KissMeData/066410/price/prices-20230601.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	20230630	160541	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.10	N	066410	500	420 억		696536	N	N	0	N	00	N
3	20230630	150544	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.10	N	066410	500	420 억		696536	N	N	0	N	00	N
4	20230630	140542	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.10	N	066410	500	420 억		696536	N	N	0	N	00	N
5	20230630	130543	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.10	N	066410	500	420 억		696536	N	N	0	N	00	N
6	20230630	120540	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.10	N	066410	500	420 억		696536	N	N	0	N	00	N
7	20230630	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.10	N	066410	500	420 억		696536	N	N	0	N	00	N
8	20230630	100542	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.10	N	066410	500	420 억		696536	N	N	0	N	00	N
9	20230630	090543	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.10	N	066410	500	420 억		696536	N	N	0	N	00	N
10	20230629	160542	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.10	N	066410	500	420 억		696536	N	N	0	N	00	N
11	20230629	150539	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.10	N	066410	500	420 억		696536	N	N	0	N	00	N
12	20230629	140538	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.10	N	066410	500	420 억		696536	N	N	0	N	00	N
13	20230629	130539	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.10	N	066410	500	420 억		696536	N	N	0	N	00	N
14	20230629	120540	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.10	N	066410	500	420 억		696536	N	N	0	N	00	N
15	20230629	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.10	N	066410	500	420 억		696536	N	N	0	N	00	N
16	20230629	100541	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.10	N	066410	500	420 억		696536	N	N	0	N	00	N
17	20230629	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.10	N	066410	500	420 억		696536	N	N	0	N	00	N
18	20230628	160534	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.12	N	066410	500	420 억		696536	N	N	0	N	00	N
19	20230628	150538	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.12	N	066410	500	420 억		696536	N	N	0	N	00	N
20	20230628	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.12	N	066410	500	420 억		696536	N	N	0	N	00	N
21	20230628	130536	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.12	N	066410	500	420 억		696536	N	N	0	N	00	N
22	20230628	120521	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.12	N	066410	500	420 억		696536	N	N	0	N	00	N
23	20230628	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.12	N	066410	500	420 억		696536	N	N	0	N	00	N
24	20230628	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.12	N	066410	500	420 억		696536	N	N	0	N	00	N
25	20230628	090537	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.12	N	066410	500	420 억		696536	N	N	0	N	00	N
26	20230627	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.14	N	066410	500	420 억		696536	N	N	0	N	00	N
27	20230627	150540	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.14	N	066410	500	420 억		696536	N	N	0	N	00	N
28	20230627	140547	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.14	N	066410	500	420 억		696536	N	N	0	N	00	N
29	20230627	130545	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.14	N	066410	500	420 억		696536	N	N	0	N	00	N
30	20230627	120547	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.14	N	066410	500	420 억		696536	N	N	0	N	00	N
31	20230627	110550	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.14	N	066410	500	420 억		696536	N	N	0	N	00	N
32	20230627	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.14	N	066410	500	420 억		696536	N	N	0	N	00	N
33	20230627	090537	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.14	N	066410	500	420 억		696536	N	N	0	N	00	N
34	20230626	160535	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.16	N	066410	500	420 억		696536	N	N	0	N	00	N
35	20230626	150539	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.16	N	066410	500	420 억		696536	N	N	0	N	00	N
36	20230626	140539	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.16	N	066410	500	420 억		696536	N	N	0	N	00	N
37	20230626	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.16	N	066410	500	420 억		696536	N	N	0	N	00	N
38	20230626	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.16	N	066410	500	420 억		696536	N	N	0	N	00	N
39	20230626	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.16	N	066410	500	420 억		696536	N	N	0	N	00	N
40	20230626	100536	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.16	N	066410	500	420 억		696536	N	N	0	N	00	N
41	20230626	090538	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.16	N	066410	500	420 억		696536	N	N	0	N	00	N
42	20230623	165800	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.16	N	066410	500	420 억		696536	N	N	0	N	00	N
43	20230623	140440	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.16	N	066410	500	420 억		696536	N	N	0	N	00	N
44	20230622	160840	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.17	N	066410	500	420 억		696536	N	N	0	N	00	N
45	20230622	150704	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.17	N	066410	500	420 억		696536	N	N	0	N	00	N
46	20230622	141011	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.17	N	066410	500	420 억		696536	N	N	0	N	00	N
47	20230622	130922	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.17	N	066410	500	420 억		696536	N	N	0	N	00	N
48	20230622	120115	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.17	N	066410	500	420 억		696536	N	N	0	N	00	N
