KissMeData/066790/price/prices-20240901.csv

1	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
2	20240930	160622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1871	-284	5	-13.18	10348542122	5180254	32.84	2210	2215	1871	2800	1510	2155	1997.97	3.52	-558630	-559527	2565	2359	2109	1903	1653	2463	2007	326	645	500	1330	1	1	65152039	1219	41.58	3.37	12	7.95	45.00	555.00	6750	20240312	-72.28	663	20230919	182.20	6750	-72.28	20240312	980	90.92	20240201	6750	-72.28	20240312	911	105.38	20231024	0.11	N	066790	500	325 억		1124279	N	N	0	N	00	N
3	20240930	150631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1877	-278	5	-12.90	9889330206	4935434	31.29	2210	2215	1873	2800	1510	2155	2003.74	3.39	-600086	-601156	2565	2359	2109	1903	1653	2463	2007	326	645	500	1330	1	1	65152039	1223	41.71	3.38	12	7.58	45.00	555.00	6750	20240312	-72.19	663	20230919	183.11	6750	-72.19	20240312	980	91.53	20240201	6750	-72.19	20240312	911	106.04	20231024	0.11	N	066790	500	325 억		1082823	N	N	0	N	00	N
4	20240930	140630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1929	-226	5	-10.49	9040593500	4487557	28.45	2210	2215	1900	2800	1510	2155	2014.59	3.49	-568502	-569394	2565	2359	2109	1903	1653	2463	2007	326	645	500	1330	1	1	65152039	1257	42.87	3.48	12	6.89	45.00	555.00	6750	20240312	-71.42	663	20230919	190.95	6750	-71.42	20240312	980	96.84	20240201	6750	-71.42	20240312	911	111.75	20231024	0.11	N	066790	500	325 억		1114407	N	N	0	N	00	N
5	20240930	130629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1954	-201	5	-9.33	8026586243	3961633	25.11	2210	2215	1922	2800	1510	2155	2026.08	3.65	-517602	-517115	2565	2359	2109	1903	1653	2463	2007	326	645	500	1330	1	1	65152039	1273	43.42	3.52	12	6.08	45.00	555.00	6750	20240312	-71.05	663	20230919	194.72	6750	-71.05	20240312	980	99.39	20240201	6750	-71.05	20240312	911	114.49	20231024	0.11	N	066790	500	325 억		1165307	N	N	0	N	00	N
6	20240930	120624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1981	-174	5	-8.07	6857960890	3373186	21.38	2210	2215	1922	2800	1510	2155	2033.08	4.13	-363816	-363165	2565	2359	2109	1903	1653	2463	2007	326	645	500	1330	1	1	65152039	1291	44.02	3.57	12	5.18	45.00	555.00	6750	20240312	-70.65	663	20230919	198.79	6750	-70.65	20240312	980	102.14	20240201	6750	-70.65	20240312	911	117.45	20231024	0.11	N	066790	500	325 억		1319093	N	N	0	N	00	N
7	20240930	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1945	-210	5	-9.74	6264454455	3072252	19.48	2210	2215	1922	2800	1510	2155	2039.04	4.33	-300697	-300049	2565	2359	2109	1903	1653	2463	2007	326	645	500	1330	1	1	65152039	1267	43.22	3.50	12	4.72	45.00	555.00	6750	20240312	-71.19	663	20230919	193.36	6750	-71.19	20240312	980	98.47	20240201	6750	-71.19	20240312	911	113.50	20231024	0.11	N	066790	500	325 억		1382212	N	N	0	N	00	N
8	20240930	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1975	-180	5	-8.35	4802365583	2323461	14.73	2210	2215	1950	2800	1510	2155	2066.90	4.97	-95042	-93719	2565	2359	2109	1903	1653	2463	2007	326	645	500	1330	1	1	65152039	1287	43.89	3.56	12	3.57	45.00	555.00	6750	20240312	-70.74	663	20230919	197.89	6750	-70.74	20240312	980	101.53	20240201	6750	-70.74	20240312	911	116.79	20231024	0.11	N	066790	500	325 억		1587867	N	N	0	N	00	N
9	20240930	090559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	0	3	0.00	875895990	404414	2.56	2210	2215	2130	2800	1510	2155	2165.84	5.17	-31862	-24634	2565	2359	2109	1903	1653	2463	2007	326	645	500	1330	5	1	65152039	1404	47.89	3.88	12	0.62	45.00	555.00	6750	20240312	-68.07	663	20230919	225.04	6750	-68.07	20240312	980	119.90	20240201	6750	-68.07	20240312	911	136.55	20231024	0.11	N	066790	500	325 억		1651047	N	N	0	N	00	N
10	20240927	160624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	275	2	14.63	33929580601	15632656	348.24	1880	2315	1859	2440	1316	1880	2170.52	5.27	562818	565346	2051	1965	1864	1778	1677	2008	1821	326	560	500	1160	5	1	65152039	1404	47.89	3.88	12	23.99	45.00	555.00	6750	20240312	-68.07	620	20230918	247.58	6750	-68.07	20240312	980	119.90	20240201	6750	-68.07	20240312	911	136.55	20231024	0.11	N	066790	500	325 억		1681779	N	N	0	N	00	N
