890	4250	6070	6013.51	1.66	0	62	6190	6130	6030	5970	5870	6160	6000	49	1820	500	3760	10	1	9796800	591	13.14	0.44	12	0.01	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	7330	-17.74	20240111	5890	2.38	20240307	9230	-34.67	20230829	5640	6.91	20231031	2.61	N	056360	500	48 억		162328	N	N	0	N	00	N
73	20240318	160535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6070	90	2	1.51	213983590	35632	295.60	5980	6090	5930	7770	4190	5980	6005.36	1.59	0	6980	6073	6026	5973	5926	5873	6050	5950	49	1790	500	3700	10	1	9796800	595	13.22	0.45	12	0.36	459.00	13580.00	9230	20230829	-34.24	5640	20231031	7.62	7330	-17.19	20240111	5890	3.06	20240307	9230	-34.24	20230829	5640	7.62	20231031	2.64	N	056360	500	48 억		155403	N	N	0	N	00	N
74	20240318	150537	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6070	90	2	1.51	201568280	33586	278.63	5980	6070	5930	7770	4190	5980	6001.56	1.59	0	6565	6073	6026	5973	5926	5873	6050	5950	49	1790	500	3700	10	1	9796800	595	13.22	0.45	12	0.34	459.00	13580.00	9230	20230829	-34.24	5640	20231031	7.62	7330	-17.19	20240111	5890	3.06	20240307	9230	-34.24	20230829	5640	7.62	20231031	2.64	N	056360	500	48 억		155403	N	N	0	N	00	N
75	20240318	140535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	20	2	0.33	123881230	20734	172.01	5980	6030	5930	7770	4190	5980	5974.79	1.59	0	4410	6073	6026	5973	5926	5873	6050	5950	49	1790	500	3700	10	1	9796800	588	13.07	0.44	12	0.21	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	7330	-18.14	20240111	5890	1.87	20240307	9230	-34.99	20230829	5640	6.38	20231031	2.64	N	056360	500	48 억		155403	N	N	0	N	00	N
76	20240318	130535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5980	0	3	0.00	107816160	18056	149.79	5980	6030	5930	7770	4190	5980	5971.21	1.59	0	4185	6073	6026	5973	5926	5873	6050	5950	49	1790	500	3700	10	1	9796800	586	13.03	0.44	12	0.18	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	7330	-18.42	20240111	5890	1.53	20240307	9230	-35.21	20230829	5640	6.03	20231031	2.64	N	056360	500	48 억		155403	N	N	0	N	00	N
77	20240318	120533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5990	10	2	0.17	98121490	16435	136.34	5980	6030	5930	7770	4190	5980	5970.28	1.59	0	4189	6073	6026	5973	5926	5873	6050	5950	49	1790	500	3700	10	1	9796800	587	13.05	0.44	12	0.17	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	7330	-18.28	20240111	5890	1.70	20240307	9230	-35.10	20230829	5640	6.21	20231031	2.64	N	056360	500	48 억		155403	N	N	0	N	00	N
78	20240318	110536	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5980	0	3	0.00	89630400	15018	124.59	5980	6030	5930	7770	4190	5980	5968.20	1.59	0	4368	6073	6026	5973	5926	5873	6050	5950	49	1790	500	3700	10	1	9796800	586	13.03	0.44	12	0.15	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	7330	-18.42	20240111	5890	1.53	20240307	9230	-35.21	20230829	5640	6.03	20231031	2.64	N	056360	500	48 억		155403	N	N	0	N	00	N
79	20240318	100535	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5980	0	3	0.00	62569410	10486	86.99	5980	6030	5930	7770	4190	5980	5966.95	1.59	0	5661	6073	6026	5973	5926	5873	6050	5950	49	1790	500	3700	10	1	9796800	586	13.03	0.44	12	0.11	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	7330	-18.42	20240111	5890	1.53	20240307	9230	-35.21	20230829	5640	6.03	20231031	2.64	N	056360	500	48 억		155403	N	N	0	N	00	N
80	20240318	090533	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6020	40	2	0.67	897170	150	1.24	5980	6030	5950	7770	4190	5980	5981.13	1.59	0	-26	6073	6026	5973	5926	5873	6050	5950	49	1790	500	3700	10	1	9796800	590	13.12	0.44	12	0.00	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	7330	-17.87	20240111	5890	2.21	20240307	9230	-34.78	20230829	5640	6.74	20231031	2.64	N	056360	500	48 억		155403	N	N	0	N	00	N
81	20240315	160528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5980	20	2	0.34	71947210	12054	48.84	5960	6020	5920	7740	4180	5960	5968.74	1.61	0	-2091	6133	6046	6003	5916	5873	6025	5895	49	1780	500	3690	10	1	9796800	586	13.03	0.44	12	0.12	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	7330	-18.42	20240111	5890	1.53	20240307	9230	-35.21	20230829	5640	6.03	20231031	2.65	N	056360	500	48 억		157494	N	N	0	N	00	N
82	20240315	150504	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5970	10	2	0.17	70315290	11781	47.73	5960	6020	5920	7740	4180	5960	5968.53	1.61	0	-2000	6133	6046	6003	5916	5873	6025	5895	49	1780	500	3690	10	1	9796800	585	13.01	0.44	12	0.12	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	7330	-18.55	20240111	5890	1.36	20240307	9230	-35.32	20230829	5640	5.85	20231031	2.65	N	056360	500	48 억		157494	N	N	0	N	00	N
