KissMeData/066410/price/prices-20240201.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	20240229	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	1248	20230223	-7.61	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1206	-4.39	20230302	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
3	20240229	150600	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1248	20230223	-7.61	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1206	-4.39	20230302	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
4	20240229	140600	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1248	20230223	-7.61	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1206	-4.39	20230302	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
5	20240229	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	1248	20230223	-7.61	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1206	-4.39	20230302	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
6	20240229	120559	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1248	20230223	-7.61	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1206	-4.39	20230302	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
7	20240229	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	1248	20230223	-7.61	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1206	-4.39	20230302	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
8	20240229	100600	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1248	20230223	-7.61	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1206	-4.39	20230302	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
9	20240229	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	1248	20230223	-7.61	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1206	-4.39	20230302	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
10	20240228	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	1274	20230222	-9.50	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1222	-5.65	20230228	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
11	20240228	150527	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1274	20230222	-9.50	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1222	-5.65	20230228	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
12	20240228	140600	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1274	20230222	-9.50	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1222	-5.65	20230228	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
13	20240228	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	1274	20230222	-9.50	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1222	-5.65	20230228	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
14	20240228	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	1274	20230222	-9.50	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1222	-5.65	20230228	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
15	20240228	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	1274	20230222	-9.50	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1222	-5.65	20230228	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
16	20240228	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	1274	20230222	-9.50	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1222	-5.65	20230228	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
17	20240228	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	1274	20230222	-9.50	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1222	-5.65	20230228	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
18	20240227	160559	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1295	20230221	-10.97	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1233	-6.49	20230227	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
19	20240227	150601	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1295	20230221	-10.97	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1233	-6.49	20230227	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
20	20240227	140559	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1295	20230221	-10.97	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1233	-6.49	20230227	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
21	20240227	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	1295	20230221	-10.97	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1233	-6.49	20230227	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
22	20240227	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	1295	20230221	-10.97	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1233	-6.49	20230227	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
23	20240227	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	1295	20230221	-10.97	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1233	-6.49	20230227	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
24	20240227	100556	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1295	20230221	-10.97	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1233	-6.49	20230227	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
25	20240227	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	1295	20230221	-10.97	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1233	-6.49	20230227	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
26	20240226	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	1321	20230220	-12.72	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1233	-6.49	20230227	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
27	20240226	150555	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1321	20230220	-12.72	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1233	-6.49	20230227	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
28	20240226	140556	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1321	20230220	-12.72	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1233	-6.49	20230227	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
29	20240226	130552	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1321	20230220	-12.72	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1233	-6.49	20230227	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
30	20240226	120552	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1321	20230220	-12.72	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1233	-6.49	20230227	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
31	20240226	110551	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1321	20230220	-12.72	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1233	-6.49	20230227	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
32	20240226	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	1321	20230220	-12.72	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1233	-6.49	20230227	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
33	20240226	090548	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1321	20230220	-12.72	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1233	-6.49	20230227	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
34	20240223	160550	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1338	20230217	-13.83	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1248	-7.61	20230223	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
35	20240223	150548	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1338	20230217	-13.83	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1248	-7.61	20230223	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
36	20240223	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	1338	20230217	-13.83	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1248	-7.61	20230223	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
37	20240223	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	1338	20230217	-13.83	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1248	-7.61	20230223	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
38	20240223	120546	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1338	20230217	-13.83	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1248	-7.61	20230223	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
39	20240223	110542	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1338	20230217	-13.83	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1248	-7.61	20230223	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
40	20240223	100540	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1338	20230217	-13.83	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1248	-7.61	20230223	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
41	20240223	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	1338	20230217	-13.83	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1248	-7.61	20230223	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
42	20240222	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	1379	20230216	-16.39	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1274	-9.50	20230222	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
43	20240222	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	1379	20230216	-16.39	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1274	-9.50	20230222	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
44	20240222	140544	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1379	20230216	-16.39	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1274	-9.50	20230222	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
45	20240222	130532	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1379	20230216	-16.39	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1274	-9.50	20230222	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
46	20240222	120541	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1379	20230216	-16.39	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1274	-9.50	20230222	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
47	20240222	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	1379	20230216	-16.39	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1274	-9.50	20230222	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
48	20240222	100534	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1379	20230216	-16.39	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1274	-9.50	20230222	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