11	20240927	150629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	295	2	15.69	32888403291	15150302	337.49	1880	2315	1859	2440	1316	1880	2170.89	5.22	548729	549955	2051	1965	1864	1778	1677	2008	1821	326	560	500	1160	5	1	65152039	1417	48.33	3.92	12	23.25	45.00	555.00	6750	20240312	-67.78	620	20230918	250.81	6750	-67.78	20240312	980	121.94	20240201	6750	-67.78	20240312	911	138.75	20231024	0.11	N	066790	500	325 억		1667690	N	N	0	N	00	N
12	20240927	140635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	325	2	17.29	29250648706	13497018	300.66	1880	2315	1859	2440	1316	1880	2167.28	5.54	648857	649720	2051	1965	1864	1778	1677	2008	1821	326	560	500	1160	5	1	65152039	1437	49.00	3.97	12	20.72	45.00	555.00	6750	20240312	-67.33	620	20230918	255.65	6750	-67.33	20240312	980	125.00	20240201	6750	-67.33	20240312	911	142.04	20231024	0.11	N	066790	500	325 억		1767818	N	N	0	N	00	N
13	20240927	130628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	300	2	15.96	27822564346	12840905	286.05	1880	2315	1859	2440	1316	1880	2166.80	5.52	643851	644054	2051	1965	1864	1778	1677	2008	1821	326	560	500	1160	5	1	65152039	1420	48.44	3.93	12	19.71	45.00	555.00	6750	20240312	-67.70	620	20230918	251.61	6750	-67.70	20240312	980	122.45	20240201	6750	-67.70	20240312	911	139.30	20231024	0.11	N	066790	500	325 억		1762812	N	N	0	N	00	N
14	20240927	120624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2175	295	2	15.69	26684940101	12317707	274.39	1880	2315	1859	2440	1316	1880	2166.48	5.48	630902	632304	2051	1965	1864	1778	1677	2008	1821	326	560	500	1160	5	1	65152039	1417	48.33	3.92	12	18.91	45.00	555.00	6750	20240312	-67.78	620	20230918	250.81	6750	-67.78	20240312	980	121.94	20240201	6750	-67.78	20240312	911	138.75	20231024	0.11	N	066790	500	325 억		1749863	N	N	0	N	00	N
15	20240927	110627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2190	310	2	16.49	23416730946	10804573	240.69	1880	2315	1859	2440	1316	1880	2167.41	5.49	633850	635640	2051	1965	1864	1778	1677	2008	1821	326	560	500	1160	5	1	65152039	1427	48.67	3.95	12	16.58	45.00	555.00	6750	20240312	-67.56	620	20230918	253.23	6750	-67.56	20240312	980	123.47	20240201	6750	-67.56	20240312	911	140.40	20231024	0.11	N	066790	500	325 억		1752811	N	N	0	N	00	N
16	20240927	100627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2235	355	2	18.88	16595952841	7760791	172.88	1880	2275	1859	2440	1316	1880	2138.57	5.25	556584	570324	2051	1965	1864	1778	1677	2008	1821	326	560	500	1160	5	1	65152039	1456	49.67	4.03	12	11.91	45.00	555.00	6750	20240312	-66.89	620	20230918	260.48	6750	-66.89	20240312	980	128.06	20240201	6750	-66.89	20240312	911	145.33	20231024	0.11	N	066790	500	325 억		1675545	N	N	0	N	00	N
17	20240927	090628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1891	11	2	0.59	685666446	362472	8.07	1880	1949	1859	2440	1316	1880	1891.77	3.57	19428	20497	2051	1965	1864	1778	1677	2008	1821	326	560	500	1160	1	1	65152039	1232	42.02	3.41	12	0.56	45.00	555.00	6750	20240312	-71.99	620	20230918	205.00	6750	-71.99	20240312	980	92.96	20240201	6750	-71.99	20240312	911	107.57	20231024	0.11	N	066790	500	325 억		1138389	N	N	0	N	00	N
18	20240926	160616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1880	93	2	5.20	8295025303	4446660	35.61	1830	1950	1763	2320	1251	1787	1865.46	3.44	416158	435081	2115	1951	1779	1615	1443	2033	1697	326	533	500	1100	1	1	65152039	1225	41.78	3.39	12	6.83	45.00	555.00	6750	20240312	-72.15	617	20230915	204.70	6750	-72.15	20240312	980	91.84	20240201	6750	-72.15	20240312	911	106.37	20231024	0.11	N	066790	500	325 억		1099751	N	N	0	N	00	N
19	20240926	150616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1862	75	2	4.20	7881099113	4225789	33.84	1830	1950	1763	2320	1251	1787	1865.01	3.23	346363	343901	2115	1951	1779	1615	1443	2033	1697	326	533	500	1100	1	1	65152039	1213	41.38	3.35	12	6.49	45.00	555.00	6750	20240312	-72.41	617	20230915	201.78	6750	-72.41	20240312	980	90.00	20240201	6750	-72.41	20240312	911	104.39	20231024	0.11	N	066790	500	325 억		1029956	N	N	0	N	00	N
20	20240926	140624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1862	75	2	4.20	7482158966	4011554	32.13	1830	1950	1763	2320	1251	1787	1865.16	3.21	341987	340500	2115	1951	1779	1615	1443	2033	1697	326	533	500	1100	1	1	65152039	1213	41.38	3.35	12	6.16	45.00	555.00	6750	20240312	-72.41	617	20230915	201.78	6750	-72.41	20240312	980	90.00	20240201	6750	-72.41	20240312	911	104.39	20231024	0.11	N	066790	500	325 억		1025580	N	N	0	N	00	N
