KissMeData/066410/price/prices-20231001.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
20231031,160616,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231031,150622,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231031,140629,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231031,130625,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231031,120620,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231031,110638,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231031,100627,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231031,090625,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231030,160616,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231030,150602,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231030,140602,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231030,130603,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231030,120559,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231030,110559,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231030,100600,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231030,090556,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231027,160529,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231027,150558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231027,140556,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231027,130549,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231027,120558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231027,110604,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231027,100557,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231027,090554,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231026,160549,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231026,150548,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231026,140549,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231026,130548,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231026,120547,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231026,110553,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231026,100552,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231026,090550,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231025,160552,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231025,150551,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231025,140548,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231025,130548,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231025,120549,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231025,110549,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231025,100549,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231025,090546,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231024,160536,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231024,150546,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231024,140534,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231024,130541,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231024,120547,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231024,110542,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231024,100536,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231024,090540,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231023,160533,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231023,150536,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231023,140534,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231023,130538,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231023,120532,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231023,110531,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231023,100528,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231023,090539,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231020,160531,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231020,150532,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231020,140534,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231020,130519,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231020,120529,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231020,110534,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231020,100528,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231020,090529,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231019,160525,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231019,150524,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231019,140527,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231019,130522,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231019,120527,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231019,110526,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231019,100521,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231019,090526,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231018,160529,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231018,150521,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231018,140518,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231018,130515,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231018,120523,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231018,110519,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231018,100523,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231018,090518,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231017,160522,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231017,150522,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231017,140524,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231017,130519,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231017,120521,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231017,110516,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231017,100513,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231017,090517,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231016,160517,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231016,150517,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231016,140517,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231016,130515,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231016,120515,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231016,110513,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231016,100509,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231016,090512,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1050,9.81,20221031,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231012,160525,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1030,11.94,20221013,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231012,150515,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231012,140514,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1030,11.94,20221013,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231012,130514,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231012,120522,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1030,11.94,20221013,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231012,110520,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1030,11.94,20221013,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231012,100519,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231012,090521,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1030,11.94,20221013,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231011,160516,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231011,150516,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1030,11.94,20221013,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231011,140522,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1030,11.94,20221013,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231011,130512,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231011,120523,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231011,110519,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1030,20221013,11.94,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1030,11.94,20221013,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231011,100514,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1030,11.94,20221013,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231011,090518,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1030,11.94,20221013,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231010,160512,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231010,150510,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231010,140513,58,100.00,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,-1114.00,1576.00,1910,20221221,-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
20231010,130509,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231010,120509,58,100.00,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,-1114.00,1576.00,1910,20221221,-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
20231010,110501,58,100.00,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,-1114.00,1576.00,1910,20221221,-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
20231010,100505,58,100.00,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,-1114.00,1576.00,1910,20221221,-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
20231010,090502,58,100.00,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,-1114.00,1576.00,1910,20221221,-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
20231006,160509,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231006,150500,58,100.00,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,-1114.00,1576.00,1910,20221221,-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
20231006,140459,58,100.00,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,-1114.00,1576.00,1910,20221221,-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
20231006,130457,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231006,120454,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231006,110451,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231006,100454,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231006,090450,58,100.00,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,-1114.00,1576.00,1910,20221221,-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