83	20240315	140501	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5960	0	3	0.00	58135750	9743	39.47	5960	6020	5920	7740	4180	5960	5966.92	1.61	0	-1475	6133	6046	6003	5916	5873	6025	5895	49	1780	500	3690	10	1	9796800	584	12.98	0.44	12	0.10	459.00	13580.00	9230	20230829	-35.43	5640	20231031	5.67	7330	-18.69	20240111	5890	1.19	20240307	9230	-35.43	20230829	5640	5.67	20231031	2.65	N	056360	500	48 억		157494	N	N	0	N	00	N
84	20240315	130531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5980	20	2	0.34	50275460	8425	34.13	5960	6020	5920	7740	4180	5960	5967.41	1.61	0	-564	6133	6046	6003	5916	5873	6025	5895	49	1780	500	3690	10	1	9796800	586	13.03	0.44	12	0.09	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	7330	-18.42	20240111	5890	1.53	20240307	9230	-35.21	20230829	5640	6.03	20231031	2.65	N	056360	500	48 억		157494	N	N	0	N	00	N
85	20240315	120531	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5980	20	2	0.34	44738270	7497	30.37	5960	6020	5920	7740	4180	5960	5967.49	1.61	0	151	6133	6046	6003	5916	5873	6025	5895	49	1780	500	3690	10	1	9796800	586	13.03	0.44	12	0.08	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	7330	-18.42	20240111	5890	1.53	20240307	9230	-35.21	20230829	5640	6.03	20231031	2.65	N	056360	500	48 억		157494	N	N	0	N	00	N
86	20240315	110525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5960	0	3	0.00	36261930	6076	24.62	5960	6020	5920	7740	4180	5960	5968.06	1.61	0	231	6133	6046	6003	5916	5873	6025	5895	49	1780	500	3690	10	1	9796800	584	12.98	0.44	12	0.06	459.00	13580.00	9230	20230829	-35.43	5640	20231031	5.67	7330	-18.69	20240111	5890	1.19	20240307	9230	-35.43	20230829	5640	5.67	20231031	2.65	N	056360	500	48 억		157494	N	N	0	N	00	N
87	20240315	100529	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5960	0	3	0.00	28022990	4701	19.05	5960	6020	5920	7740	4180	5960	5961.07	1.61	0	-593	6133	6046	6003	5916	5873	6025	5895	49	1780	500	3690	10	1	9796800	584	12.98	0.44	12	0.05	459.00	13580.00	9230	20230829	-35.43	5640	20231031	5.67	7330	-18.69	20240111	5890	1.19	20240307	9230	-35.43	20230829	5640	5.67	20231031	2.65	N	056360	500	48 억		157494	N	N	0	N	00	N
88	20240315	090532	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5970	10	2	0.17	2288490	384	1.56	5960	6020	5950	7740	4180	5960	5959.61	1.61	0	-64	6133	6046	6003	5916	5873	6025	5895	49	1780	500	3690	10	1	9796800	585	13.01	0.44	12	0.00	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	7330	-18.55	20240111	5890	1.36	20240307	9230	-35.32	20230829	5640	5.85	20231031	2.65	N	056360	500	48 억		157494	N	N	0	N	00	N
89	20240314	160525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5960	-80	5	-1.32	147909770	24683	90.38	6040	6090	5960	7850	4230	6040	5992.37	1.68	0	-6690	6146	6092	6016	5962	5886	6055	5925	49	1810	500	3740	10	1	9796800	584	12.98	0.44	12	0.25	459.00	13580.00	9230	20230829	-35.43	5640	20231031	5.67	7330	-18.69	20240111	5890	1.19	20240307	9230	-35.43	20230829	5640	5.67	20231031	2.65	N	056360	500	48 억		164184	N	N	0	N	00	N
90	20240314	150526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5970	-70	5	-1.16	136738360	22811	83.53	6040	6090	5960	7850	4230	6040	5994.40	1.68	0	-6049	6146	6092	6016	5962	5886	6055	5925	49	1810	500	3740	10	1	9796800	585	13.01	0.44	12	0.23	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	7330	-18.55	20240111	5890	1.36	20240307	9230	-35.32	20230829	5640	5.85	20231031	2.65	N	056360	500	48 억		164184	N	N	0	N	00	N
91	20240314	140527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5980	-60	5	-0.99	122909560	20496	75.05	6040	6090	5960	7850	4230	6040	5996.76	1.68	0	-4906	6146	6092	6016	5962	5886	6055	5925	49	1810	500	3740	10	1	9796800	586	13.03	0.44	12	0.21	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	7330	-18.42	20240111	5890	1.53	20240307	9230	-35.21	20230829	5640	6.03	20231031	2.65	N	056360	500	48 억		164184	N	N	0	N	00	N
92	20240314	130523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5980	-60	5	-0.99	112361420	18732	68.59	6040	6090	5960	7850	4230	6040	5998.37	1.68	0	-3944	6146	6092	6016	5962	5886	6055	5925	49	1810	500	3740	10	1	9796800	586	13.03	0.44	12	0.19	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	7330	-18.42	20240111	5890	1.53	20240307	9230	-35.21	20230829	5640	6.03	20231031	2.65	N	056360	500	48 억		164184	N	N	0	N	00	N
93	20240314	120525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	-40	5	-0.66	107171530	17865	65.42	6040	6090	5960	7850	4230	6040	5998.97	1.68	0	-3332	6146	6092	6016	5962	5886	6055	5925	49	1810	500	3740	10	1	9796800	588	13.07	0.44	12	0.18	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	7330	-18.14	20240111	5890	1.87	20240307	9230	-34.99	20230829	5640	6.38	20231031	2.65	N	056360	500	48 억		164184	N	N	0	N	00	N
94	20240314	110525	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5990	-50	5	-0.83	98835300	16473	60.32	6040	6090	5960	7850	4230	6040	5999.84	1.68	0	-3053	6146	6092	6016	5962	5886	6055	5925	49	1810	500	3740	10	1	9796800	587	13.05	0.44	12	0.17	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	7330	-18.28	20240111	5890	1.70	20240307	9230	-35.10	20230829	5640	6.21	20231031	2.65	N	056360	500	48 억		164184	N	N	0	N	00	N