21	20240926	130623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1868	81	2	4.53	7179454370	3848860	30.82	1830	1950	1763	2320	1251	1787	1865.36	3.15	323471	324977	2115	1951	1779	1615	1443	2033	1697	326	533	500	1100	1	1	65152039	1217	41.51	3.37	12	5.91	45.00	555.00	6750	20240312	-72.33	617	20230915	202.76	6750	-72.33	20240312	980	90.61	20240201	6750	-72.33	20240312	911	105.05	20231024	0.11	N	066790	500	325 억		1007064	N	N	0	N	00	N
22	20240926	120624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1871	84	2	4.70	6822061775	3657604	29.29	1830	1950	1763	2320	1251	1787	1865.19	2.89	240372	239776	2115	1951	1779	1615	1443	2033	1697	326	533	500	1100	1	1	65152039	1219	41.58	3.37	12	5.61	45.00	555.00	6750	20240312	-72.28	617	20230915	203.24	6750	-72.28	20240312	980	90.92	20240201	6750	-72.28	20240312	911	105.38	20231024	0.11	N	066790	500	325 억		923965	N	N	0	N	00	N
23	20240926	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1853	66	2	3.69	6091309005	3263045	26.13	1830	1950	1763	2320	1251	1787	1866.77	2.49	112084	112175	2115	1951	1779	1615	1443	2033	1697	326	533	500	1100	1	1	65152039	1207	41.18	3.34	12	5.01	45.00	555.00	6750	20240312	-72.55	617	20230915	200.32	6750	-72.55	20240312	980	89.08	20240201	6750	-72.55	20240312	911	103.40	20231024	0.11	N	066790	500	325 억		795677	N	N	0	N	00	N
24	20240926	100624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1869	82	2	4.59	4768796080	2555045	20.46	1830	1950	1763	2320	1251	1787	1866.44	2.26	39134	38761	2115	1951	1779	1615	1443	2033	1697	326	533	500	1100	1	1	65152039	1218	41.53	3.37	12	3.92	45.00	555.00	6750	20240312	-72.31	617	20230915	202.92	6750	-72.31	20240312	980	90.71	20240201	6750	-72.31	20240312	911	105.16	20231024	0.11	N	066790	500	325 억		722727	N	N	0	N	00	N
25	20240926	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1779	-8	5	-0.45	537822983	299856	2.40	1830	1843	1763	2320	1251	1787	1793.62	2.12	-7316	-8945	2115	1951	1779	1615	1443	2033	1697	326	533	500	1100	1	1	65152039	1159	39.53	3.21	12	0.46	45.00	555.00	6750	20240312	-73.64	617	20230915	188.33	6750	-73.64	20240312	980	81.53	20240201	6750	-73.64	20240312	911	95.28	20231024	0.11	N	066790	500	325 억		676277	N	N	0	N	00	N
26	20240925	160616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1787	169	2	10.44	22754888457	12429733	252.94	1624	1943	1607	2100	1133	1618	1830.71	2.14	277255	276463	1807	1712	1620	1525	1433	1760	1573	326	482	500	1000	1	1	65152039	1164	39.71	3.22	12	19.08	45.00	555.00	6750	20240312	-73.53	606	20230914	194.88	6750	-73.53	20240312	980	82.35	20240201	6750	-73.53	20240312	911	96.16	20231024	0.11	N	066790	500	325 억		683593	N	N	0	N	00	N
27	20240925	150621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1797	179	2	11.06	22215396480	12129498	246.83	1624	1943	1607	2100	1133	1618	1831.52	2.38	353339	352547	1807	1712	1620	1525	1433	1760	1573	326	482	500	1000	1	1	65152039	1171	39.93	3.24	12	18.62	45.00	555.00	6750	20240312	-73.38	606	20230914	196.53	6750	-73.38	20240312	980	83.37	20240201	6750	-73.38	20240312	911	97.26	20231024	0.11	N	066790	500	325 억		759677	N	N	0	N	00	N
28	20240925	140623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1813	195	2	12.05	20878734838	11385539	231.69	1624	1943	1607	2100	1133	1618	1833.79	2.10	262923	262136	1807	1712	1620	1525	1433	1760	1573	326	482	500	1000	1	1	65152039	1181	40.29	3.27	12	17.48	45.00	555.00	6750	20240312	-73.14	606	20230914	199.17	6750	-73.14	20240312	980	85.00	20240201	6750	-73.14	20240312	911	99.01	20231024	0.11	N	066790	500	325 억		669261	N	N	0	N	00	N
29	20240925	130621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1836	218	2	13.47	19471643502	10621035	216.13	1624	1943	1607	2100	1133	1618	1833.31	2.71	459274	464949	1807	1712	1620	1525	1433	1760	1573	326	482	500	1000	1	1	65152039	1196	40.80	3.31	12	16.30	45.00	555.00	6750	20240312	-72.80	606	20230914	202.97	6750	-72.80	20240312	980	87.35	20240201	6750	-72.80	20240312	911	101.54	20231024	0.11	N	066790	500	325 억		865612	N	N	0	N	00	N
