KissMeData/066410/price/prices-20231201.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	20231229	160644	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	1785	20221229	-35.41	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
3	20231229	150639	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	1785	20221229	-35.41	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
4	20231229	140641	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	1785	20221229	-35.41	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
5	20231229	130639	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	1785	20221229	-35.41	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
6	20231229	120641	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	1785	20221229	-35.41	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
7	20231229	110613	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	1785	20221229	-35.41	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
8	20231229	100619	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	1785	20221229	-35.41	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
9	20231229	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	1785	20221229	-35.41	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
10	20231228	160613	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	1785	20221229	-35.41	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
11	20231228	150619	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	1785	20221229	-35.41	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
12	20231228	140613	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	1785	20221229	-35.41	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
13	20231228	130613	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	1785	20221229	-35.41	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
14	20231228	120615	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	1785	20221229	-35.41	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
15	20231228	110615	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	1785	20221229	-35.41	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
16	20231228	100613	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	1785	20221229	-35.41	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
17	20231228	090613	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	1785	20221229	-35.41	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
18	20231227	160608	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	1815	20221222	-36.47	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
19	20231227	150617	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	1815	20221222	-36.47	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
20	20231227	140614	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	1815	20221222	-36.47	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
21	20231227	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	1815	20221222	-36.47	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
22	20231227	120610	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	1815	20221222	-36.47	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
23	20231227	110613	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	1815	20221222	-36.47	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
24	20231227	100614	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	1815	20221222	-36.47	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
25	20231227	090615	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	1815	20221222	-36.47	1130	20230302	2.04	1760	-34.49	20230105	1130	2.04	20230302	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
26	20231226	160616	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	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
27	20231226	150613	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	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
28	20231226	140614	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	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
29	20231226	130614	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	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
30	20231226	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	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
31	20231226	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	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
32	20231226	100613	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	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
33	20231226	090614	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	1785	-35.41	20221229	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
34	20231222	160606	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	1815	-36.47	20221222	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
35	20231222	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	1815	-36.47	20221222	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
36	20231222	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	1815	-36.47	20221222	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
37	20231222	130603	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	1815	-36.47	20221222	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
38	20231222	120601	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	1815	-36.47	20221222	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
39	20231222	110603	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	1815	-36.47	20221222	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
40	20231222	100600	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	1815	-36.47	20221222	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
41	20231222	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	1815	-36.47	20221222	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
42	20231221	160558	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	20231221	150600	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	20231221	140559	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	20231221	130559	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	20231221	120601	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	20231221	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
48	20231221	100558	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	20231221	090600	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	20231220	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
51	20231220	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
52	20231220	140638	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	20231220	130635	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	20231220	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
55	20231220	110600	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	20231220	100600	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	20231220	090558	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	20231219	160558	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	20231219	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
60	20231219	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	20231219	130601	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	20231219	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
63	20231219	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
64	20231219	100558	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	20231219	090558	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	20231218	160556	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	20231218	150557	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	20231218	140555	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	20231218	130556	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	20231218	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	20231218	110555	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	20231218	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
73	20231218	090551	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	20231215	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
75	20231215	150556	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	20231215	140555	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	20231215	130552	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	20231215	120553	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	20231215	110547	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	20231215	100553	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	20231215	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
82	20231214	160550	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	20231214	150611	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	20231214	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
85	20231214	130606	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	20231214	120617	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	20231214	110552	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	20231214	100546	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	20231214	090525	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	20231213	160549	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	20231213	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
92	20231213	140601	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	20231213	130600	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	20231213	120558	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	20231213	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
96	20231213	100604	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	20231213	090555	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	20231212	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	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	20231212	150542	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	20231212	140515	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	20231212	130513	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	20231212	120512	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	20231212	110518	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	20231212	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
105	20231212	090537	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	20231211	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	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	20231211	150536	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	20231211	140536	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	20231211	130539	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	20231211	120537	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	20231211	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	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	20231211	100535	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	20231211	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	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	20231208	160529	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	20231208	150531	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	20231208	140530	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	20231208	130530	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	20231208	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	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	20231208	110526	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	20231208	100533	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	20231208	090525	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	20231207	160527	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
123	20231207	150528	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
124	20231207	140525	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
125	20231207	130526	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
126	20231207	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	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
127	20231207	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	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
128	20231207	100523	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
129	20231207	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	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
130	20231206	160518	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
131	20231206	150528	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
132	20231206	140526	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
133	20231206	130521	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
134	20231206	120517	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
135	20231206	110528	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
136	20231206	100523	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
137	20231206	090523	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
138	20231205	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
139	20231205	150524	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
140	20231205	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	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
141	20231205	130522	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
142	20231205	120519	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
143	20231205	110519	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
144	20231205	100520	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
145	20231205	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	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
146	20231204	160519	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
147	20231204	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	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
148	20231204	140517	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
149	20231204	130516	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
150	20231204	120515	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
151	20231204	110518	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
152	20231204	100517	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
153	20231204	090517	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
154	20231201	160517	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
155	20231201	150516	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
156	20231201	140516	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
157	20231201	130514	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
158	20231201	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	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
159	20231201	110517	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
160	20231201	100520	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
161	20231201	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	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