KissMeData/066410/price/prices-20240101.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
20240123,120616,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1554,-25.80,20230125,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240123,110614,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1554,-25.80,20230125,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240123,100613,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1554,-25.80,20230125,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240123,090614,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1554,-25.80,20230125,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240119,160609,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1700,-32.18,20230119,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240119,150611,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1700,-32.18,20230119,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240119,140610,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1700,-32.18,20230119,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240119,130611,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1700,-32.18,20230119,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240119,120614,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1700,-32.18,20230119,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240119,110613,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1700,-32.18,20230119,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240119,100617,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1700,-32.18,20230119,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240119,090609,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1700,-32.18,20230119,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240118,160609,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240118,150610,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240118,140610,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240118,130610,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240118,120611,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240118,110611,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240118,100609,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240118,090609,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240117,160607,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240117,150610,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240117,140609,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240117,130609,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240117,120610,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240117,110610,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240117,100607,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240117,090609,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240116,160607,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240116,150607,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240116,140608,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240116,130608,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240116,120607,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240116,110606,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240116,100606,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240116,090605,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240115,160605,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240115,150606,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240115,140606,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240115,130605,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240115,120605,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240115,110604,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240115,100603,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240115,090605,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240112,160601,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240112,150603,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240112,140602,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240112,130600,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240112,120604,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240112,110601,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240112,100601,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240112,090601,58,100.00,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,-1114.00,1576.00,1740,20230118,-33.74,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240111,160558,58,100.00,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,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240111,150602,58,100.00,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,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240111,140600,58,100.00,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,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240111,130558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240111,120559,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240111,110601,58,100.00,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,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240111,100559,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240111,090559,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240110,160557,58,100.00,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,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240110,150559,58,100.00,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,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240110,140559,58,100.00,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,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240110,130558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240110,120559,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240110,110558,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240110,100557,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240110,090557,58,100.00,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,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240109,160556,58,100.00,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,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240109,150557,58,100.00,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,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240109,140556,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240109,130556,58,100.00,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,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240109,120601,58,100.00,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,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240109,110557,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240109,100557,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240109,090556,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240108,160556,58,100.00,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,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240108,150557,58,100.00,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,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240108,140556,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240108,130555,58,100.00,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,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240108,120557,58,100.00,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,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240108,110557,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240108,100557,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240108,090555,58,100.00,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,-1114.00,1576.00,1760,20230105,-34.49,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1740,-33.74,20230118,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240105,160555,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240105,150557,58,100.00,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,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240105,140553,58,100.00,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,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240105,130555,58,100.00,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,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240105,120555,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240105,110554,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240105,100557,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240105,090554,58,100.00,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,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240104,160552,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240104,150553,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240104,140553,58,100.00,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,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240104,130553,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240104,120551,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240104,110552,58,100.00,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,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240104,100551,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240104,090554,58,100.00,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,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240103,160551,58,100.00,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,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240103,150550,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240103,140548,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240103,130550,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240103,120553,58,100.00,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,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240103,110549,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240103,100550,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240103,090549,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240102,160549,58,100.00,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,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,0,0.00,0,0,0.00,0,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240102,150548,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,0,0.00,0,0,0.00,0,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240102,140549,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,0,0.00,0,0,0.00,0,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240102,130546,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,0,0.00,0,0,0.00,0,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240102,120546,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,0,0.00,0,0,0.00,0,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240102,110546,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,0,0.00,0,0,0.00,0,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240102,100540,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,0,0.00,0,0,0.00,0,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240102,090533,58,100.00,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,-1114.00,1576.00,1785,20221229,-35.41,1130,20230302,2.04,0,0.00,0,0,0.00,0,1760,-34.49,20230105,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N