KissMeData/066410/price/prices-20231001.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	20231031	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
3	20231031	150622	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
4	20231031	140629	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
5	20231031	130625	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
6	20231031	120620	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
7	20231031	110638	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
8	20231031	100627	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
9	20231031	090625	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
10	20231030	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
11	20231030	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
12	20231030	140602	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
13	20231030	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
14	20231030	120559	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
15	20231030	110559	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
16	20231030	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
17	20231030	090556	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
18	20231027	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
19	20231027	150558	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
20	20231027	140556	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
21	20231027	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
22	20231027	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
23	20231027	110604	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
24	20231027	100557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
25	20231027	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
26	20231026	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
27	20231026	150548	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
28	20231026	140549	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
29	20231026	130548	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
30	20231026	120547	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
31	20231026	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
32	20231026	100552	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
33	20231026	090550	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
34	20231025	160552	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
35	20231025	150551	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
36	20231025	140548	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
37	20231025	130548	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
38	20231025	120549	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
39	20231025	110549	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
40	20231025	100549	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
41	20231025	090546	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
42	20231024	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
43	20231024	150546	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
44	20231024	140534	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
45	20231024	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
46	20231024	120547	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
47	20231024	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
48	20231024	100536	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
49	20231024	090540	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
50	20231023	160533	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
51	20231023	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
52	20231023	140534	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
53	20231023	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
54	20231023	120532	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
55	20231023	110531	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
56	20231023	100528	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
57	20231023	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
58	20231020	160531	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
59	20231020	150532	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
60	20231020	140534	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
61	20231020	130519	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
62	20231020	120529	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
63	20231020	110534	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
64	20231020	100528	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
65	20231020	090529	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
66	20231019	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
67	20231019	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
68	20231019	140527	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
69	20231019	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
70	20231019	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
71	20231019	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
72	20231019	100521	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
73	20231019	090526	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
74	20231018	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
75	20231018	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
76	20231018	140518	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
77	20231018	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
78	20231018	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
79	20231018	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
80	20231018	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	1050	20221031	9.81	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
81	20231018	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	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
82	20231017	160522	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
83	20231017	150522	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
84	20231017	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	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
85	20231017	130519	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
86	20231017	120521	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
87	20231017	110516	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
88	20231017	100513	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
89	20231017	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	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
90	20231016	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	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
91	20231016	150517	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
92	20231016	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	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
93	20231016	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	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
94	20231016	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	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
95	20231016	110513	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
96	20231016	100509	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
97	20231016	090512	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1050	9.81	20221031	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
98	20231012	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	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
99	20231012	150515	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
100	20231012	140514	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
101	20231012	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	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
102	20231012	120522	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
103	20231012	110520	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
104	20231012	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	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
105	20231012	090521	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
106	20231011	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	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
107	20231011	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	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
108	20231011	140522	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
109	20231011	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	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
110	20231011	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	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
111	20231011	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	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
112	20231011	100514	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
113	20231011	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	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
114	20231010	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	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
115	20231010	150510	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
116	20231010	140513	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
117	20231010	130509	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
118	20231010	120509	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
119	20231010	110501	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
120	20231010	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	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
121	20231010	090502	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
122	20231006	160509	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
123	20231006	150500	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
124	20231006	140459	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
125	20231006	130457	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
126	20231006	120454	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
127	20231006	110451	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
128	20231006	100454	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
129	20231006	090450	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	1910	-39.63	20221221	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N