KissMeData/066410/price/prices-20230901.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
20230927,160605,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230927,150608,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230927,140608,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230927,130601,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230927,120601,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230927,110607,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230927,100602,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230927,090611,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230926,160602,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230926,150603,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230926,140557,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230926,130600,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230926,120602,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230926,110601,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230926,100558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230926,090600,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230925,160600,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230925,150603,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230925,140553,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230925,130557,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230925,120602,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230925,110556,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230925,100559,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230925,090558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230922,160617,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2025,20220923,-43.06,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2025,-43.06,20220923,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230922,150613,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2025,20220923,-43.06,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2025,-43.06,20220923,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230922,140614,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2025,20220923,-43.06,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2025,-43.06,20220923,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230922,130538,58,100.00,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,-1114.00,1576.00,2025,20220923,-43.06,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2025,-43.06,20220923,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230922,120536,58,100.00,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,-1114.00,1576.00,2025,20220923,-43.06,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2025,-43.06,20220923,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230922,110533,58,100.00,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,-1114.00,1576.00,2025,20220923,-43.06,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2025,-43.06,20220923,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230922,100535,58,100.00,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,-1114.00,1576.00,2025,20220923,-43.06,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2025,-43.06,20220923,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230922,090529,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2025,20220923,-43.06,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2025,-43.06,20220923,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230921,160537,58,100.00,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,-1114.00,1576.00,2025,20220923,-43.06,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2060,-44.03,20220921,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230921,150529,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2025,20220923,-43.06,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2060,-44.03,20220921,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230921,140535,58,100.00,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,-1114.00,1576.00,2025,20220923,-43.06,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2060,-44.03,20220921,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230921,130527,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2025,20220923,-43.06,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2060,-44.03,20220921,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230921,120523,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2025,20220923,-43.06,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2060,-44.03,20220921,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230921,110536,58,100.00,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,-1114.00,1576.00,2025,20220923,-43.06,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2060,-44.03,20220921,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230921,100527,58,100.00,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,-1114.00,1576.00,2025,20220923,-43.06,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2060,-44.03,20220921,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230921,090534,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2025,20220923,-43.06,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2060,-44.03,20220921,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230920,160533,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2060,20220921,-44.03,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2110,-45.36,20220920,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230920,150521,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2060,20220921,-44.03,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2110,-45.36,20220920,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230920,140526,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2060,20220921,-44.03,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2110,-45.36,20220920,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230920,130523,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2060,20220921,-44.03,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2110,-45.36,20220920,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230920,120521,58,100.00,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,-1114.00,1576.00,2060,20220921,-44.03,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2110,-45.36,20220920,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230920,110527,58,100.00,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,-1114.00,1576.00,2060,20220921,-44.03,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2110,-45.36,20220920,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230920,100517,58,100.00,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,-1114.00,1576.00,2060,20220921,-44.03,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2110,-45.36,20220920,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230920,090524,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2060,20220921,-44.03,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2110,-45.36,20220920,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230919,160521,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2110,20220920,-45.36,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2175,-46.99,20220919,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230919,150521,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2110,20220920,-45.36,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2175,-46.99,20220919,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230919,140517,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2110,20220920,-45.36,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2175,-46.99,20220919,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230919,130510,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2110,20220920,-45.36,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2175,-46.99,20220919,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230919,120526,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2110,20220920,-45.36,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2175,-46.99,20220919,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230919,110525,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2110,20220920,-45.36,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2175,-46.99,20220919,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230919,100523,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2110,20220920,-45.36,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2175,-46.99,20220919,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230919,090520,58,100.00,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,-1114.00,1576.00,2110,20220920,-45.36,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2175,-46.99,20220919,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230918,160522,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2175,20220919,-46.99,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2175,-46.99,20220919,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230918,150519,58,100.00,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,-1114.00,1576.00,2175,20220919,-46.99,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2175,-46.99,20220919,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230918,140533,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2175,20220919,-46.99,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2175,-46.99,20220919,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230918,130521,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2175,20220919,-46.99,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2175,-46.99,20220919,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230918,120521,58,100.00,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,-1114.00,1576.00,2175,20220919,-46.99,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2175,-46.99,20220919,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230918,110519,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2175,20220919,-46.99,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2175,-46.99,20220919,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230918,100515,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