95	20240314	100528	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	-40	5	-0.66	66466260	11060	40.50	6040	6090	5990	7850	4230	6040	6009.61	1.68	0	-3650	6146	6092	6016	5962	5886	6055	5925	49	1810	500	3740	10	1	9796800	588	13.07	0.44	12	0.11	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	7330	-18.14	20240111	5890	1.87	20240307	9230	-34.99	20230829	5640	6.38	20231031	2.65	N	056360	500	48 억		164184	N	N	0	N	00	N
96	20240314	090527	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6020	-20	5	-0.33	5954570	986	3.61	6040	6090	6000	7850	4230	6040	6039.12	1.68	0	818	6146	6092	6016	5962	5886	6055	5925	49	1810	500	3740	10	1	9796800	590	13.12	0.44	12	0.01	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	7330	-17.87	20240111	5890	2.21	20240307	9230	-34.78	20230829	5640	6.74	20231031	2.65	N	056360	500	48 억		164184	N	N	0	N	00	N
97	20240313	160520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6040	70	2	1.17	163590590	27306	144.95	6050	6070	5940	7760	4180	5970	5991.01	1.65	0	2229	6130	6050	5970	5890	5810	6090	5930	49	1790	500	3700	10	1	9796800	592	13.16	0.44	12	0.28	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	7330	-17.60	20240111	5890	2.55	20240307	9230	-34.56	20230829	5640	7.09	20231031	2.65	N	056360	500	48 억		161955	N	N	0	N	00	N
98	20240313	150520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6020	50	2	0.84	154081580	25729	136.58	6050	6070	5940	7760	4180	5970	5988.64	1.65	0	1927	6130	6050	5970	5890	5810	6090	5930	49	1790	500	3700	10	1	9796800	590	13.12	0.44	12	0.26	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	7330	-17.87	20240111	5890	2.21	20240307	9230	-34.78	20230829	5640	6.74	20231031	2.65	N	056360	500	48 억		161955	N	N	0	N	00	N
99	20240313	140524	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5950	-20	5	-0.34	126940770	21209	112.59	6050	6070	5940	7760	4180	5970	5985.23	1.65	0	514	6130	6050	5970	5890	5810	6090	5930	49	1790	500	3700	10	1	9796800	583	12.96	0.44	12	0.22	459.00	13580.00	9230	20230829	-35.54	5640	20231031	5.50	7330	-18.83	20240111	5890	1.02	20240307	9230	-35.54	20230829	5640	5.50	20231031	2.65	N	056360	500	48 억		161955	N	N	0	N	00	N
100	20240313	130526	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5970	0	3	0.00	91482460	15251	80.96	6050	6070	5950	7760	4180	5970	5998.46	1.65	0	970	6130	6050	5970	5890	5810	6090	5930	49	1790	500	3700	10	1	9796800	585	13.01	0.44	12	0.16	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	7330	-18.55	20240111	5890	1.36	20240307	9230	-35.32	20230829	5640	5.85	20231031	2.65	N	056360	500	48 억		161955	N	N	0	N	00	N
101	20240313	120523	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5980	10	2	0.17	65461510	10894	57.83	6050	6070	5950	7760	4180	5970	6008.96	1.65	0	931	6130	6050	5970	5890	5810	6090	5930	49	1790	500	3700	10	1	9796800	586	13.03	0.44	12	0.11	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	7330	-18.42	20240111	5890	1.53	20240307	9230	-35.21	20230829	5640	6.03	20231031	2.65	N	056360	500	48 억		161955	N	N	0	N	00	N
102	20240313	110520	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	30	2	0.50	47362890	7872	41.79	6050	6070	5950	7760	4180	5970	6016.65	1.65	0	470	6130	6050	5970	5890	5810	6090	5930	49	1790	500	3700	10	1	9796800	588	13.07	0.44	12	0.08	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	7330	-18.14	20240111	5890	1.87	20240307	9230	-34.99	20230829	5640	6.38	20231031	2.65	N	056360	500	48 억		161955	N	N	0	N	00	N
103	20240313	100519	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	6000	30	2	0.50	36503810	6066	32.20	6050	6070	5950	7760	4180	5970	6017.80	1.65	0	-39	6130	6050	5970	5890	5810	6090	5930	49	1790	500	3700	10	1	9796800	588	13.07	0.44	12	0.06	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	7330	-18.14	20240111	5890	1.87	20240307	9230	-34.99	20230829	5640	6.38	20231031	2.65	N	056360	500	48 억		161955	N	N	0	N	00	N
104	20240313	090522	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5950	-20	5	-0.34	1763280	292	1.55	6050	6070	5950	7760	4180	5970	6039.34	1.65	0	165	6130	6050	5970	5890	5810	6090	5930	49	1790	500	3700	10	1	9796800	583	12.96	0.44	12	0.00	459.00	13580.00	9230	20230829	-35.54	5640	20231031	5.50	7330	-18.83	20240111	5890	1.02	20240307	9230	-35.54	20230829	5640	5.50	20231031	2.65	N	056360	500	48 억		161955	N	N	0	N	00	N
105	20240312	160515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5970	60	2	1.02	111575910	18726	114.28	5900	6050	5890	7680	4140	5910	5958.34	1.72	0	-4958	6003	5956	5923	5876	5843	5940	5860	49	1770	500	3660	10	1	9796800	585	13.01	0.44	12	0.19	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	7330	-18.55	20240111	5890	1.36	20240312	9230	-35.32	20230829	5640	5.85	20231031	2.65	N	056360	500	48 억		168513	N	N	0	N	00	N
