KissMeData/066410/price/prices-20231101.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	20231130	160633	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
3	20231130	150633	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
4	20231130	140630	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
5	20231130	130628	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
6	20231130	120639	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
7	20231130	110632	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
8	20231130	100628	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
9	20231130	090630	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
10	20231129	160627	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
11	20231129	150631	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
12	20231129	140628	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
13	20231129	130630	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
14	20231129	120630	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
15	20231129	110631	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
16	20231129	100629	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
17	20231129	090626	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
18	20231128	160628	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
19	20231128	150547	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
20	20231128	140628	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
21	20231128	130624	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
22	20231128	120626	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
23	20231128	110625	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
24	20231128	100624	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
25	20231128	090624	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
26	20231127	160623	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
27	20231127	150623	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
28	20231127	140627	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
29	20231127	130626	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
30	20231127	120626	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
31	20231127	110617	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
32	20231127	100617	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
33	20231127	090619	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
34	20231124	160612	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
35	20231124	150620	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
36	20231124	140621	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
37	20231124	130617	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
38	20231124	120621	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
39	20231124	110618	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
40	20231124	100616	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
41	20231124	090617	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
42	20231123	160610	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
43	20231123	150632	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
44	20231123	140626	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
45	20231123	130626	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
46	20231123	120619	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
47	20231123	110633	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
48	20231123	100621	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
49	20231123	090616	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
50	20231122	160557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
51	20231122	150608	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
52	20231122	140600	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
53	20231122	130621	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
54	20231122	120625	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
55	20231122	110651	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
56	20231122	100633	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
57	20231122	090601	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
58	20231121	160604	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
59	20231121	150604	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
60	20231121	140558	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
61	20231121	130554	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
62	20231121	120554	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
63	20231121	110553	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
64	20231121	100539	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
65	20231121	090547	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
66	20231120	160551	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
67	20231120	150555	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
68	20231120	140553	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
69	20231120	130551	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
70	20231120	120552	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
71	20231120	110550	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
72	20231120	100547	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
73	20231120	090554	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
74	20231117	160604	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
75	20231117	150607	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
76	20231117	140606	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
77	20231117	130605	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
78	20231117	120605	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
79	20231117	110607	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
80	20231117	100606	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
81	20231117	090607	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
82	20231116	160602	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
83	20231116	150602	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
84	20231116	140543	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
85	20231116	130602	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
86	20231116	120604	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
87	20231116	110601	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
88	20231116	100601	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
89	20231116	090601	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
90	20231115	160525	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
91	20231115	150609	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
92	20231115	140607	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
93	20231115	130610	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
94	20231115	120613	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
95	20231115	110616	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
96	20231115	100612	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
97	20231115	090606	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
98	20231114	160600	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
99	20231114	150601	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
100	20231114	140600	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
101	20231114	130602	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
102	20231114	120602	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
103	20231114	110609	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
104	20231114	100602	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
105	20231114	090557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
106	20231113	160553	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
107	20231113	150552	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
108	20231113	140550	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
109	20231113	130549	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
110	20231113	120550	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
111	20231113	110548	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
112	20231113	100547	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
113	20231113	090552	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
114	20231110	160607	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
115	20231110	150559	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
116	20231110	140554	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
117	20231110	130555	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
118	20231110	120557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
119	20231110	110550	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
120	20231110	100555	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
121	20231110	090545	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
122	20231109	160539	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1115	20221107	3.41	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
123	20231109	150541	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1115	20221107	3.41	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
124	20231109	140539	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1115	20221107	3.41	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
125	20231109	130541	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1115	20221107	3.41	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
126	20231109	120544	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1115	20221107	3.41	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
127	20231109	110542	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1115	20221107	3.41	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
128	20231109	100538	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1115	20221107	3.41	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
129	20231109	090539	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1115	20221107	3.41	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
130	20231108	160536	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1100	20221104	4.82	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
131	20231108	150538	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1100	20221104	4.82	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
132	20231108	140537	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1100	20221104	4.82	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
133	20231108	130538	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1100	20221104	4.82	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
134	20231108	120533	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1100	20221104	4.82	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
135	20231108	110536	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1100	20221104	4.82	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
136	20231108	100537	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1100	20221104	4.82	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
137	20231108	090533	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1100	20221104	4.82	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
138	20231107	160537	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1095	20221103	5.30	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1115	3.41	20221107	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
139	20231107	150537	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1095	20221103	5.30	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1115	3.41	20221107	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
140	20231107	140540	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1095	20221103	5.30	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1115	3.41	20221107	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
141	20231107	130538	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1095	20221103	5.30	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1115	3.41	20221107	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
142	20231107	120535	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1095	20221103	5.30	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1115	3.41	20221107	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
143	20231107	110535	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1095	20221103	5.30	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1115	3.41	20221107	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
144	20231107	100542	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1095	20221103	5.30	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1115	3.41	20221107	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
145	20231107	090528	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1095	20221103	5.30	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1115	3.41	20221107	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
146	20231106	160524	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1075	20221102	7.26	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1115	3.41	20221107	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
147	20231106	150526	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1075	20221102	7.26	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1115	3.41	20221107	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
148	20231106	140524	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1075	20221102	7.26	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1115	3.41	20221107	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
149	20231106	130531	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1075	20221102	7.26	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1115	3.41	20221107	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
150	20231106	120527	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1075	20221102	7.26	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1115	3.41	20221107	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
151	20231106	110527	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1075	20221102	7.26	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1115	3.41	20221107	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
152	20231106	100505	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1075	20221102	7.26	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1115	3.41	20221107	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
153	20231106	090528	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1075	20221102	7.26	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1115	3.41	20221107	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
154	20231103	160521	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1065	20221101	8.26	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1095	5.30	20221103	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
155	20231103	150519	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1065	20221101	8.26	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1095	5.30	20221103	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
156	20231103	140520	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1065	20221101	8.26	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1095	5.30	20221103	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
157	20231103	130520	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1065	20221101	8.26	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1095	5.30	20221103	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
158	20231103	120520	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1065	20221101	8.26	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1095	5.30	20221103	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
159	20231103	110523	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1065	20221101	8.26	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1095	5.30	20221103	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
160	20231103	100515	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1065	20221101	8.26	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1095	5.30	20221103	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
161	20231103	090514	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1065	20221101	8.26	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1095	5.30	20221103	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
162	20231102	160516	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1075	7.26	20221102	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
163	20231102	150521	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1075	7.26	20221102	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
164	20231102	140512	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1075	7.26	20221102	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
165	20231102	130515	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1075	7.26	20221102	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
166	20231102	120513	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1075	7.26	20221102	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
167	20231102	110514	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1075	7.26	20221102	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
168	20231102	100515	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1075	7.26	20221102	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
169	20231102	090518	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1075	7.26	20221102	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
170	20231101	160512	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1065	8.26	20221101	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
171	20231101	150511	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1065	8.26	20221101	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
172	20231101	140508	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1065	8.26	20221101	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
173	20231101	130512	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1065	8.26	20221101	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
174	20231101	120523	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1065	8.26	20221101	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
175	20231101	110525	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1065	8.26	20221101	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
176	20231101	100519	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1065	8.26	20221101	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
177	20231101	090520	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1065	8.26	20221101	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N