30	20240925	120620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1831	213	2	13.16	18720568756	10210965	207.79	1624	1943	1607	2100	1133	1618	1833.38	2.57	413748	419290	1807	1712	1620	1525	1433	1760	1573	326	482	500	1000	1	1	65152039	1193	40.69	3.30	12	15.67	45.00	555.00	6750	20240312	-72.87	606	20230914	202.15	6750	-72.87	20240312	980	86.84	20240201	6750	-72.87	20240312	911	100.99	20231024	0.11	N	066790	500	325 억		820086	N	N	0	N	00	N
31	20240925	110618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1849	231	2	14.28	17246983306	9411184	191.51	1624	1943	1607	2100	1133	1618	1832.61	2.76	473825	477905	1807	1712	1620	1525	1433	1760	1573	326	482	500	1000	1	1	65152039	1205	41.09	3.33	12	14.44	45.00	555.00	6750	20240312	-72.61	606	20230914	205.12	6750	-72.61	20240312	980	88.67	20240201	6750	-72.61	20240312	911	102.96	20231024	0.11	N	066790	500	325 억		880163	N	N	0	N	00	N
32	20240925	100620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1787	169	2	10.44	12780423019	6995285	142.35	1624	1943	1607	2100	1133	1618	1827.01	2.74	468120	466880	1807	1712	1620	1525	1433	1760	1573	326	482	500	1000	1	1	65152039	1164	39.71	3.22	12	10.74	45.00	555.00	6750	20240312	-73.53	606	20230914	194.88	6750	-73.53	20240312	980	82.35	20240201	6750	-73.53	20240312	911	96.16	20231024	0.11	N	066790	500	325 억		874458	N	N	0	N	00	N
33	20240925	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1627	9	2	0.56	187928235	115653	2.35	1624	1644	1617	2100	1133	1618	1624.93	1.22	-18361	-19111	1807	1712	1620	1525	1433	1760	1573	326	482	500	1000	1	1	65152039	1060	36.16	2.93	12	0.18	45.00	555.00	6750	20240312	-75.90	606	20230914	168.48	6750	-75.90	20240312	980	66.02	20240201	6750	-75.90	20240312	911	78.59	20231024	0.11	N	066790	500	325 억		387977	N	N	0	N	00	N
34	20240924	160616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1618	86	2	5.61	7963811778	4872638	552.98	1528	1715	1528	1991	1073	1532	1634.41	1.27	245281	246874	1566	1549	1537	1520	1508	1543	1514	326	459	500	940	1	1	65152039	1054	35.96	2.92	12	7.48	45.00	555.00	6750	20240312	-76.03	598	20230913	170.57	6750	-76.03	20240312	980	65.10	20240201	6750	-76.03	20240312	911	77.61	20231024	0.11	N	066790	500	325 억		406338	N	N	0	N	00	N
35	20240924	150617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1615	83	2	5.42	7669430625	4690754	532.34	1528	1715	1528	1991	1073	1532	1635.01	1.26	240972	238873	1566	1549	1537	1520	1508	1543	1514	326	459	500	940	1	1	65152039	1052	35.89	2.91	12	7.20	45.00	555.00	6750	20240312	-76.07	598	20230913	170.07	6750	-76.07	20240312	980	64.80	20240201	6750	-76.07	20240312	911	77.28	20231024	0.11	N	066790	500	325 억		402029	N	N	0	N	00	N
36	20240924	140616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1599	67	2	4.37	7349799552	4491541	509.73	1528	1715	1528	1991	1073	1532	1636.36	1.00	158385	158310	1566	1549	1537	1520	1508	1543	1514	326	459	500	940	1	1	65152039	1042	35.53	2.88	12	6.89	45.00	555.00	6750	20240312	-76.31	598	20230913	167.39	6750	-76.31	20240312	980	63.16	20240201	6750	-76.31	20240312	911	75.52	20231024	0.11	N	066790	500	325 억		319442	N	N	0	N	00	N
37	20240924	130616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1590	58	2	3.79	7157727194	4371002	496.05	1528	1715	1528	1991	1073	1532	1637.55	0.89	123652	123902	1566	1549	1537	1520	1508	1543	1514	326	459	500	940	1	1	65152039	1036	35.33	2.86	12	6.71	45.00	555.00	6750	20240312	-76.44	598	20230913	165.89	6750	-76.44	20240312	980	62.24	20240201	6750	-76.44	20240312	911	74.53	20231024	0.11	N	066790	500	325 억		284709	N	N	0	N	00	N
38	20240924	120616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1589	57	2	3.72	6900589912	4209465	477.72	1528	1715	1528	1991	1073	1532	1639.30	0.87	117367	117367	1566	1549	1537	1520	1508	1543	1514	326	459	500	940	1	1	65152039	1035	35.31	2.86	12	6.46	45.00	555.00	6750	20240312	-76.46	598	20230913	165.72	6750	-76.46	20240312	980	62.14	20240201	6750	-76.46	20240312	911	74.42	20231024	0.11	N	066790	500	325 억		278424	N	N	0	N	00	N
39	20240924	110617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1575	43	2	2.81	6616635092	4029670	457.32	1528	1715	1528	1991	1073	1532	1641.98	1.06	177379	177483	1566	1549	1537	1520	1508	1543	1514	326	459	500	940	1	1	65152039	1026	35.00	2.84	12	6.19	45.00	555.00	6750	20240312	-76.67	598	20230913	163.38	6750	-76.67	20240312	980	60.71	20240201	6750	-76.67	20240312	911	72.89	20231024	0.11	N	066790	500	325 억		338436	N	N	0	N	00	N