106	20240312	150514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5990	80	2	1.35	109064230	18306	111.72	5900	6050	5890	7680	4140	5910	5957.84	1.72	0	-4955	6003	5956	5923	5876	5843	5940	5860	49	1770	500	3660	10	1	9796800	587	13.05	0.44	12	0.19	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	7330	-18.28	20240111	5890	1.70	20240312	9230	-35.10	20230829	5640	6.21	20231031	2.65	N	056360	500	48 억		168513	N	N	0	N	00	N
107	20240312	140510	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5990	80	2	1.35	96761500	16247	99.15	5900	6050	5890	7680	4140	5910	5955.65	1.72	0	-5727	6003	5956	5923	5876	5843	5940	5860	49	1770	500	3660	10	1	9796800	587	13.05	0.44	12	0.17	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	7330	-18.28	20240111	5890	1.70	20240312	9230	-35.10	20230829	5640	6.21	20231031	2.65	N	056360	500	48 억		168513	N	N	0	N	00	N
108	20240312	130454	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5970	60	2	1.02	88016150	14783	90.22	5900	6050	5890	7680	4140	5910	5953.88	1.72	0	-5498	6003	5956	5923	5876	5843	5940	5860	49	1770	500	3660	10	1	9796800	585	13.01	0.44	12	0.15	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	7330	-18.55	20240111	5890	1.36	20240312	9230	-35.32	20230829	5640	5.85	20231031	2.65	N	056360	500	48 억		168513	N	N	0	N	00	N
109	20240312	120518	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5950	40	2	0.68	39083200	6594	40.24	5900	6050	5890	7680	4140	5910	5927.09	1.72	0	-3035	6003	5956	5923	5876	5843	5940	5860	49	1770	500	3660	10	1	9796800	583	12.96	0.44	12	0.07	459.00	13580.00	9230	20230829	-35.54	5640	20231031	5.50	7330	-18.83	20240111	5890	1.02	20240312	9230	-35.54	20230829	5640	5.50	20231031	2.65	N	056360	500	48 억		168513	N	N	0	N	00	N
110	20240312	110515	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5940	30	2	0.51	24909490	4209	25.69	5900	6050	5890	7680	4140	5910	5918.15	1.72	0	-1261	6003	5956	5923	5876	5843	5940	5860	49	1770	500	3660	10	1	9796800	582	12.94	0.44	12	0.04	459.00	13580.00	9230	20230829	-35.64	5640	20231031	5.32	7330	-18.96	20240111	5890	0.85	20240312	9230	-35.64	20230829	5640	5.32	20231031	2.65	N	056360	500	48 억		168513	N	N	0	N	00	N
111	20240312	100514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5940	30	2	0.51	22102570	3736	22.80	5900	6050	5890	7680	4140	5910	5916.11	1.72	0	-1255	6003	5956	5923	5876	5843	5940	5860	49	1770	500	3660	10	1	9796800	582	12.94	0.44	12	0.04	459.00	13580.00	9230	20230829	-35.64	5640	20231031	5.32	7330	-18.96	20240111	5890	0.85	20240312	9230	-35.64	20230829	5640	5.32	20231031	2.65	N	056360	500	48 억		168513	N	N	0	N	00	N
112	20240312	090514	57	100.00	KOSDAQ		통신장비	N	N	N	N		N	5960	50	2	0.85	3559680	603	3.68	5900	5960	5900	7680	4140	5910	5903.28	1.72	0	-137	6003	5956	5923	5876	5843	5940	5860	49	1770	500	3660	10	1	9796800	584	12.98	0.44	12	0.01	459.00	13580.00	9230	20230829	-35.43	5640	20231031	5.67	7330	-18.69	20240111	5890	1.19	20240307	9230	-35.43	20230829	5640	5.67	20231031	2.65	N	056360	500	48 억		168513	N	N	0	N	00	N
113	20240311	160513	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5910	-60	5	-1.01	96029810	16238	79.97	5970	5970	5890	7760	4180	5970	5913.90	1.73	0	-1091	6163	6066	5983	5886	5803	6115	5935	49	1790	500	3700	10	1	9796800	579	12.88	0.44	12	0.17	459.00	13580.00	9230	20230829	-35.97	5640	20231031	4.79	7330	-19.37	20240111	5890	0.34	20240311	9230	-35.97	20230829	5640	4.79	20231031	2.66	N	056360	500	48 억		169604	N	N	0	N	00	N
114	20240311	150514	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5930	-40	5	-0.67	93106760	15744	77.53	5970	5970	5890	7760	4180	5970	5913.79	1.73	0	-1043	6163	6066	5983	5886	5803	6115	5935	49	1790	500	3700	10	1	9796800	581	12.92	0.44	12	0.16	459.00	13580.00	9230	20230829	-35.75	5640	20231031	5.14	7330	-19.10	20240111	5890	0.68	20240311	9230	-35.75	20230829	5640	5.14	20231031	2.66	N	056360	500	48 억		169604	N	N	0	N	00	N
115	20240311	140511	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5940	-30	5	-0.50	81809490	13837	68.14	5970	5970	5890	7760	4180	5970	5912.37	1.73	0	-583	6163	6066	5983	5886	5803	6115	5935	49	1790	500	3700	10	1	9796800	582	12.94	0.44	12	0.14	459.00	13580.00	9230	20230829	-35.64	5640	20231031	5.32	7330	-18.96	20240111	5890	0.85	20240311	9230	-35.64	20230829	5640	5.32	20231031	2.66	N	056360	500	48 억		169604	N	N	0	N	00	N
116	20240311	130514	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5900	-70	5	-1.17	73247610	12391	61.02	5970	5970	5890	7760	4180	5970	5911.36	1.73	0	-132	6163	6066	5983	5886	5803	6115	5935	49	1790	500	3700	10	1	9796800	578	12.85	0.43	12	0.13	459.00	13580.00	9230	20230829	-36.08	5640	20231031	4.61	7330	-19.51	20240111	5890	0.17	20240311	9230	-36.08	20230829	5640	4.61	20231031	2.66	N	056360	500	48 억		169604	N	N	0	N	00	N
