KissMeData/066410/price/prices-20230801.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	20230831	160615	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
3	20230831	150748	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
4	20230831	140834	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
5	20230831	130805	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
6	20230831	120826	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
7	20230831	111144	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
8	20230831	100902	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
9	20230831	090745	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
10	20230830	160619	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
11	20230830	150732	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
12	20230830	140805	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
13	20230830	130754	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
14	20230830	120807	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
15	20230830	111136	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
16	20230830	100833	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
17	20230830	090735	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
18	20230829	160615	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
19	20230829	150736	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
20	20230829	140833	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
21	20230829	130754	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
22	20230829	120821	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
23	20230829	111322	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
24	20230829	100858	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
25	20230829	090603	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
26	20230828	160557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
27	20230828	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
28	20230828	140604	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
29	20230828	130609	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
30	20230828	120603	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
31	20230828	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
32	20230828	100554	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
33	20230828	090604	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
34	20230825	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
35	20230825	150603	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
36	20230825	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
37	20230825	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
38	20230825	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
39	20230825	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
40	20230825	100601	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
41	20230825	090559	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
42	20230824	160555	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
43	20230824	150553	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
44	20230824	140554	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
45	20230824	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
46	20230824	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
47	20230824	110557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
48	20230824	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
49	20230824	090557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
50	20230823	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
51	20230823	150554	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
52	20230823	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
53	20230823	130553	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
54	20230823	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
55	20230823	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
56	20230823	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
57	20230823	090559	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
58	20230822	160551	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
59	20230822	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
60	20230822	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
61	20230822	130551	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
62	20230822	120542	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
63	20230822	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
64	20230822	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
65	20230822	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	2840	20220913	-59.40	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
66	20230821	160548	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2855	20220818	-59.61	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
67	20230821	150553	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2855	20220818	-59.61	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
68	20230821	140551	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2855	20220818	-59.61	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
69	20230821	130555	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2855	20220818	-59.61	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
70	20230821	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	2855	20220818	-59.61	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
71	20230821	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	2855	20220818	-59.61	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
72	20230821	100548	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2855	20220818	-59.61	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
73	20230821	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	2855	20220818	-59.61	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2840	-59.40	20220913	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
74	20230818	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	2995	20220817	-61.50	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2855	-59.61	20220818	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
75	20230818	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	2995	20220817	-61.50	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2855	-59.61	20220818	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
76	20230818	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	2995	20220817	-61.50	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2855	-59.61	20220818	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
77	20230818	130544	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2995	20220817	-61.50	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2855	-59.61	20220818	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
78	20230818	120554	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2995	20220817	-61.50	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2855	-59.61	20220818	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
79	20230818	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	2995	20220817	-61.50	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2855	-59.61	20220818	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
80	20230818	100548	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2995	20220817	-61.50	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2855	-59.61	20220818	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
81	20230818	090549	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2995	20220817	-61.50	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2855	-59.61	20220818	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
82	20230817	160548	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3065	20220816	-62.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2995	-61.50	20220817	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
83	20230817	150553	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3065	20220816	-62.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2995	-61.50	20220817	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
84	20230817	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	3065	20220816	-62.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2995	-61.50	20220817	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
85	20230817	130545	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3065	20220816	-62.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2995	-61.50	20220817	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
86	20230817	120548	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3065	20220816	-62.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2995	-61.50	20220817	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
87	20230817	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	3065	20220816	-62.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2995	-61.50	20220817	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
88	20230817	100545	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3065	20220816	-62.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2995	-61.50	20220817	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
89	20230817	090545	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3065	20220816	-62.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2995	-61.50	20220817	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
90	20230816	160547	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3065	20220816	-62.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3065	-62.38	20220816	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
91	20230816	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	3065	20220816	-62.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3065	-62.38	20220816	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
92	20230816	140545	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3065	20220816	-62.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3065	-62.38	20220816	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
93	20230816	130546	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3065	20220816	-62.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3065	-62.38	20220816	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
94	20230816	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	3065	20220816	-62.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3065	-62.38	20220816	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
