KissMeData/066410/price/prices-20231201.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
20231229,160644,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231229,150639,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231229,140641,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231229,130639,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231229,120641,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231229,110613,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231229,100619,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231229,090619,58,100.00,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,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231228,160613,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231228,150619,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231228,140613,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231228,130613,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231228,120615,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231228,110615,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231228,100613,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231228,090613,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231227,160608,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1815,20221222,-36.47,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231227,150617,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1815,20221222,-36.47,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231227,140614,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1815,20221222,-36.47,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231227,130610,58,100.00,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,-1114.00,1576.00,1815,20221222,-36.47,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231227,120610,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1815,20221222,-36.47,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231227,110613,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1815,20221222,-36.47,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231227,100614,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1815,20221222,-36.47,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231227,090615,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1815,20221222,-36.47,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231226,160616,58,100.00,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,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231226,150613,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231226,140614,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231226,130614,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231226,120613,58,100.00,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,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231226,110616,58,100.00,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,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231226,100613,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231226,090614,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1785,-35.41,20221229,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231222,160606,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1815,-36.47,20221222,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231222,150604,58,100.00,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,-34.49,20230105,1130,2.04,20230302,1815,-36.47,20221222,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231222,140600,58,100.00,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,-34.49,20230105,1130,2.04,20230302,1815,-36.47,20221222,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231222,130603,58,100.00,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,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1815,-36.47,20221222,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231222,120601,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1815,-36.47,20221222,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231222,110603,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1815,-36.47,20221222,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231222,100600,58,100.00,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,-39.63,1130,20230302,2.04,1760,-34.49,20230105,1130,2.04,20230302,1815,-36.47,20221222,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231222,090601,58,100.00,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,-34.49,20230105,1130,2.04,20230302,1815,-36.47,20221222,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20231221,160558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231221,150600,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231221,140559,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231221,130559,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231221,120601,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-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
20231221,110601,58,100.00,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
20231221,100558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-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
20231221,090600,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-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
20231220,160600,58,100.00,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
20231220,150632,58,100.00,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
20231220,140638,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231220,130635,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231220,120557,58,100.00,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
20231220,110600,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231220,100600,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231220,090558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-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
20231219,160558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231219,150601,58,100.00,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
20231219,140558,58,100.00,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
20231219,130601,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-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
20231219,120602,58,100.00,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
20231219,110601,58,100.00,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
20231219,100558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-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
20231219,090558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-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
20231218,160556,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231218,150557,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231218,140555,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231218,130556,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231218,120552,58,100.00,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
20231218,110555,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231218,100555,58,100.00,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
20231218,090551,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231215,160553,58,100.00,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
20231215,150556,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231215,140555,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231215,130552,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231215,120553,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231215,110547,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231215,100553,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231215,090554,58,100.00,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
20231214,160550,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231214,150611,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231214,140558,58,100.00,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
20231214,130606,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231214,120617,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231214,110552,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231214,100546,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231214,090525,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231213,160549,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231213,150601,58,100.00,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
20231213,140601,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231213,130600,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-39.63,1130,20230302,2.04,1760,-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
20231213,120558,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231213,110601,58,100.00,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
20231213,100604,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231213,090555,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231212,160536,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231212,150542,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231212,140515,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231212,130513,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231212,120512,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231212,110518,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231212,100539,58,100.00,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
20231212,090537,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231211,160539,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231211,150536,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231211,140536,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231211,130539,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231211,120537,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231211,110536,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231211,100535,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231211,090533,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231208,160529,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231208,150531,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231208,140530,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231208,130530,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231208,120527,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231208,110526,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231208,100533,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231208,090525,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231207,160527,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231207,150528,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231207,140525,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231207,130526,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231207,120527,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231207,110523,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231207,100523,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231207,090528,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231206,160518,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231206,150528,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231206,140526,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231206,130521,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231206,120517,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231206,110528,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231206,100523,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231206,090523,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231205,160525,58,100.00,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
20231205,150524,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231205,140524,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231205,130522,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231205,120519,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231205,110519,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231205,100520,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231205,090518,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231204,160519,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231204,150521,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231204,140517,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231204,130516,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231204,120515,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231204,110518,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231204,100517,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231204,090517,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231201,160517,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231201,150516,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231201,140516,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1910,20221221,-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
20231201,130514,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231201,120520,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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
20231201,110517,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231201,100520,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-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
20231201,090514,58,100.00,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,-39.63,1130,20230302,2.04,1760,-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