117	20240311	120514	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5920	-50	5	-0.84	65919160	11152	54.92	5970	5970	5890	7760	4180	5970	5910.97	1.73	0	977	6163	6066	5983	5886	5803	6115	5935	49	1790	500	3700	10	1	9796800	580	12.90	0.44	12	0.11	459.00	13580.00	9230	20230829	-35.86	5640	20231031	4.96	7330	-19.24	20240111	5890	0.51	20240311	9230	-35.86	20230829	5640	4.96	20231031	2.66	N	056360	500	48 억		169604	N	N	0	N	00	N
118	20240311	110510	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5900	-70	5	-1.17	63945900	10818	53.27	5970	5970	5890	7760	4180	5970	5911.06	1.73	0	1013	6163	6066	5983	5886	5803	6115	5935	49	1790	500	3700	10	1	9796800	578	12.85	0.43	12	0.11	459.00	13580.00	9230	20230829	-36.08	5640	20231031	4.61	7330	-19.51	20240111	5890	0.17	20240311	9230	-36.08	20230829	5640	4.61	20231031	2.66	N	056360	500	48 억		169604	N	N	0	N	00	N
119	20240311	100504	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5930	-40	5	-0.67	47284830	7996	39.38	5970	5970	5890	7760	4180	5970	5913.56	1.73	0	1001	6163	6066	5983	5886	5803	6115	5935	49	1790	500	3700	10	1	9796800	581	12.92	0.44	12	0.08	459.00	13580.00	9230	20230829	-35.75	5640	20231031	5.14	7330	-19.10	20240111	5890	0.68	20240311	9230	-35.75	20230829	5640	5.14	20231031	2.66	N	056360	500	48 억		169604	N	N	0	N	00	N
120	20240311	090507	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5900	-70	5	-1.17	13349500	2252	11.09	5970	5970	5900	7760	4180	5970	5927.84	1.73	0	1160	6163	6066	5983	5886	5803	6115	5935	49	1790	500	3700	10	1	9796800	578	12.85	0.43	12	0.02	459.00	13580.00	9230	20230829	-36.08	5640	20231031	4.61	7330	-19.51	20240111	5890	0.17	20240307	9230	-36.08	20230829	5640	4.61	20231031	2.66	N	056360	500	48 억		169604	N	N	0	N	00	N
121	20240308	160511	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5970	20	2	0.34	120828810	20306	37.64	5930	6080	5900	7730	4170	5950	5950.40	1.72	0	1497	6123	6036	5963	5876	5803	6000	5840	49	1780	500	3680	10	1	9796800	585	13.01	0.44	12	0.21	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	7330	-18.55	20240111	5890	1.36	20240307	9230	-35.32	20230829	5640	5.85	20231031	2.68	N	056360	500	48 억		168107	N	N	0	N	00	N
122	20240308	150509	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5950	0	3	0.00	103876950	17451	32.35	5930	6080	5910	7730	4170	5950	5952.49	1.72	0	1376	6123	6036	5963	5876	5803	6000	5840	49	1780	500	3680	10	1	9796800	583	12.96	0.44	12	0.18	459.00	13580.00	9230	20230829	-35.54	5640	20231031	5.50	7330	-18.83	20240111	5890	1.02	20240307	9230	-35.54	20230829	5640	5.50	20231031	2.68	N	056360	500	48 억		168107	N	N	0	N	00	N
123	20240308	140507	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5920	-30	5	-0.50	100568970	16895	31.32	5930	6080	5910	7730	4170	5950	5952.59	1.72	0	1558	6123	6036	5963	5876	5803	6000	5840	49	1780	500	3680	10	1	9796800	580	12.90	0.44	12	0.17	459.00	13580.00	9230	20230829	-35.86	5640	20231031	4.96	7330	-19.24	20240111	5890	0.51	20240307	9230	-35.86	20230829	5640	4.96	20231031	2.68	N	056360	500	48 억		168107	N	N	0	N	00	N
124	20240308	130506	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5950	0	3	0.00	96836990	16265	30.15	5930	6080	5910	7730	4170	5950	5953.70	1.72	0	1690	6123	6036	5963	5876	5803	6000	5840	49	1780	500	3680	10	1	9796800	583	12.96	0.44	12	0.17	459.00	13580.00	9230	20230829	-35.54	5640	20231031	5.50	7330	-18.83	20240111	5890	1.02	20240307	9230	-35.54	20230829	5640	5.50	20231031	2.68	N	056360	500	48 억		168107	N	N	0	N	00	N
125	20240308	120508	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5910	-40	5	-0.67	88308040	14823	27.48	5930	6080	5910	7730	4170	5950	5957.50	1.72	0	1875	6123	6036	5963	5876	5803	6000	5840	49	1780	500	3680	10	1	9796800	579	12.88	0.44	12	0.15	459.00	13580.00	9230	20230829	-35.97	5640	20231031	4.79	7330	-19.37	20240111	5890	0.34	20240307	9230	-35.97	20230829	5640	4.79	20231031	2.68	N	056360	500	48 억		168107	N	N	0	N	00	N
126	20240308	110507	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5950	0	3	0.00	59500750	9961	18.47	5930	6080	5930	7730	4170	5950	5973.37	1.72	0	661	6123	6036	5963	5876	5803	6000	5840	49	1780	500	3680	10	1	9796800	583	12.96	0.44	12	0.10	459.00	13580.00	9230	20230829	-35.54	5640	20231031	5.50	7330	-18.83	20240111	5890	1.02	20240307	9230	-35.54	20230829	5640	5.50	20231031	2.68	N	056360	500	48 억		168107	N	N	0	N	00	N
127	20240308	100504	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5990	40	2	0.67	36877370	6165	11.43	5930	6080	5930	7730	4170	5950	5981.73	1.72	0	711	6123	6036	5963	5876	5803	6000	5840	49	1780	500	3680	10	1	9796800	587	13.05	0.44	12	0.06	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	7330	-18.28	20240111	5890	1.70	20240307	9230	-35.10	20230829	5640	6.21	20231031	2.68	N	056360	500	48 억		168107	N	N	0	N	00	N
