KissMeData/066410/price/prices-20240201.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
20240229,160558,58,100.00,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,-1114.00,1576.00,1248,20230223,-7.61,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1206,-4.39,20230302,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240229,150600,58,100.00,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,-1114.00,1576.00,1248,20230223,-7.61,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1206,-4.39,20230302,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240229,140600,58,100.00,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,-1114.00,1576.00,1248,20230223,-7.61,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1206,-4.39,20230302,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240229,130601,58,100.00,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,-1114.00,1576.00,1248,20230223,-7.61,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1206,-4.39,20230302,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240229,120559,58,100.00,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,-1114.00,1576.00,1248,20230223,-7.61,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1206,-4.39,20230302,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240229,110601,58,100.00,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,-1114.00,1576.00,1248,20230223,-7.61,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1206,-4.39,20230302,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240229,100600,58,100.00,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,-1114.00,1576.00,1248,20230223,-7.61,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1206,-4.39,20230302,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240229,090600,58,100.00,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,-1114.00,1576.00,1248,20230223,-7.61,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1206,-4.39,20230302,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240228,160526,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1274,20230222,-9.50,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1222,-5.65,20230228,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240228,150527,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1274,20230222,-9.50,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1222,-5.65,20230228,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240228,140600,58,100.00,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,-1114.00,1576.00,1274,20230222,-9.50,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1222,-5.65,20230228,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240228,130601,58,100.00,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,-1114.00,1576.00,1274,20230222,-9.50,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1222,-5.65,20230228,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240228,120601,58,100.00,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,-1114.00,1576.00,1274,20230222,-9.50,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1222,-5.65,20230228,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240228,110536,58,100.00,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,-1114.00,1576.00,1274,20230222,-9.50,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1222,-5.65,20230228,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240228,100558,58,100.00,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,-1114.00,1576.00,1274,20230222,-9.50,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1222,-5.65,20230228,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240228,090600,58,100.00,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,-1114.00,1576.00,1274,20230222,-9.50,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1222,-5.65,20230228,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240227,160559,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1295,20230221,-10.97,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1233,-6.49,20230227,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240227,150601,58,100.00,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,-1114.00,1576.00,1295,20230221,-10.97,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1233,-6.49,20230227,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240227,140559,58,100.00,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,-1114.00,1576.00,1295,20230221,-10.97,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1233,-6.49,20230227,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240227,130521,58,100.00,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,-1114.00,1576.00,1295,20230221,-10.97,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1233,-6.49,20230227,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240227,120602,58,100.00,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,-1114.00,1576.00,1295,20230221,-10.97,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1233,-6.49,20230227,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240227,110559,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1295,20230221,-10.97,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1233,-6.49,20230227,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240227,100556,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1295,20230221,-10.97,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1233,-6.49,20230227,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240227,090558,58,100.00,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,-1114.00,1576.00,1295,20230221,-10.97,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1233,-6.49,20230227,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240226,160557,58,100.00,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,-1114.00,1576.00,1321,20230220,-12.72,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1233,-6.49,20230227,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240226,150555,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1321,20230220,-12.72,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1233,-6.49,20230227,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240226,140556,58,100.00,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,-1114.00,1576.00,1321,20230220,-12.72,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1233,-6.49,20230227,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240226,130552,58,100.00,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,-1114.00,1576.00,1321,20230220,-12.72,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1233,-6.49,20230227,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240226,120552,58,100.00,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,-1114.00,1576.00,1321,20230220,-12.72,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1233,-6.49,20230227,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240226,110551,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1321,20230220,-12.72,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1233,-6.49,20230227,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240226,100548,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1321,20230220,-12.72,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1233,-6.49,20230227,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240226,090548,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1321,20230220,-12.72,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1233,-6.49,20230227,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240223,160550,58,100.00,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,-1114.00,1576.00,1338,20230217,-13.83,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1248,-7.61,20230223,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240223,150548,58,100.00,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,-1114.00,1576.00,1338,20230217,-13.83,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1248,-7.61,20230223,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240223,140548,58,100.00,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,-1114.00,1576.00,1338,20230217,-13.83,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1248,-7.61,20230223,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240223,130546,58,100.00,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,-1114.00,1576.00,1338,20230217,-13.83,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1248,-7.61,20230223,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240223,120546,58,100.00,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,-1114.00,1576.00,1338,20230217,-13.83,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1248,-7.61,20230223,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240223,110542,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1338,20230217,-13.83,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1248,-7.61,20230223,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240223,100540,58,100.00,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,-1114.00,1576.00,1338,20230217,-13.83,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1248,-7.61,20230223,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240223,090544,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1338,20230217,-13.83,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1248,-7.61,20230223,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240222,160537,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1379,20230216,-16.39,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1274,-9.50,20230222,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240222,150546,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1379,20230216,-16.39,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1274,-9.50,20230222,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240222,140544,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1379,20230216,-16.39,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1274,-9.50,20230222,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240222,130532,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1379,20230216,-16.39,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1274,-9.50,20230222,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240222,120541,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1379,20230216,-16.39,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1274,-9.50,20230222,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240222,110537,