49	20240222	090542	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1379	20230216	-16.39	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1274	-9.50	20230222	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
50	20240221	160538	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1379	20230216	-16.39	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1295	-10.97	20230221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
51	20240221	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	1379	20230216	-16.39	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1295	-10.97	20230221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
52	20240221	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	1379	20230216	-16.39	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1295	-10.97	20230221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
53	20240221	130535	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1379	20230216	-16.39	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1295	-10.97	20230221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
54	20240221	120534	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1379	20230216	-16.39	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1295	-10.97	20230221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
55	20240221	110540	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1379	20230216	-16.39	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1295	-10.97	20230221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
56	20240221	100532	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1379	20230216	-16.39	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1295	-10.97	20230221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
57	20240221	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	1379	20230216	-16.39	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1295	-10.97	20230221	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
58	20240220	160527	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1321	-12.72	20230220	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
59	20240220	150530	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1321	-12.72	20230220	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
60	20240220	140531	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1321	-12.72	20230220	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
61	20240220	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	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1321	-12.72	20230220	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
62	20240220	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	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1321	-12.72	20230220	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
63	20240220	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	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1321	-12.72	20230220	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
64	20240220	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	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1321	-12.72	20230220	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
65	20240220	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	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1321	-12.72	20230220	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
66	20240219	160530	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1321	-12.72	20230220	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
67	20240219	150534	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1321	-12.72	20230220	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
68	20240219	140532	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1321	-12.72	20230220	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
69	20240219	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	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1321	-12.72	20230220	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
70	20240219	120531	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1321	-12.72	20230220	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
71	20240219	110530	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1321	-12.72	20230220	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
72	20240219	100525	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1321	-12.72	20230220	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
73	20240219	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	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1321	-12.72	20230220	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
74	20240216	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	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1379	-16.39	20230216	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
75	20240216	150528	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1379	-16.39	20230216	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
76	20240216	140532	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1379	-16.39	20230216	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
77	20240216	130525	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1379	-16.39	20230216	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
78	20240216	120528	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1379	-16.39	20230216	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
79	20240216	110529	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1379	-16.39	20230216	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
80	20240216	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	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1379	-16.39	20230216	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
81	20240216	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	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1379	-16.39	20230216	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
82	20240215	160524	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1379	-16.39	20230216	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
83	20240215	150528	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1379	-16.39	20230216	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
84	20240215	140524	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1379	-16.39	20230216	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
85	20240215	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	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1379	-16.39	20230216	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
86	20240215	120524	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1379	-16.39	20230216	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
87	20240215	110520	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1379	-16.39	20230216	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
88	20240215	100520	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1379	-16.39	20230216	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
89	20240215	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	1397	20230214	-17.47	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1379	-16.39	20230216	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
90	20240214	160517	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1405	20230208	-17.94	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1397	-17.47	20230214	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
91	20240214	150518	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1405	20230208	-17.94	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1397	-17.47	20230214	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
92	20240214	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	1405	20230208	-17.94	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1397	-17.47	20230214	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
93	20240214	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	1405	20230208	-17.94	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1397	-17.47	20230214	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
94	20240214	120514	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1405	20230208	-17.94	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1397	-17.47	20230214	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
95	20240214	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	1405	20230208	-17.94	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1397	-17.47	20230214	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
96	20240214	090511	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1405	20230208	-17.94	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1397	-17.47	20230214	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
97	20240213	160511	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1406	20230207	-17.99	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1397	-17.47	20230214	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
98	20240213	150509	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1406	20230207	-17.99	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1397	-17.47	20230214	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
99	20240213	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	1406	20230207	-17.99	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1397	-17.47	20230214	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
100	20240213	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	1406	20230207	-17.99	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1397	-17.47	20230214	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
101	20240213	120517	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1406	20230207	-17.99	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1397	-17.47	20230214	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
102	20240213	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	1406	20230207	-17.99	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1397	-17.47	20230214	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
103	20240213	100426	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1406	20230207	-17.99	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1397	-17.47	20230214	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N