128	20240308	090503	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5990	40	2	0.67	1832990	309	0.57	5930	5990	5930	7730	4170	5950	5932.01	1.72	0	-105	6123	6036	5963	5876	5803	6000	5840	49	1780	500	3680	10	1	9796800	587	13.05	0.44	12	0.00	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	7330	-18.28	20240111	5890	1.70	20240307	9230	-35.10	20230829	5640	6.21	20231031	2.68	N	056360	500	48 억		168107	N	N	0	N	00	N
129	20240307	160505	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5950	-70	5	-1.16	319986750	53894	255.86	6000	6050	5890	7820	4220	6020	5937.34	1.91	0	-19105	6180	6100	6020	5940	5860	6140	5980	49	1800	500	3730	10	1	9796800	583	12.96	0.44	12	0.55	459.00	13580.00	9230	20230829	-35.54	5640	20231031	5.50	7330	-18.83	20240111	5890	1.02	20240307	9230	-35.54	20230829	5640	5.50	20231031	2.69	N	056360	500	48 억		187212	N	N	0	N	00	N
130	20240307	150445	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5930	-90	5	-1.50	301308660	50749	240.93	6000	6050	5890	7820	4220	6020	5937.23	1.91	0	-18715	6180	6100	6020	5940	5860	6140	5980	49	1800	500	3730	10	1	9796800	581	12.92	0.44	12	0.52	459.00	13580.00	9230	20230829	-35.75	5640	20231031	5.14	7330	-19.10	20240111	5890	0.68	20240307	9230	-35.75	20230829	5640	5.14	20231031	2.69	N	056360	500	48 억		187212	N	N	0	N	00	N
131	20240307	140458	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5910	-110	5	-1.83	263457240	44344	210.52	6000	6050	5900	7820	4220	6020	5941.22	1.91	0	-17252	6180	6100	6020	5940	5860	6140	5980	49	1800	500	3730	10	1	9796800	579	12.88	0.44	12	0.45	459.00	13580.00	9230	20230829	-35.97	5640	20231031	4.79	7330	-19.37	20240111	5900	0.17	20240307	9230	-35.97	20230829	5640	4.79	20231031	2.69	N	056360	500	48 억		187212	N	N	0	N	00	N
132	20240307	130459	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5910	-110	5	-1.83	223869490	37653	178.76	6000	6050	5900	7820	4220	6020	5945.60	1.91	0	-14826	6180	6100	6020	5940	5860	6140	5980	49	1800	500	3730	10	1	9796800	579	12.88	0.44	12	0.38	459.00	13580.00	9230	20230829	-35.97	5640	20231031	4.79	7330	-19.37	20240111	5900	0.17	20240307	9230	-35.97	20230829	5640	4.79	20231031	2.69	N	056360	500	48 억		187212	N	N	0	N	00	N
133	20240307	120503	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5930	-90	5	-1.50	191543090	32180	152.77	6000	6050	5910	7820	4220	6020	5952.24	1.91	0	-13034	6180	6100	6020	5940	5860	6140	5980	49	1800	500	3730	10	1	9796800	581	12.92	0.44	12	0.33	459.00	13580.00	9230	20230829	-35.75	5640	20231031	5.14	7330	-19.10	20240111	5910	0.34	20240307	9230	-35.75	20230829	5640	5.14	20231031	2.69	N	056360	500	48 억		187212	N	N	0	N	00	N
134	20240307	110505	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5960	-60	5	-1.00	171241540	28754	136.51	6000	6050	5910	7820	4220	6020	5955.40	1.91	0	-11082	6180	6100	6020	5940	5860	6140	5980	49	1800	500	3730	10	1	9796800	584	12.98	0.44	12	0.29	459.00	13580.00	9230	20230829	-35.43	5640	20231031	5.67	7330	-18.69	20240111	5910	0.85	20240307	9230	-35.43	20230829	5640	5.67	20231031	2.69	N	056360	500	48 억		187212	N	N	0	N	00	N
135	20240307	100501	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5980	-40	5	-0.66	112694820	18895	89.70	6000	6050	5910	7820	4220	6020	5964.27	1.91	0	-10367	6180	6100	6020	5940	5860	6140	5980	49	1800	500	3730	10	1	9796800	586	13.03	0.44	12	0.19	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	7330	-18.42	20240111	5910	1.18	20240307	9230	-35.21	20230829	5640	6.03	20231031	2.69	N	056360	500	48 억		187212	N	N	0	N	00	N
136	20240307	090502	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6010	-10	5	-0.17	8557860	1424	6.76	6000	6020	6000	7820	4220	6020	6009.73	1.91	0	600	6180	6100	6020	5940	5860	6140	5980	49	1800	500	3730	10	1	9796800	589	13.09	0.44	12	0.01	459.00	13580.00	9230	20230829	-34.89	5640	20231031	6.56	7330	-18.01	20240111	5910	1.69	20240227	9230	-34.89	20230829	5640	6.56	20231031	2.69	N	056360	500	48 억		187212	N	N	0	N	00	N
137	20240306	160502	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6020	20	2	0.33	126335390	21059	57.77	6000	6100	5940	7800	4200	6000	5999.11	2.00	0	-8527	6120	6060	6000	5940	5880	6060	5940	49	1800	500	3720	10	1	9796800	590	13.12	0.44	12	0.21	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	7330	-17.87	20240111	5910	1.86	20240227	9230	-34.78	20230829	5640	6.74	20231031	2.68	N	056360	500	48 억		195739	N	N	0	N	00	N
138	20240306	150501	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5970	-30	5	-0.50	119880120	19979	54.81	6000	6100	5940	7800	4200	6000	6000.31	2.00	0	-8224	6120	6060	6000	5940	5880	6060	5940	49	1800	500	3720	10	1	9796800	585	13.01	0.44	12	0.20	459.00	13580.00	9230	20230829	-35.32	5640	20231031	5.85	7330	-18.55	20240111	5910	1.02	20240227	9230	-35.32	20230829	5640	5.85	20231031	2.68	N	056360	500	48 억		195739	N	N	0	N	00	N