40	20240924	100615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1616	84	2	5.48	5701234672	3456049	392.22	1528	1715	1528	1991	1073	1532	1649.64	1.49	315840	314589	1566	1549	1537	1520	1508	1543	1514	326	459	500	940	1	1	65152039	1053	35.91	2.91	12	5.30	45.00	555.00	6750	20240312	-76.06	598	20230913	170.23	6750	-76.06	20240312	980	64.90	20240201	6750	-76.06	20240312	911	77.39	20231024	0.11	N	066790	500	325 억		476897	N	N	0	N	00	N
41	20240924	090616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1595	63	2	4.11	242054044	154665	17.55	1528	1598	1528	1991	1073	1532	1565.02	0.62	36384	36632	1566	1549	1537	1520	1508	1543	1514	326	459	500	940	1	1	65152039	1039	35.44	2.87	12	0.24	45.00	555.00	6750	20240312	-76.37	598	20230913	166.72	6750	-76.37	20240312	980	62.76	20240201	6750	-76.37	20240312	911	75.08	20231024	0.11	N	066790	500	325 억		197441	N	N	0	N	00	N
42	20240923	160614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1532	-20	5	-1.29	1333952604	869248	31.15	1552	1554	1525	2015	1087	1552	1534.62	0.50	-7971	-7973	1699	1625	1566	1492	1433	1662	1529	326	463	500	960	1	1	65152039	998	34.04	2.76	12	1.33	45.00	555.00	6750	20240312	-77.30	595	20230912	157.48	6750	-77.30	20240312	980	56.33	20240201	6750	-77.30	20240312	911	68.17	20231024	0.11	N	066790	500	325 억		161059	N	N	0	N	00	N
43	20240923	150615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1535	-17	5	-1.10	1234834935	804557	28.83	1552	1554	1525	2015	1087	1552	1534.80	0.52	-3652	-3652	1699	1625	1566	1492	1433	1662	1529	326	463	500	960	1	1	65152039	1000	34.11	2.77	12	1.23	45.00	555.00	6750	20240312	-77.26	595	20230912	157.98	6750	-77.26	20240312	980	56.63	20240201	6750	-77.26	20240312	911	68.50	20231024	0.11	N	066790	500	325 억		165378	N	N	0	N	00	N
44	20240923	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1537	-15	5	-0.97	987009255	642793	23.03	1552	1554	1525	2015	1087	1552	1535.50	0.58	15258	15258	1699	1625	1566	1492	1433	1662	1529	326	463	500	960	1	1	65152039	1001	34.16	2.77	12	0.99	45.00	555.00	6750	20240312	-77.23	595	20230912	158.32	6750	-77.23	20240312	980	56.84	20240201	6750	-77.23	20240312	911	68.72	20231024	0.11	N	066790	500	325 억		184288	N	N	0	N	00	N
45	20240923	130616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1544	-8	5	-0.52	840599017	547799	19.63	1552	1554	1525	2015	1087	1552	1534.50	0.56	8948	8948	1699	1625	1566	1492	1433	1662	1529	326	463	500	960	1	1	65152039	1006	34.31	2.78	12	0.84	45.00	555.00	6750	20240312	-77.13	595	20230912	159.50	6750	-77.13	20240312	980	57.55	20240201	6750	-77.13	20240312	911	69.48	20231024	0.11	N	066790	500	325 억		177978	N	N	0	N	00	N
46	20240923	120614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1534	-18	5	-1.16	695622944	453835	16.26	1552	1554	1525	2015	1087	1552	1532.77	0.53	869	869	1699	1625	1566	1492	1433	1662	1529	326	463	500	960	1	1	65152039	999	34.09	2.76	12	0.70	45.00	555.00	6750	20240312	-77.27	595	20230912	157.82	6750	-77.27	20240312	980	56.53	20240201	6750	-77.27	20240312	911	68.39	20231024	0.11	N	066790	500	325 억		169899	N	N	0	N	00	N
47	20240923	110615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1532	-20	5	-1.29	598378981	390352	13.99	1552	1554	1525	2015	1087	1552	1532.92	0.56	9569	9569	1699	1625	1566	1492	1433	1662	1529	326	463	500	960	1	1	65152039	998	34.04	2.76	12	0.60	45.00	555.00	6750	20240312	-77.30	595	20230912	157.48	6750	-77.30	20240312	980	56.33	20240201	6750	-77.30	20240312	911	68.17	20231024	0.11	N	066790	500	325 억		178599	N	N	0	N	00	N
48	20240923	100614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1537	-15	5	-0.97	422803717	275520	9.87	1552	1554	1525	2015	1087	1552	1534.57	0.56	10358	10358	1699	1625	1566	1492	1433	1662	1529	326	463	500	960	1	1	65152039	1001	34.16	2.77	12	0.42	45.00	555.00	6750	20240312	-77.23	595	20230912	158.32	6750	-77.23	20240312	980	56.84	20240201	6750	-77.23	20240312	911	68.72	20231024	0.11	N	066790	500	325 억		179388	N	N	0	N	00	N