2175,20220919,-46.99,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2175,-46.99,20220919,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230918,090512,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2175,20220919,-46.99,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2175,-46.99,20220919,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230915,160518,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2345,20220916,-50.83,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2545,-54.70,20220915,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230915,150520,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2345,20220916,-50.83,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2545,-54.70,20220915,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230915,140516,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2345,20220916,-50.83,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2545,-54.70,20220915,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230915,130514,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2345,20220916,-50.83,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2545,-54.70,20220915,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230915,120520,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2345,20220916,-50.83,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2545,-54.70,20220915,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230915,110522,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2345,20220916,-50.83,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2545,-54.70,20220915,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230915,100521,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2345,20220916,-50.83,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2545,-54.70,20220915,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230915,090512,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2345,20220916,-50.83,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2545,-54.70,20220915,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230914,160516,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2545,20220915,-54.70,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2545,-54.70,20220915,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230914,150507,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2545,20220915,-54.70,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2545,-54.70,20220915,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230914,140511,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2545,20220915,-54.70,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2545,-54.70,20220915,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230914,130503,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2545,20220915,-54.70,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2545,-54.70,20220915,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230914,120513,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2545,20220915,-54.70,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2545,-54.70,20220915,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230914,110509,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2545,20220915,-54.70,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2545,-54.70,20220915,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230914,100505,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2545,20220915,-54.70,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2545,-54.70,20220915,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230914,090512,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2545,20220915,-54.70,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,2545,-54.70,20220915,1030,11.94,20221013,0.09,N,066410,500,420 억,,696536,N,N,0,N,00,N
20230913,160515,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2545,20220915,-54.70,1030,20221013,11.94,1760,-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
20230913,150511,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2545,20220915,-54.70,1030,20221013,11.94,1760,-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
20230913,140513,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2545,20220915,-54.70,1030,20221013,11.94,1760,-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
20230913,130501,58,100.00,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,-1114.00,1576.00,2545,20220915,-54.70,1030,20221013,11.94,1760,-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
20230913,120512,58,100.00,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,-1114.00,1576.00,2545,20220915,-54.70,1030,20221013,11.94,1760,-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
20230913,110512,58,100.00,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,-1114.00,1576.00,2545,20220915,-54.70,1030,20221013,11.94,1760,-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
20230913,100505,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2545,20220915,-54.70,1030,20221013,11.94,1760,-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
20230913,090502,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,2545,20220915,-54.70,1030,20221013,11.94,1760,-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
20230912,160459,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230912,150506,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230912,140506,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230912,130500,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230912,120455,58,100.00,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,-1114.00,1576.00,2840,20220913,-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
20230912,110502,58,100.00,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,-1114.00,1576.00,2840,20220913,-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
20230912,100500,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230912,090509,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230911,160456,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230911,150506,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230911,140511,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230911,130452,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230911,120500,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230911,110449,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230911,100452,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230911,090451,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230908,160459,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230908,150500,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230908,140500,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230908,130502,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230908,120509,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230908,110502,58,100.00,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,-1114.00,1576.00,2840,20220913,-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
20230908,100459,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230908,090505,58,100.00,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,-1114.00,1576.00,2840,20220913,-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
20230907,160456,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230907,150459,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230907,140455,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230907,130455,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230907,120503,58,100.00,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,-1114.00,1576.00,2840,20220913,-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
20230907,110501,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230907,100457,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230907,090503,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230906,160456,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230906,150456,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230906,140458,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230906,130454,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230906,120502,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230906,110459,58,100.00,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,-1114.00,1576.00,2840,20220913,-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
20230906,100447,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230906,090450,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230905,160451,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230905,150503,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230905,140459,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230905,130440,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230905,120449,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230905,110453,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230905,100448,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230905,090444,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230904,160446,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230904,150439,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230904,140435,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230904,130442,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230904,120435,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230904,110428,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230904,100430,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230904,090439,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230901,160432,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230901,150440,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230901,140439,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230901,130428,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230901,120432,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230901,110432,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20230901,100428,58,100.00,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,-1114.00,1576.00,2840,20220913,-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
20230901,090425,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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