139	20240306	140501	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6000	0	3	0.00	104004970	17326	47.53	6000	6100	5940	7800	4200	6000	6002.85	2.00	0	-7379	6120	6060	6000	5940	5880	6060	5940	49	1800	500	3720	10	1	9796800	588	13.07	0.44	12	0.18	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	7330	-18.14	20240111	5910	1.52	20240227	9230	-34.99	20230829	5640	6.38	20231031	2.68	N	056360	500	48 억		195739	N	N	0	N	00	N
140	20240306	130503	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5990	-10	5	-0.17	79537450	13235	36.31	6000	6100	5940	7800	4200	6000	6009.72	2.00	0	-5603	6120	6060	6000	5940	5880	6060	5940	49	1800	500	3720	10	1	9796800	587	13.05	0.44	12	0.14	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	7330	-18.28	20240111	5910	1.35	20240227	9230	-35.10	20230829	5640	6.21	20231031	2.68	N	056360	500	48 억		195739	N	N	0	N	00	N
141	20240306	120503	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6060	60	2	1.00	69219340	11517	31.59	6000	6100	5940	7800	4200	6000	6010.29	2.00	0	-4505	6120	6060	6000	5940	5880	6060	5940	49	1800	500	3720	10	1	9796800	594	13.20	0.45	12	0.12	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	7330	-17.33	20240111	5910	2.54	20240227	9230	-34.34	20230829	5640	7.45	20231031	2.68	N	056360	500	48 억		195739	N	N	0	N	00	N
142	20240306	110501	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6060	60	2	1.00	56505430	9409	25.81	6000	6100	5940	7800	4200	6000	6005.54	2.00	0	-2939	6120	6060	6000	5940	5880	6060	5940	49	1800	500	3720	10	1	9796800	594	13.20	0.45	12	0.10	459.00	13580.00	9230	20230829	-34.34	5640	20231031	7.45	7330	-17.33	20240111	5910	2.54	20240227	9230	-34.34	20230829	5640	7.45	20231031	2.68	N	056360	500	48 억		195739	N	N	0	N	00	N
143	20240306	100452	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6090	90	2	1.50	47334700	7892	21.65	6000	6100	5940	7800	4200	6000	5997.77	2.00	0	-2271	6120	6060	6000	5940	5880	6060	5940	49	1800	500	3720	10	1	9796800	597	13.27	0.45	12	0.08	459.00	13580.00	9230	20230829	-34.02	5640	20231031	7.98	7330	-16.92	20240111	5910	3.05	20240227	9230	-34.02	20230829	5640	7.98	20231031	2.68	N	056360	500	48 억		195739	N	N	0	N	00	N
144	20240306	090500	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5940	-60	5	-1.00	5508960	924	2.53	6000	6000	5940	7800	4200	6000	5956.47	2.00	0	564	6120	6060	6000	5940	5880	6060	5940	49	1800	500	3720	10	1	9796800	582	12.94	0.44	12	0.01	459.00	13580.00	9230	20230829	-35.64	5640	20231031	5.32	7330	-18.96	20240111	5910	0.51	20240227	9230	-35.64	20230829	5640	5.32	20231031	2.68	N	056360	500	48 억		195739	N	N	0	N	00	N
145	20240305	160456	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6000	-50	5	-0.83	218352910	36452	102.83	6000	6060	5940	7860	4240	6050	5990.14	2.14	0	-13863	6243	6146	6063	5966	5883	6105	5925	49	1810	500	3750	10	1	9796800	588	13.07	0.44	12	0.37	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	7330	-18.14	20240111	5910	1.52	20240227	9230	-34.99	20230829	5640	6.38	20231031	2.69	N	056360	500	48 억		209602	N	N	0	N	00	N
146	20240305	150458	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5990	-60	5	-0.99	209009040	34892	98.43	6000	6060	5940	7860	4240	6050	5990.17	2.14	0	-13173	6243	6146	6063	5966	5883	6105	5925	49	1810	500	3750	10	1	9796800	587	13.05	0.44	12	0.36	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	7330	-18.28	20240111	5910	1.35	20240227	9230	-35.10	20230829	5640	6.21	20231031	2.69	N	056360	500	48 억		209602	N	N	0	N	00	N
147	20240305	140452	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5980	-70	5	-1.16	186566860	31130	87.81	6000	6060	5940	7860	4240	6050	5993.15	2.14	0	-13239	6243	6146	6063	5966	5883	6105	5925	49	1810	500	3750	10	1	9796800	586	13.03	0.44	12	0.32	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	7330	-18.42	20240111	5910	1.18	20240227	9230	-35.21	20230829	5640	6.03	20231031	2.69	N	056360	500	48 억		209602	N	N	0	N	00	N
148	20240305	130457	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5990	-60	5	-0.99	162994980	27186	76.69	6000	6060	5940	7860	4240	6050	5995.54	2.14	0	-12533	6243	6146	6063	5966	5883	6105	5925	49	1810	500	3750	10	1	9796800	587	13.05	0.44	12	0.28	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	7330	-18.28	20240111	5910	1.35	20240227	9230	-35.10	20230829	5640	6.21	20231031	2.69	N	056360	500	48 억		209602	N	N	0	N	00	N
149	20240305	120455	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5980	-70	5	-1.16	159990410	26684	75.27	6000	6060	5940	7860	4240	6050	5995.74	2.14	0	-12455	6243	6146	6063	5966	5883	6105	5925	49	1810	500	3750	10	1	9796800	586	13.03	0.44	12	0.27	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	7330	-18.42	20240111	5910	1.18	20240227	9230	-35.21	20230829	5640	6.03	20231031	2.69	N	056360	500	48 억		209602	N	N	0	N	00	N
