KissMeData/066410/price/prices-20230901.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	20230927	160605	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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
3	20230927	150608	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	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
4	20230927	140608	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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
5	20230927	130601	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	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
6	20230927	120601	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	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
7	20230927	110607	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	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
8	20230927	100602	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	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
9	20230927	090611	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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
10	20230926	160602	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	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
11	20230926	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	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
12	20230926	140557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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
13	20230926	130600	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	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
14	20230926	120602	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	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
15	20230926	110601	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	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
16	20230926	100558	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	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
17	20230926	090600	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	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
18	20230925	160600	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	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
19	20230925	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	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
20	20230925	140553	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	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
21	20230925	130557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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
22	20230925	120602	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	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
23	20230925	110556	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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
24	20230925	100559	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	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
25	20230925	090558	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1910	20221221	-39.63	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
26	20230922	160617	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2025	20220923	-43.06	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2025	-43.06	20220923	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
27	20230922	150613	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2025	20220923	-43.06	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2025	-43.06	20220923	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
28	20230922	140614	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2025	20220923	-43.06	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2025	-43.06	20220923	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
29	20230922	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	2025	20220923	-43.06	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2025	-43.06	20220923	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
30	20230922	120536	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2025	20220923	-43.06	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2025	-43.06	20220923	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
31	20230922	110533	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2025	20220923	-43.06	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2025	-43.06	20220923	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
32	20230922	100535	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2025	20220923	-43.06	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2025	-43.06	20220923	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
33	20230922	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	2025	20220923	-43.06	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2025	-43.06	20220923	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
34	20230921	160537	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2025	20220923	-43.06	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2060	-44.03	20220921	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
35	20230921	150529	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2025	20220923	-43.06	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2060	-44.03	20220921	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
36	20230921	140535	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2025	20220923	-43.06	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2060	-44.03	20220921	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
37	20230921	130527	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2025	20220923	-43.06	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2060	-44.03	20220921	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
38	20230921	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	2025	20220923	-43.06	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2060	-44.03	20220921	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
39	20230921	110536	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2025	20220923	-43.06	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2060	-44.03	20220921	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
40	20230921	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	2025	20220923	-43.06	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2060	-44.03	20220921	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
41	20230921	090534	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2025	20220923	-43.06	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2060	-44.03	20220921	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
42	20230920	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	2060	20220921	-44.03	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2110	-45.36	20220920	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
43	20230920	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	2060	20220921	-44.03	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2110	-45.36	20220920	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
44	20230920	140526	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2060	20220921	-44.03	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2110	-45.36	20220920	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
45	20230920	130523	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2060	20220921	-44.03	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2110	-45.36	20220920	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
46	20230920	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	2060	20220921	-44.03	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2110	-45.36	20220920	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
47	20230920	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	2060	20220921	-44.03	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2110	-45.36	20220920	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
48	20230920	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	2060	20220921	-44.03	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2110	-45.36	20220920	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
49	20230920	090524	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2060	20220921	-44.03	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2110	-45.36	20220920	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
50	20230919	160521	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2110	20220920	-45.36	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2175	-46.99	20220919	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
51	20230919	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	2110	20220920	-45.36	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2175	-46.99	20220919	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
52	20230919	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	2110	20220920	-45.36	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2175	-46.99	20220919	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
53	20230919	130510	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2110	20220920	-45.36	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2175	-46.99	20220919	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
54	20230919	120526	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2110	20220920	-45.36	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2175	-46.99	20220919	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
55	20230919	110525	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2110	20220920	-45.36	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2175	-46.99	20220919	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
56	20230919	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	2110	20220920	-45.36	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2175	-46.99	20220919	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
57	20230919	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	2110	20220920	-45.36	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2175	-46.99	20220919	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
58	20230918	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	2175	20220919	-46.99	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2175	-46.99	20220919	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
59	20230918	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	2175	20220919	-46.99	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2175	-46.99	20220919	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
60	20230918	140533	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2175	20220919	-46.99	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2175	-46.99	20220919	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
61	20230918	130521	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2175	20220919	-46.99	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2175	-46.99	20220919	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
