KissMeData/066410/price/prices-20231101.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
20231130,160633,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231130,150633,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231130,140630,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231130,130628,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231130,120639,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231130,110632,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231130,100628,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231130,090630,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231129,160627,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231129,150631,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231129,140628,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231129,130630,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231129,120630,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231129,110631,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231129,100629,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231129,090626,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231128,160628,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231128,150547,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231128,140628,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231128,130624,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231128,120626,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231128,110625,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231128,100624,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231128,090624,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231127,160623,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231127,150623,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231127,140627,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231127,130626,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231127,120626,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231127,110617,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231127,100617,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231127,090619,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231124,160612,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231124,150620,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231124,140621,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231124,130617,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231124,120621,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231124,110618,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231124,100616,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231124,090617,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231123,160610,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231123,150632,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231123,140626,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231123,130626,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231123,120619,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231123,110633,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231123,100621,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231123,090616,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231122,160557,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231122,150608,58,100.00,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,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231122,140600,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231122,130621,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231122,120625,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231122,110651,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231122,100633,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231122,090601,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231121,160604,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231121,150604,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231121,140558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231121,130554,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231121,120554,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231121,110553,58,100.00,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,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231121,100539,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231121,090547,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231120,160551,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231120,150555,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231120,140553,58,100.00,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,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231120,130551,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231120,120552,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231120,110550,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231120,100547,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231120,090554,58,100.00,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,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231117,160604,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231117,150607,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231117,140606,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231117,130605,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231117,120605,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231117,110607,58,100.00,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,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231117,100606,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231117,090607,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231116,160602,58,100.00,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,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231116,150602,58,100.00,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,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231116,140543,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231116,130602,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231116,120604,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231116,110601,58,100.00,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,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231116,100601,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231116,090601,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231115,160525,58,100.00,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,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231115,150609,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231115,140607,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231115,130610,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231115,120613,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231115,110616,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231115,100612,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231115,090606,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231114,160600,58,100.00,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,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231114,150601,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231114,140600,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231114,130602,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231114,120602,58,100.00,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,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231114,110609,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231114,100602,58,100.00,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,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231114,090557,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231113,160553,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231113,150552,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231113,140550,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231113,130549,58,100.00,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,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231113,120550,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231113,110548,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231113,100547,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231113,090552,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231110,160607,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231110,150559,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231110,140554,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231110,130555,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231110,120557,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231110,110550,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231110,100555,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231110,090545,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231109,160539,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1115,20221107,3.41,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231109,150541,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1115,20221107,3.41,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231109,140539,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1115,20221107,3.41,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231109,130541,58,100.00,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,-39.63,1115,20221107,3.41,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231109,120544,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1115,20221107,3.41,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231109,110542,58,100.00,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,-39.63,1115,20221107,3.41,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231109,100538,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1115,20221107,3.41,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231109,090539,58,100.00,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,-39.63,1115,20221107,3.41,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231108,160536,58,100.00,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,-39.63,1100,20221104,4.82,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231108,150538,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1100,20221104,4.82,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231108,140537,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1100,20221104,4.82,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231108,130538,58,100.00,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,-39.63,1100,20221104,4.82,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231108,120533,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1100,20221104,4.82,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231108,110536,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1100,20221104,4.82,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231108,100537,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1100,20221104,4.82,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231108,090533,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1100,20221104,4.82,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231107,160537,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1095,20221103,5.30,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1115,3.41,20221107,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231107,150537,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1095,20221103,5.30,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1115,3.41,20221107,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231107,140540,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1095,20221103,5.30,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1115,3.41,20221107,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231107,130538,58,100.00,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,-39.63,1095,20221103,5.30,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1115,3.41,20221107,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231107,120535,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1095,20221103,5.30,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1115,3.41,20221107,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231107,110535,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1095,20221103,5.30,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1115,3.41,20221107,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231107,100542,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1095,20221103,5.30,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1115,3.41,20221107,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231107,090528,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1095,20221103,5.30,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1115,3.41,20221107,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231106,160524,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1075,20221102,7.26,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1115,3.41,20221107,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231106,150526,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1075,20221102,7.26,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1115,3.41,20221107,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231106,140524,58,100.00,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,-39.63,1075,20221102,7.26,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1115,3.41,20221107,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231106,130531,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1075,20221102,7.26,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1115,3.41,20221107,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231106,120527,58,100.00,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,-39.63,1075,20221102,7.26,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1115,3.41,20221107,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231106,110527,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1075,20221102,7.26,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1115,3.41,20221107,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231106,100505,58,100.00,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,-39.63,1075,20221102,7.26,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1115,3.41,20221107,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231106,090528,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1075,20221102,7.26,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1115,3.41,20221107,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231103,160521,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1065,20221101,8.26,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1095,5.30,20221103,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231103,150519,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1065,20221101,8.26,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1095,5.30,20221103,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231103,140520,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1065,20221101,8.26,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1095,5.30,20221103,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231103,130520,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1065,20221101,8.26,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1095,5.30,20221103,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231103,120520,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1065,20221101,8.26,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1095,5.30,20221103,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231103,110523,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1065,20221101,8.26,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1095,5.30,20221103,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231103,100515,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1065,20221101,8.26,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1095,5.30,20221103,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231103,090514,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1065,20221101,8.26,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1095,5.30,20221103,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231102,160516,58,100.00,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,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1075,7.26,20221102,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231102,150521,58,100.00,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,-39.63,20221221,1075,7.26,20221102,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231102,140512,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1075,7.26,20221102,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231102,130515,58,100.00,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,-39.63,20221221,1075,7.26,20221102,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231102,120513,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1075,7.26,20221102,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231102,110514,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1075,7.26,20221102,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231102,100515,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1075,7.26,20221102,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231102,090518,58,100.00,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,-39.63,20221221,1075,7.26,20221102,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231101,160512,58,100.00,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,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1065,8.26,20221101,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231101,150511,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1065,8.26,20221101,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231101,140508,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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,-39.63,20221221,1065,8.26,20221101,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231101,130512,58,100.00,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,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1065,8.26,20221101,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231101,120523,58,100.00,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,-39.63,20221221,1065,8.26,20221101,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231101,110525,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1065,8.26,20221101,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231101,100519,58,100.00,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,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1065,8.26,20221101,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231101,090520,58,100.00,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,-1114.00,1576.00,1910,20221221,-39.63,1050,20221031,9.81,1760,-34.49,20230105,1130,2.04,20230302,1910,-39.63,20221221,1065,8.26,20221101,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N