150	20240305	110456	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5990	-60	5	-0.99	141329880	23571	66.49	6000	6060	5940	7860	4240	6050	5995.92	2.14	0	-11850	6243	6146	6063	5966	5883	6105	5925	49	1810	500	3750	10	1	9796800	587	13.05	0.44	12	0.24	459.00	13580.00	9230	20230829	-35.10	5640	20231031	6.21	7330	-18.28	20240111	5910	1.35	20240227	9230	-35.10	20230829	5640	6.21	20231031	2.69	N	056360	500	48 억		209602	N	N	0	N	00	N
151	20240305	100451	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6000	-50	5	-0.83	131136490	21872	61.70	6000	6060	5940	7860	4240	6050	5995.63	2.14	0	-11410	6243	6146	6063	5966	5883	6105	5925	49	1810	500	3750	10	1	9796800	588	13.07	0.44	12	0.22	459.00	13580.00	9230	20230829	-34.99	5640	20231031	6.38	7330	-18.14	20240111	5910	1.52	20240227	9230	-34.99	20230829	5640	6.38	20231031	2.69	N	056360	500	48 억		209602	N	N	0	N	00	N
152	20240305	090453	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	5980	-70	5	-1.16	11373930	1897	5.35	6000	6020	5980	7860	4240	6050	5995.66	2.14	0	-19	6243	6146	6063	5966	5883	6105	5925	49	1810	500	3750	10	1	9796800	586	13.03	0.44	12	0.02	459.00	13580.00	9230	20230829	-35.21	5640	20231031	6.03	7330	-18.42	20240111	5910	1.18	20240227	9230	-35.21	20230829	5640	6.03	20231031	2.69	N	056360	500	48 억		209602	N	N	0	N	00	N
153	20240304	160454	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6050	10	2	0.17	211427790	35151	160.90	6090	6160	5980	7850	4230	6040	6014.84	2.09	0	4966	6280	6160	6080	5960	5880	6120	5920	49	1810	500	3740	10	1	9796800	593	13.18	0.45	12	0.36	459.00	13580.00	9230	20230829	-34.45	5640	20231031	7.27	7330	-17.46	20240111	5910	2.37	20240227	9230	-34.45	20230829	5640	7.27	20231031	2.70	N	056360	500	48 억		204636	N	N	0	N	00	N
154	20240304	150451	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6030	-10	5	-0.17	170845680	28402	130.01	6090	6160	5980	7850	4230	6040	6015.27	2.09	0	4294	6280	6160	6080	5960	5880	6120	5920	49	1810	500	3740	10	1	9796800	591	13.14	0.44	12	0.29	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	7330	-17.74	20240111	5910	2.03	20240227	9230	-34.67	20230829	5640	6.91	20231031	2.70	N	056360	500	48 억		204636	N	N	0	N	00	N
155	20240304	140425	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6020	-20	5	-0.33	135827720	22568	103.30	6090	6160	5980	7850	4230	6040	6018.60	2.09	0	5103	6280	6160	6080	5960	5880	6120	5920	49	1810	500	3740	10	1	9796800	590	13.12	0.44	12	0.23	459.00	13580.00	9230	20230829	-34.78	5640	20231031	6.74	7330	-17.87	20240111	5910	1.86	20240227	9230	-34.78	20230829	5640	6.74	20231031	2.70	N	056360	500	48 억		204636	N	N	0	N	00	N
156	20240304	130448	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6040	0	3	0.00	134349040	22323	102.18	6090	6160	5980	7850	4230	6040	6018.41	2.09	0	5281	6280	6160	6080	5960	5880	6120	5920	49	1810	500	3740	10	1	9796800	592	13.16	0.44	12	0.23	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	7330	-17.60	20240111	5910	2.20	20240227	9230	-34.56	20230829	5640	7.09	20231031	2.70	N	056360	500	48 억		204636	N	N	0	N	00	N
157	20240304	120427	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6030	-10	5	-0.17	116256450	19320	88.44	6090	6160	5980	7850	4230	6040	6017.41	2.09	0	6863	6280	6160	6080	5960	5880	6120	5920	49	1810	500	3740	10	1	9796800	591	13.14	0.44	12	0.20	459.00	13580.00	9230	20230829	-34.67	5640	20231031	6.91	7330	-17.74	20240111	5910	2.03	20240227	9230	-34.67	20230829	5640	6.91	20231031	2.70	N	056360	500	48 억		204636	N	N	0	N	00	N
158	20240304	110445	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6040	0	3	0.00	108742110	18068	82.71	6090	6160	5980	7850	4230	6040	6018.49	2.09	0	6880	6280	6160	6080	5960	5880	6120	5920	49	1810	500	3740	10	1	9796800	592	13.16	0.44	12	0.18	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	7330	-17.60	20240111	5910	2.20	20240227	9230	-34.56	20230829	5640	7.09	20231031	2.70	N	056360	500	48 억		204636	N	N	0	N	00	N
159	20240304	100445	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6040	0	3	0.00	54939940	9098	41.65	6090	6160	6000	7850	4230	6040	6038.68	2.09	0	3117	6280	6160	6080	5960	5880	6120	5920	49	1810	500	3740	10	1	9796800	592	13.16	0.44	12	0.09	459.00	13580.00	9230	20230829	-34.56	5640	20231031	7.09	7330	-17.60	20240111	5910	2.20	20240227	9230	-34.56	20230829	5640	7.09	20231031	2.70	N	056360	500	48 억		204636	N	N	0	N	00	N
160	20240304	090446	55	60.00	KOSDAQ		통신장비	N	N	N	Y	60	N	6100	60	2	0.99	5592980	920	4.21	6090	6160	6050	7850	4230	6040	6079.33	2.09	0	52	6280	6160	6080	5960	5880	6120	5920	49	1810	500	3740	10	1	9796800	598	13.29	0.45	12	0.01	459.00	13580.00	9230	20230829	-33.91	5640	20231031	8.16	7330	-16.78	20240111	5910	3.21	20240227	9230	-33.91	20230829	5640	8.16	20231031	2.70	N	056360	500	48 억		204636	N	N	0	N	00	N