62	20230918	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	2175	20220919	-46.99	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2175	-46.99	20220919	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
63	20230918	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	2175	20220919	-46.99	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2175	-46.99	20220919	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
64	20230918	100515	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2175	20220919	-46.99	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2175	-46.99	20220919	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
65	20230918	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	2175	20220919	-46.99	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2175	-46.99	20220919	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
66	20230915	160518	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2345	20220916	-50.83	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2545	-54.70	20220915	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
67	20230915	150520	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2345	20220916	-50.83	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2545	-54.70	20220915	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
68	20230915	140516	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2345	20220916	-50.83	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2545	-54.70	20220915	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
69	20230915	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	2345	20220916	-50.83	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2545	-54.70	20220915	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
70	20230915	120520	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2345	20220916	-50.83	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2545	-54.70	20220915	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
71	20230915	110522	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2345	20220916	-50.83	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2545	-54.70	20220915	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
72	20230915	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	2345	20220916	-50.83	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2545	-54.70	20220915	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
73	20230915	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	2345	20220916	-50.83	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2545	-54.70	20220915	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
74	20230914	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	2545	20220915	-54.70	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2545	-54.70	20220915	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
75	20230914	150507	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2545	20220915	-54.70	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2545	-54.70	20220915	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
76	20230914	140511	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2545	20220915	-54.70	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2545	-54.70	20220915	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
77	20230914	130503	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2545	20220915	-54.70	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2545	-54.70	20220915	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
78	20230914	120513	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2545	20220915	-54.70	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2545	-54.70	20220915	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
79	20230914	110509	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2545	20220915	-54.70	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2545	-54.70	20220915	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
80	20230914	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	2545	20220915	-54.70	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2545	-54.70	20220915	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
81	20230914	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	2545	20220915	-54.70	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	2545	-54.70	20220915	1030	11.94	20221013	0.09	N	066410	500	420 억		696536	N	N	0	N	00	N
82	20230913	160515	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2545	20220915	-54.70	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
83	20230913	150511	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	2545	20220915	-54.70	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
84	20230913	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	2545	20220915	-54.70	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
85	20230913	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	2545	20220915	-54.70	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
86	20230913	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	2545	20220915	-54.70	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
87	20230913	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	2545	20220915	-54.70	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
88	20230913	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	2545	20220915	-54.70	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
89	20230913	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	2545	20220915	-54.70	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
90	20230912	160459	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
91	20230912	150506	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
92	20230912	140506	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
93	20230912	130500	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
94	20230912	120455	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
95	20230912	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	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
96	20230912	100500	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
97	20230912	090509	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
98	20230911	160456	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
99	20230911	150506	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
100	20230911	140511	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
101	20230911	130452	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
102	20230911	120500	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
103	20230911	110449	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
104	20230911	100452	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
105	20230911	090451	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
106	20230908	160459	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
107	20230908	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	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
108	20230908	140500	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
109	20230908	130502	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
110	20230908	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	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
111	20230908	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	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
112	20230908	100459	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
113	20230908	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	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
114	20230907	160456	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
115	20230907	150459	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
116	20230907	140455	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
117	20230907	130455	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
118	20230907	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	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
119	20230907	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	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
120	20230907	100457	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
121	20230907	090503	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
122	20230906	160456	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
123	20230906	150456	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
124	20230906	140458	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
125	20230906	130454	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
126	20230906	120502	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
127	20230906	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	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
128	20230906	100447	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
129	20230906	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	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
130	20230905	160451	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
131	20230905	150503	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
132	20230905	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	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
133	20230905	130440	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
134	20230905	120449	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
135	20230905	110453	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
136	20230905	100448	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
137	20230905	090444	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
138	20230904	160446	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
139	20230904	150439	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
140	20230904	140435	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
141	20230904	130442	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
142	20230904	120435	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
143	20230904	110428	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
144	20230904	100430	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
145	20230904	090439	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
146	20230901	160432	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
147	20230901	150440	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
148	20230901	140439	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
149	20230901	130428	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
150	20230901	120432	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
151	20230901	110432	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
152	20230901	100428	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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
153	20230901	090425	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	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