49	20240923	090614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1534	-18	5	-1.16	111720918	72579	2.60	1552	1554	1527	2015	1087	1552	1539.30	0.51	-6402	-6501	1699	1625	1566	1492	1433	1662	1529	326	463	500	960	1	1	65152039	999	34.09	2.76	12	0.11	45.00	555.00	6750	20240312	-77.27	595	20230912	157.82	6750	-77.27	20240312	980	56.53	20240201	6750	-77.27	20240312	911	68.39	20231024	0.11	N	066790	500	325 억		162628	N	N	0	N	00	N
50	20240913	160544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1570	-68	5	-4.15	4218688672	2597523	55.85	1640	1739	1547	2125	1147	1638	1624.11	1.02	-476714	-484008	1828	1732	1614	1518	1400	1781	1567	326	487	500	1010	1	1	65152039	1023	34.89	2.83	12	3.99	45.00	555.00	6750	20240312	-76.74	531	20230907	195.67	6750	-76.74	20240312	980	60.20	20240201	6750	-76.74	20240312	598	162.54	20230913	0.12	N	066790	500	325 억		324077	N	N	0	N	00	N
51	20240913	150550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1576	-62	5	-3.79	4072818001	2504730	53.86	1640	1739	1547	2125	1147	1638	1626.04	1.07	-457966	-465086	1828	1732	1614	1518	1400	1781	1567	326	487	500	1010	1	1	65152039	1027	35.02	2.84	12	3.84	45.00	555.00	6750	20240312	-76.65	531	20230907	196.80	6750	-76.65	20240312	980	60.82	20240201	6750	-76.65	20240312	598	163.55	20230913	0.12	N	066790	500	325 억		342825	N	N	0	N	00	N
52	20240913	140552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1567	-71	5	-4.33	3839248338	2356295	50.67	1640	1739	1547	2125	1147	1638	1629.35	1.15	-434826	-442075	1828	1732	1614	1518	1400	1781	1567	326	487	500	1010	1	1	65152039	1021	34.82	2.82	12	3.62	45.00	555.00	6750	20240312	-76.79	531	20230907	195.10	6750	-76.79	20240312	980	59.90	20240201	6750	-76.79	20240312	598	162.04	20230913	0.12	N	066790	500	325 억		365965	N	N	0	N	00	N
53	20240913	130549	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1569	-69	5	-4.21	3393007233	2070154	44.51	1640	1739	1568	2125	1147	1638	1639.01	1.40	-353640	-360676	1828	1732	1614	1518	1400	1781	1567	326	487	500	1010	1	1	65152039	1022	34.87	2.83	12	3.18	45.00	555.00	6750	20240312	-76.76	531	20230907	195.48	6750	-76.76	20240312	980	60.10	20240201	6750	-76.76	20240312	598	162.37	20230913	0.12	N	066790	500	325 억		447151	N	N	0	N	00	N
54	20240913	120550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1576	-62	5	-3.79	3171979673	1929647	41.49	1640	1739	1568	2125	1147	1638	1643.82	1.53	-312573	-316580	1828	1732	1614	1518	1400	1781	1567	326	487	500	1010	1	1	65152039	1027	35.02	2.84	12	2.96	45.00	555.00	6750	20240312	-76.65	531	20230907	196.80	6750	-76.65	20240312	980	60.82	20240201	6750	-76.65	20240312	598	163.55	20230913	0.12	N	066790	500	325 억		488218	N	N	0	N	00	N
55	20240913	110551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1576	-62	5	-3.79	2844587057	1721504	37.02	1640	1739	1570	2125	1147	1638	1652.41	1.85	-211582	-218571	1828	1732	1614	1518	1400	1781	1567	326	487	500	1010	1	1	65152039	1027	35.02	2.84	12	2.64	45.00	555.00	6750	20240312	-76.65	531	20230907	196.80	6750	-76.65	20240312	980	60.82	20240201	6750	-76.65	20240312	598	163.55	20230913	0.12	N	066790	500	325 억		589209	N	N	0	N	00	N
56	20240913	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1585	-53	5	-3.24	2455000908	1475485	31.73	1640	1739	1570	2125	1147	1638	1663.92	2.14	-118702	-131320	1828	1732	1614	1518	1400	1781	1567	326	487	500	1010	1	1	65152039	1033	35.22	2.86	12	2.26	45.00	555.00	6750	20240312	-76.52	531	20230907	198.49	6750	-76.52	20240312	980	61.73	20240201	6750	-76.52	20240312	598	165.05	20230913	0.12	N	066790	500	325 억		682089	N	N	0	N	00	N
57	20240913	090553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1693	55	2	3.36	308011450	186881	4.02	1640	1695	1608	2125	1147	1638	1648.35	2.53	7589	7571	1828	1732	1614	1518	1400	1781	1567	326	487	500	1010	1	1	65152039	1103	37.62	3.05	12	0.29	45.00	555.00	6750	20240312	-74.92	531	20230907	218.83	6750	-74.92	20240312	980	72.76	20240201	6750	-74.92	20240312	598	183.11	20230913	0.12	N	066790	500	325 억		808380	N	N	0	N	00	N
58	20240912	160544	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1638	147	2	9.86	7383285593	4597005	267.43	1500	1710	1496	1938	1044	1491	1606.11	2.48	629051	646287	1671	1580	1525	1434	1379	1553	1407	326	447	500	920	1	1	65152039	1067	36.40	2.95	12	7.06	45.00	555.00	6750	20240312	-75.73	522	20230906	213.79	6750	-75.73	20240312	980	67.14	20240201	6750	-75.73	20240312	595	175.29	20230912	0.12	N	066790	500	325 억		790727	N	N	0	N	00	N