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1379,20230216,-16.39,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1274,-9.50,20230222,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240222,100534,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1379,20230216,-16.39,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1274,-9.50,20230222,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240222,090542,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1379,20230216,-16.39,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1274,-9.50,20230222,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240221,160538,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1379,20230216,-16.39,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1295,-10.97,20230221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240221,150533,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1379,20230216,-16.39,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1295,-10.97,20230221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240221,140534,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1379,20230216,-16.39,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1295,-10.97,20230221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240221,130535,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1379,20230216,-16.39,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1295,-10.97,20230221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240221,120534,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1379,20230216,-16.39,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1295,-10.97,20230221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240221,110540,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1379,20230216,-16.39,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1295,-10.97,20230221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240221,100532,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1379,20230216,-16.39,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1295,-10.97,20230221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240221,090532,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1379,20230216,-16.39,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1295,-10.97,20230221,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240220,160527,58,100.00,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,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1321,-12.72,20230220,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240220,150530,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1321,-12.72,20230220,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240220,140531,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1321,-12.72,20230220,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240220,130531,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1321,-12.72,20230220,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240220,120529,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1321,-12.72,20230220,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240220,110527,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1321,-12.72,20230220,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240220,100519,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1321,-12.72,20230220,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240220,090532,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1321,-12.72,20230220,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240219,160530,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1321,-12.72,20230220,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240219,150534,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1321,-12.72,20230220,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240219,140532,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1321,-12.72,20230220,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240219,130531,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1321,-12.72,20230220,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240219,120531,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1321,-12.72,20230220,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240219,110530,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1321,-12.72,20230220,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240219,100525,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1321,-12.72,20230220,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240219,090529,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1321,-12.72,20230220,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240216,160526,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1379,-16.39,20230216,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240216,150528,58,100.00,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,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1379,-16.39,20230216,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240216,140532,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1379,-16.39,20230216,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240216,130525,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1379,-16.39,20230216,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240216,120528,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1379,-16.39,20230216,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240216,110529,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1379,-16.39,20230216,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240216,100526,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1379,-16.39,20230216,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240216,090520,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1379,-16.39,20230216,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240215,160524,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1379,-16.39,20230216,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240215,150528,58,100.00,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,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1379,-16.39,20230216,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240215,140524,58,100.00,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,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1379,-16.39,20230216,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240215,130520,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1379,-16.39,20230216,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240215,120524,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1379,-16.39,20230216,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240215,110520,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1379,-16.39,20230216,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240215,100520,58,100.00,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,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1379,-16.39,20230216,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240215,090520,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1397,20230214,-17.47,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1379,-16.39,20230216,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240214,160517,58,100.00,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,-1114.00,1576.00,1405,20230208,-17.94,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1397,-17.47,20230214,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240214,150518,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1405,20230208,-17.94,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1397,-17.47,20230214,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240214,140516,58,100.00,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,-1114.00,1576.00,1405,20230208,-17.94,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1397,-17.47,20230214,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240214,130517,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1405,20230208,-17.94,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1397,-17.47,20230214,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240214,120514,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1405,20230208,-17.94,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1397,-17.47,20230214,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240214,110519,58,100.00,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,-1114.00,1576.00,1405,20230208,-17.94,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1397,-17.47,20230214,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240214,090511,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1405,20230208,-17.94,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1397,-17.47,20230214,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240213,160511,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1406,20230207,-17.99,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1397,-17.47,20230214,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240213,150509,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1406,20230207,-17.99,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1397,-17.47,20230214,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240213,140517,58,100.00,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,-1114.00,1576.00,1406,20230207,-17.99,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1397,-17.47,20230214,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240213,130511,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1406,20230207,-17.99,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1397,-17.47,20230214,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240213,120517,58,100.00,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,-1114.00,1576.00,1406,20230207,-17.99,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1397,-17.47,20230214,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240213,110515,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1406,20230207,-17.99,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1397,-17.47,20230214,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N
20240213,100426,58,100.00,KOSDAQ,,통신서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.83,0,0,1153,1153,1153,1153,1153,1153,1153,421,345,500,0,1,1,84109926,970,-1.04,0.73,12,0.00,-1114.00,1576.00,1406,20230207,-17.99,1130,20230302,2.04,1153,0.00,20240102,1153,0.00,20240102,1397,-17.47,20230214,1130,2.04,20230302,0.08,N,066410,500,420 억,,696536,N,N,0,N,00,N