KissMeData/066410/price/prices-20240101.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	20240123	120616	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1554	-25.80	20230125	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
3	20240123	110614	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1554	-25.80	20230125	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
4	20240123	100613	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1554	-25.80	20230125	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
5	20240123	090614	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1554	-25.80	20230125	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
6	20240119	160609	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1700	-32.18	20230119	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
7	20240119	150611	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1700	-32.18	20230119	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
8	20240119	140610	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1700	-32.18	20230119	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
9	20240119	130611	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1700	-32.18	20230119	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
10	20240119	120614	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1700	-32.18	20230119	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
11	20240119	110613	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1700	-32.18	20230119	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
12	20240119	100617	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1700	-32.18	20230119	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
13	20240119	090609	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1700	-32.18	20230119	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
14	20240118	160609	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
15	20240118	150610	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
16	20240118	140610	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
17	20240118	130610	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
18	20240118	120611	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
19	20240118	110611	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
20	20240118	100609	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
21	20240118	090609	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
22	20240117	160607	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
23	20240117	150610	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
24	20240117	140609	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
25	20240117	130609	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
26	20240117	120610	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
27	20240117	110610	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
28	20240117	100607	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
29	20240117	090609	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
30	20240116	160607	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
31	20240116	150607	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
32	20240116	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	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
33	20240116	130608	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
34	20240116	120607	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
35	20240116	110606	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
36	20240116	100606	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
37	20240116	090605	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
38	20240115	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	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
39	20240115	150606	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
40	20240115	140606	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
41	20240115	130605	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
42	20240115	120605	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
43	20240115	110604	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
44	20240115	100603	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
45	20240115	090605	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
46	20240112	160601	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
47	20240112	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	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
48	20240112	140602	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
49	20240112	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	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
50	20240112	120604	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
51	20240112	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	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
52	20240112	100601	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
53	20240112	090601	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1740	20230118	-33.74	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
54	20240111	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	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
55	20240111	150602	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
56	20240111	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	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
57	20240111	130558	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
58	20240111	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	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
59	20240111	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	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
60	20240111	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	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
61	20240111	090559	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
62	20240110	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	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
63	20240110	150559	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
64	20240110	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	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
65	20240110	130558	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
66	20240110	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	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
67	20240110	110558	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
68	20240110	100557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
69	20240110	090557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
70	20240109	160556	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
71	20240109	150557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
72	20240109	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	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
73	20240109	130556	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
74	20240109	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	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
75	20240109	110557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
76	20240109	100557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
77	20240109	090556	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
78	20240108	160556	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
79	20240108	150557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
80	20240108	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	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
81	20240108	130555	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
82	20240108	120557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
83	20240108	110557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
84	20240108	100557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
85	20240108	090555	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1760	20230105	-34.49	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1740	-33.74	20230118	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
86	20240105	160555	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
87	20240105	150557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
88	20240105	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	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
89	20240105	130555	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
90	20240105	120555	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
91	20240105	110554	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
92	20240105	100557	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
93	20240105	090554	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
94	20240104	160552	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
95	20240104	150553	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
96	20240104	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	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
97	20240104	130553	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
98	20240104	120551	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
99	20240104	110552	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
100	20240104	100551	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
101	20240104	090554	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
102	20240103	160551	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
103	20240103	150550	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
104	20240103	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	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
105	20240103	130550	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
106	20240103	120553	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
107	20240103	110549	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
108	20240103	100550	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
109	20240103	090549	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	1153	0.00	20240102	1153	0.00	20240102	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
110	20240102	160549	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	0	0.00	0	0	0.00	0	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
111	20240102	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	1785	20221229	-35.41	1130	20230302	2.04	0	0.00	0	0	0.00	0	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
112	20240102	140549	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	0	0.00	0	0	0.00	0	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
113	20240102	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	1785	20221229	-35.41	1130	20230302	2.04	0	0.00	0	0	0.00	0	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
114	20240102	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	1785	20221229	-35.41	1130	20230302	2.04	0	0.00	0	0	0.00	0	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
115	20240102	110546	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	0	0.00	0	0	0.00	0	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
116	20240102	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	1785	20221229	-35.41	1130	20230302	2.04	0	0.00	0	0	0.00	0	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N
117	20240102	090533	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	1785	20221229	-35.41	1130	20230302	2.04	0	0.00	0	0	0.00	0	1760	-34.49	20230105	1130	2.04	20230302	0.08	N	066410	500	420 억		696536	N	N	0	N	00	N