59	20240912	150548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1680	189	2	12.68	5728222559	3603835	209.66	1500	1680	1496	1938	1044	1491	1589.50	2.62	674175	663958	1671	1580	1525	1434	1379	1553	1407	326	447	500	920	1	1	65152039	1095	37.33	3.03	12	5.53	45.00	555.00	6750	20240312	-75.11	522	20230906	221.84	6750	-75.11	20240312	980	71.43	20240201	6750	-75.11	20240312	595	182.35	20230912	0.12	N	066790	500	325 억		835851	N	N	0	N	00	N
60	20240912	140550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1561	70	2	4.69	3765250162	2382480	138.60	1500	1646	1496	1938	1044	1491	1580.42	1.88	439428	443911	1671	1580	1525	1434	1379	1553	1407	326	447	500	920	1	1	65152039	1017	34.69	2.81	12	3.66	45.00	555.00	6750	20240312	-76.87	522	20230906	199.04	6750	-76.87	20240312	980	59.29	20240201	6750	-76.87	20240312	595	162.35	20230912	0.12	N	066790	500	325 억		601104	N	N	0	N	00	N
61	20240912	130548	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1601	110	2	7.38	3209145802	2030320	118.12	1500	1646	1496	1938	1044	1491	1580.65	1.82	418554	420165	1671	1580	1525	1434	1379	1553	1407	326	447	500	920	1	1	65152039	1043	35.58	2.88	12	3.12	45.00	555.00	6750	20240312	-76.28	522	20230906	206.70	6750	-76.28	20240312	980	63.37	20240201	6750	-76.28	20240312	595	169.08	20230912	0.12	N	066790	500	325 억		580230	N	N	0	N	00	N
62	20240912	120547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1582	91	2	6.10	2698293382	1711648	99.58	1500	1646	1496	1938	1044	1491	1576.47	1.65	365651	370059	1671	1580	1525	1434	1379	1553	1407	326	447	500	920	1	1	65152039	1031	35.16	2.85	12	2.63	45.00	555.00	6750	20240312	-76.56	522	20230906	203.07	6750	-76.56	20240312	980	61.43	20240201	6750	-76.56	20240312	595	165.88	20230912	0.12	N	066790	500	325 억		527327	N	N	0	N	00	N
63	20240912	110545	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1548	57	2	3.82	925289992	603822	35.13	1500	1555	1496	1938	1044	1491	1532.45	1.19	218853	221681	1671	1580	1525	1434	1379	1553	1407	326	447	500	920	1	1	65152039	1009	34.40	2.79	12	0.93	45.00	555.00	6750	20240312	-77.07	522	20230906	196.55	6750	-77.07	20240312	980	57.96	20240201	6750	-77.07	20240312	595	160.17	20230912	0.12	N	066790	500	325 억		380529	N	N	0	N	00	N
64	20240912	100547	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1536	45	2	3.02	634662812	415238	24.16	1500	1555	1496	1938	1044	1491	1528.51	0.98	149829	151940	1671	1580	1525	1434	1379	1553	1407	326	447	500	920	1	1	65152039	1001	34.13	2.77	12	0.64	45.00	555.00	6750	20240312	-77.24	522	20230906	194.25	6750	-77.24	20240312	980	56.73	20240201	6750	-77.24	20240312	595	158.15	20230912	0.12	N	066790	500	325 억		311505	N	N	0	N	00	N
65	20240912	090546	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1520	29	2	1.95	99306889	65768	3.83	1500	1521	1496	1938	1044	1491	1510.21	0.59	27729	9048	1671	1580	1525	1434	1379	1553	1407	326	447	500	920	1	1	65152039	990	33.78	2.74	12	0.10	45.00	555.00	6750	20240312	-77.48	522	20230906	191.19	6750	-77.48	20240312	980	55.10	20240201	6750	-77.48	20240312	595	155.46	20230912	0.12	N	066790	500	325 억		189405	N	N	0	N	00	N
66	20240911	160535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1491	-44	5	-2.87	2645286813	1703984	135.63	1535	1616	1470	1995	1075	1535	1552.51	0.50	39151	40869	1659	1596	1556	1493	1453	1577	1474	326	460	500	950	1	1	65152039	971	33.13	2.69	12	2.62	45.00	555.00	6750	20240312	-77.91	505	20230905	195.25	6750	-77.91	20240312	980	52.14	20240201	6750	-77.91	20240312	577	158.41	20230911	0.13	N	066790	500	325 억		159962	N	N	0	N	00	N
67	20240911	150539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1480	-55	5	-3.58	2506016322	1610356	128.18	1535	1616	1470	1995	1075	1535	1556.19	0.56	57216	60282	1659	1596	1556	1493	1453	1577	1474	326	460	500	950	1	1	65152039	964	32.89	2.67	12	2.47	45.00	555.00	6750	20240312	-78.07	505	20230905	193.07	6750	-78.07	20240312	980	51.02	20240201	6750	-78.07	20240312	577	156.50	20230911	0.13	N	066790	500	325 억		178027	N	N	0	N	00	N
