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
20230831,160615,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230831,150748,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230831,140834,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230831,130805,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230831,120826,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230831,111144,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230831,100902,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230831,090745,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230830,160619,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230830,150732,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230830,140805,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230830,130754,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230830,120807,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230830,111136,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230830,100833,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230830,090735,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230829,160615,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230829,150736,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230829,140833,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230829,130754,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230829,120821,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230829,111322,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230829,100858,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230829,090603,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230828,160557,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230828,150604,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230828,140604,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230828,130609,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230828,120603,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230828,110559,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230828,100554,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230828,090604,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230825,160558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230825,150603,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230825,140601,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230825,130559,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230825,120558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230825,110600,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230825,100601,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230825,090559,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230824,160555,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230824,150553,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230824,140554,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230824,130600,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230824,120558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230824,110557,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230824,100555,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230824,090557,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230823,160552,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230823,150554,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230823,140558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230823,130553,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230823,120558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230823,110555,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230823,100553,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230823,090559,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230822,160551,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230822,150551,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230822,140555,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230822,130551,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230822,120542,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230822,110549,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230822,100546,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230822,090550,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2840,20220913,-59.40,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230821,160548,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2855,20220818,-59.61,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230821,150553,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2855,20220818,-59.61,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230821,140551,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2855,20220818,-59.61,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230821,130555,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2855,20220818,-59.61,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230821,120553,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2855,20220818,-59.61,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230821,110549,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2855,20220818,-59.61,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230821,100548,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2855,20220818,-59.61,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230821,090555,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2855,20220818,-59.61,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2840,-59.40,20220913,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230818,160549,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2995,20220817,-61.50,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2855,-59.61,20220818,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230818,150542,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2995,20220817,-61.50,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2855,-59.61,20220818,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230818,140549,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2995,20220817,-61.50,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2855,-59.61,20220818,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230818,130544,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2995,20220817,-61.50,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2855,-59.61,20220818,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230818,120554,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2995,20220817,-61.50,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2855,-59.61,20220818,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230818,110547,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2995,20220817,-61.50,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2855,-59.61,20220818,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230818,100548,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2995,20220817,-61.50,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2855,-59.61,20220818,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230818,090549,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2995,20220817,-61.50,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2855,-59.61,20220818,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230817,160548,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3065,20220816,-62.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2995,-61.50,20220817,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230817,150553,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3065,20220816,-62.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2995,-61.50,20220817,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230817,140548,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3065,20220816,-62.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2995,-61.50,20220817,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230817,130545,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3065,20220816,-62.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2995,-61.50,20220817,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230817,120548,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3065,20220816,-62.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2995,-61.50,20220817,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230817,110547,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3065,20220816,-62.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2995,-61.50,20220817,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230817,100545,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3065,20220816,-62.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2995,-61.50,20220817,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230817,090545,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3065,20220816,-62.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2995,-61.50,20220817,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230816,160547,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3065,20220816,-62.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3065,-62.38,20220816,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230816,150546,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3065,20220816,-62.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3065,-62.38,20220816,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230816,140545,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3065,20220816,-62.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3065,-62.38,20220816,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230816,130546,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3065,20220816,-62.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3065,-62.38,20220816,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230816,120553,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3065,20220816,-62.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3065,-62.38,20220816,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230816,110549,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3065,20220816,-62.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3065,-62.38,20220816,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230816,100547,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3065,20220816,-62.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3065,-62.38,20220816,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230816,090544,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3065,20220816,-62.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3065,-62.38,20220816,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230814,160540,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3340,20220811,-65.48,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3065,-62.38,20220816,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230814,150538,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3340,20220811,-65.48,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3065,-62.38,20220816,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230814,140539,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3340,20220811,-65.48,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3065,-62.38,20220816,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230814,130536,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3340,20220811,-65.48,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3065,-62.38,20220816,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230814,120537,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3340,20220811,-65.48,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3065,-62.38,20220816,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230814,110537,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3340,20220811,-65.48,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3065,-62.38,20220816,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230814,100536,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3340,20220811,-65.48,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3065,-62.38,20220816,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230814,090536,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3340,20220811,-65.48,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3065,-62.38,20220816,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230811,160536,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3440,20220810,-66.48,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3340,-65.48,20220811,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230811,150533,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3440,20220810,-66.48,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3340,-65.48,20220811,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230811,140534,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3440,20220810,-66.48,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3340,-65.48,20220811,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230811,130531,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3440,20220810,-66.48,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3340,-65.48,20220811,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230811,120529,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3440,20220810,-66.48,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3340,-65.48,20220811,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230811,110527,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3440,20220810,-66.48,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3340,-65.48,20220811,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230811,100526,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3440,20220810,-66.48,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3340,-65.48,20220811,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230811,090532,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3440,20220810,-66.48,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3340,-65.48,20220811,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230810,160528,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3535,20220809,-67.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3440,-66.48,20220810,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230810,150525,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3535,20220809,-67.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3440,-66.48,20220810,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230810,140525,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3535,20220809,-67.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3440,-66.48,20220810,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230810,130520,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3535,20220809,-67.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3440,-66.48,20220810,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230810,120527,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3535,20220809,-67.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3440,-66.48,20220810,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230810,110528,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3535,20220809,-67.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3440,-66.48,20220810,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230810,100527,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3535,20220809,-67.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3440,-66.48,20220810,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230810,090532,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3535,20220809,-67.38,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3440,-66.48,20220810,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230809,160526,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3535,-67.38,20220809,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230809,150519,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3535,-67.38,20220809,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230809,140520,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3535,-67.38,20220809,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230809,130530,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3535,-67.38,20220809,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230809,120527,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3535,-67.38,20220809,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230809,110526,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3535,-67.38,20220809,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230809,100519,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3535,-67.38,20220809,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230809,090520,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3535,-67.38,20220809,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230808,160531,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230808,150524,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230808,140521,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230808,130515,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230808,120521,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230808,110515,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230808,100522,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230808,090523,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230807,160520,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230807,150519,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230807,140521,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230807,130517,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230807,120516,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230807,110512,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230807,100517,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230807,090517,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230804,160512,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230804,150514,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230804,140520,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230804,130512,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230804,120511,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230804,110515,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230804,100508,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230804,090508,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230803,160509,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230803,150512,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230803,140507,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230803,130511,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230803,120512,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230803,110506,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230803,100506,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230803,090505,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230802,160509,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230802,150515,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230802,140509,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230802,130507,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230802,120503,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230802,110502,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230802,100504,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230802,090504,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230801,160505,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230801,150501,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230801,140512,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230801,130501,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230801,120501,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230801,110459,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230801,100504,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230801,090458,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,3635,20220808,-68.28,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,3635,-68.28,20220808,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N