KissMeData/066410/price/prices-20230601.csv

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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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