49	20230622	110808	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.17	N	066410	500	420 억		696536	N	N	0	N	00	N
50	20230622	100358	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.17	N	066410	500	420 억		696536	N	N	0	N	00	N
51	20230622	090637	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.17	N	066410	500	420 억		696536	N	N	0	N	00	N
52	20230621	160929	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.18	N	066410	500	420 억		696536	N	N	0	N	00	N
53	20230621	150311	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.18	N	066410	500	420 억		696536	N	N	0	N	00	N
54	20230621	140818	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.18	N	066410	500	420 억		696536	N	N	0	N	00	N
55	20230621	130157	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.18	N	066410	500	420 억		696536	N	N	0	N	00	N
56	20230621	120415	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.18	N	066410	500	420 억		696536	N	N	0	N	00	N
57	20230621	111027	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.18	N	066410	500	420 억		696536	N	N	0	N	00	N
58	20230621	100727	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.18	N	066410	500	420 억		696536	N	N	0	N	00	N
59	20230621	090527	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.18	N	066410	500	420 억		696536	N	N	0	N	00	N
60	20230620	160219	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.20	N	066410	500	420 억		696536	N	N	0	N	00	N
61	20230620	150220	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.20	N	066410	500	420 억		696536	N	N	0	N	00	N
62	20230620	140712	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.20	N	066410	500	420 억		696536	N	N	0	N	00	N
63	20230620	130958	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.20	N	066410	500	420 억		696536	N	N	0	N	00	N
64	20230620	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.20	N	066410	500	420 억		696536	N	N	0	N	00	N
65	20230620	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.20	N	066410	500	420 억		696536	N	N	0	N	00	N
66	20230620	101014	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.20	N	066410	500	420 억		696536	N	N	0	N	00	N
67	20230620	090204	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.20	N	066410	500	420 억		696536	N	N	0	N	00	N
68	20230619	160652	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.22	N	066410	500	420 억		696536	N	N	0	N	00	N
69	20230619	150739	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.22	N	066410	500	420 억		696536	N	N	0	N	00	N
70	20230619	140751	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.22	N	066410	500	420 억		696536	N	N	0	N	00	N
71	20230619	130851	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.22	N	066410	500	420 억		696536	N	N	0	N	00	N
72	20230619	120113	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.22	N	066410	500	420 억		696536	N	N	0	N	00	N
73	20230619	110118	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.22	N	066410	500	420 억		696536	N	N	0	N	00	N
74	20230619	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	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.22	N	066410	500	420 억		696536	N	N	0	N	00	N
75	20230619	090724	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.22	N	066410	500	420 억		696536	N	N	0	N	00	N
76	20230616	160651	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.22	N	066410	500	420 억		696536	N	N	0	N	00	N
77	20230616	150240	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.22	N	066410	500	420 억		696536	N	N	0	N	00	N
78	20230616	140940	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.22	N	066410	500	420 억		696536	N	N	0	N	00	N
79	20230616	130732	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.22	N	066410	500	420 억		696536	N	N	0	N	00	N
80	20230616	120720	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.22	N	066410	500	420 억		696536	N	N	0	N	00	N
81	20230616	110442	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.22	N	066410	500	420 억		696536	N	N	0	N	00	N
82	20230616	100615	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.22	N	066410	500	420 억		696536	N	N	0	N	00	N
83	20230616	090207	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3635	20220808	-68.28	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.22	N	066410	500	420 억		696536	N	N	0	N	00	N
84	20230615	150542	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3645	20220614	-68.37	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.24	N	066410	500	420 억		696536	N	N	0	N	00	N
85	20230615	140852	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3645	20220614	-68.37	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.24	N	066410	500	420 억		696536	N	N	0	N	00	N
86	20230615	130958	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3645	20220614	-68.37	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.24	N	066410	500	420 억		696536	N	N	0	N	00	N
87	20230615	120252	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3645	20220614	-68.37	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.24	N	066410	500	420 억		696536	N	N	0	N	00	N
88	20230615	110503	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3645	20220614	-68.37	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3635	-68.28	20220808	1030	11.94	20221013	0.24	N	066410	500	420 억		696536	N	N	0	N	00	N
89	20230611	184755	58	100.00	KOSDAQ		통신서비스	N	N	N	N		N	1153	0	3	0.00	0	0	0.00	0	0	0	1498	808	1153	0.00	0.83	0	0	1153	1153	1153	1153	1153	1153	1153	421	345	500	0	1	1	84109926	970	-1.04	0.73	12	0.00	-1114.00	1576.00	3645	20220614	-68.37	1030	20221013	11.94	1760	-34.49	20230105	1130	2.04	20230302	3645	-68.37	20220614	1030	11.94	20221013	0.32	N	066410	500	420 억		696536	N	N	0	N	00	N