95	20230816	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	3065	20220816	-62.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3065	-62.38	20220816	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
96	20230816	100547	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3065	20220816	-62.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3065	-62.38	20220816	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
97	20230816	090544	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3065	20220816	-62.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3065	-62.38	20220816	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
98	20230814	160540	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3340	20220811	-65.48	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3065	-62.38	20220816	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
99	20230814	150538	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3340	20220811	-65.48	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3065	-62.38	20220816	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
100	20230814	140539	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3340	20220811	-65.48	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3065	-62.38	20220816	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
101	20230814	130536	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3340	20220811	-65.48	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3065	-62.38	20220816	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
102	20230814	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	3340	20220811	-65.48	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3065	-62.38	20220816	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
103	20230814	110537	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3340	20220811	-65.48	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3065	-62.38	20220816	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
104	20230814	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	3340	20220811	-65.48	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3065	-62.38	20220816	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
105	20230814	090536	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3340	20220811	-65.48	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3065	-62.38	20220816	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
106	20230811	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	3440	20220810	-66.48	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3340	-65.48	20220811	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
107	20230811	150533	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3440	20220810	-66.48	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3340	-65.48	20220811	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
108	20230811	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	3440	20220810	-66.48	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3340	-65.48	20220811	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
109	20230811	130531	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3440	20220810	-66.48	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3340	-65.48	20220811	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
110	20230811	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	3440	20220810	-66.48	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3340	-65.48	20220811	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
111	20230811	110527	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3440	20220810	-66.48	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3340	-65.48	20220811	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
112	20230811	100526	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3440	20220810	-66.48	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3340	-65.48	20220811	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
113	20230811	090532	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3440	20220810	-66.48	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3340	-65.48	20220811	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
114	20230810	160528	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3535	20220809	-67.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3440	-66.48	20220810	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
115	20230810	150525	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3535	20220809	-67.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3440	-66.48	20220810	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
116	20230810	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	3535	20220809	-67.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3440	-66.48	20220810	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
117	20230810	130520	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3535	20220809	-67.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3440	-66.48	20220810	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
118	20230810	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	3535	20220809	-67.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3440	-66.48	20220810	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
119	20230810	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	3535	20220809	-67.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3440	-66.48	20220810	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
120	20230810	100527	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3535	20220809	-67.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3440	-66.48	20220810	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
121	20230810	090532	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3535	20220809	-67.38	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3440	-66.48	20220810	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
122	20230809	160526	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3535	-67.38	20220809	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
123	20230809	150519	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3535	-67.38	20220809	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
124	20230809	140520	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3535	-67.38	20220809	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
125	20230809	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3535	-67.38	20220809	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
126	20230809	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3535	-67.38	20220809	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
127	20230809	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3535	-67.38	20220809	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
128	20230809	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3535	-67.38	20220809	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
129	20230809	090520	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3535	-67.38	20220809	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
130	20230808	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
131	20230808	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
132	20230808	140521	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
133	20230808	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
134	20230808	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
135	20230808	110515	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
136	20230808	100522	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
137	20230808	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
138	20230807	160520	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
139	20230807	150519	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
140	20230807	140521	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
141	20230807	130517	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
142	20230807	120516	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
143	20230807	110512	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
144	20230807	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
145	20230807	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
146	20230804	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
147	20230804	150514	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
148	20230804	140520	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
149	20230804	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
150	20230804	120511	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
151	20230804	110515	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
152	20230804	100508	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
153	20230804	090508	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
154	20230803	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
155	20230803	150512	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
156	20230803	140507	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
157	20230803	130511	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
158	20230803	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
159	20230803	110506	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
160	20230803	100506	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
161	20230803	090505	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
162	20230802	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
163	20230802	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
164	20230802	140509	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
165	20230802	130507	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
166	20230802	120503	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
167	20230802	110502	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
168	20230802	100504	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
169	20230802	090504	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
170	20230801	160505	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
171	20230801	150501	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
172	20230801	140512	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
173	20230801	130501	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
174	20230801	120501	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
175	20230801	110459	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
176	20230801	100504	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
177	20230801	090458	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N