68	20240911	140539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1500	-35	5	-2.28	2138210689	1363604	108.54	1535	1616	1470	1995	1075	1535	1568.06	0.80	133800	135397	1659	1596	1556	1493	1453	1577	1474	326	460	500	950	1	1	65152039	977	33.33	2.70	12	2.09	45.00	555.00	6750	20240312	-77.78	505	20230905	197.03	6750	-77.78	20240312	980	53.06	20240201	6750	-77.78	20240312	577	159.97	20230911	0.13	N	066790	500	325 억		254611	N	N	0	N	00	N
69	20240911	130538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1558	23	2	1.50	1597585019	1008549	80.28	1535	1616	1535	1995	1075	1535	1584.04	0.97	188334	188376	1659	1596	1556	1493	1453	1577	1474	326	460	500	950	1	1	65152039	1015	34.62	2.81	12	1.55	45.00	555.00	6750	20240312	-76.92	505	20230905	208.51	6750	-76.92	20240312	980	58.98	20240201	6750	-76.92	20240312	577	170.02	20230911	0.13	N	066790	500	325 억		309145	N	N	0	N	00	N
70	20240911	120542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1561	26	2	1.69	1487285133	937831	74.65	1535	1616	1535	1995	1075	1535	1585.88	1.02	205678	205769	1659	1596	1556	1493	1453	1577	1474	326	460	500	950	1	1	65152039	1017	34.69	2.81	12	1.44	45.00	555.00	6750	20240312	-76.87	505	20230905	209.11	6750	-76.87	20240312	980	59.29	20240201	6750	-76.87	20240312	577	170.54	20230911	0.13	N	066790	500	325 억		326489	N	N	0	N	00	N
71	20240911	110534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1563	28	2	1.82	1389168939	875036	69.65	1535	1616	1535	1995	1075	1535	1587.56	1.04	210406	210497	1659	1596	1556	1493	1453	1577	1474	326	460	500	950	1	1	65152039	1018	34.73	2.82	12	1.34	45.00	555.00	6750	20240312	-76.84	505	20230905	209.50	6750	-76.84	20240312	980	59.49	20240201	6750	-76.84	20240312	577	170.88	20230911	0.13	N	066790	500	325 억		331217	N	N	0	N	00	N
72	20240911	100534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1578	43	2	2.80	1063266567	667568	53.14	1535	1616	1535	1995	1075	1535	1592.75	1.11	234647	234738	1659	1596	1556	1493	1453	1577	1474	326	460	500	950	1	1	65152039	1028	35.07	2.84	12	1.02	45.00	555.00	6750	20240312	-76.62	505	20230905	212.48	6750	-76.62	20240312	980	61.02	20240201	6750	-76.62	20240312	577	173.48	20230911	0.13	N	066790	500	325 억		355458	N	N	0	N	00	N
73	20240911	090542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1572	37	2	2.41	116296149	74725	5.95	1535	1574	1535	1995	1075	1535	1556.32	0.46	25232	25066	1659	1596	1556	1493	1453	1577	1474	326	460	500	950	1	1	65152039	1024	34.93	2.83	12	0.11	45.00	555.00	6750	20240312	-76.71	505	20230905	211.29	6750	-76.71	20240312	980	60.41	20240201	6750	-76.71	20240312	577	172.44	20230911	0.13	N	066790	500	325 억		146043	N	N	0	N	00	N
74	20240910	160536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1535	-72	5	-4.48	1951564087	1250593	155.03	1607	1619	1516	2085	1125	1607	1560.51	0.38	-29395	-29611	1661	1634	1591	1564	1521	1647	1577	326	478	500	990	1	1	65152039	1000	34.11	2.77	12	1.92	45.00	555.00	6750	20240312	-77.26	499	20230904	207.62	6750	-77.26	20240312	980	56.63	20240201	6750	-77.26	20240312	577	166.03	20230911	0.13	N	066790	500	325 억		120811	N	N	0	N	00	N
75	20240910	150539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1530	-77	5	-4.79	1803190076	1153931	143.05	1607	1619	1516	2085	1125	1607	1562.61	0.39	-26385	-26601	1661	1634	1591	1564	1521	1647	1577	326	478	500	990	1	1	65152039	997	34.00	2.76	12	1.77	45.00	555.00	6750	20240312	-77.33	499	20230904	206.61	6750	-77.33	20240312	980	56.12	20240201	6750	-77.33	20240312	577	165.16	20230911	0.13	N	066790	500	325 억		123821	N	N	0	N	00	N
76	20240910	140537	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1536	-71	5	-4.42	1393080990	885389	109.76	1607	1619	1532	2085	1125	1607	1573.37	0.36	-36248	-36464	1661	1634	1591	1564	1521	1647	1577	326	478	500	990	1	1	65152039	1001	34.13	2.77	12	1.36	45.00	555.00	6750	20240312	-77.24	499	20230904	207.82	6750	-77.24	20240312	980	56.73	20240201	6750	-77.24	20240312	577	166.20	20230911	0.13	N	066790	500	325 억		113958	N	N	0	N	00	N
77	20240910	130536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1562	-45	5	-2.80	999306863	630260	78.13	1607	1619	1557	2085	1125	1607	1585.51	0.30	-54276	-54492	1661	1634	1591	1564	1521	1647	1577	326	478	500	990	1	1	65152039	1018	34.71	2.81	12	0.97	45.00	555.00	6750	20240312	-76.86	499	20230904	213.03	6750	-76.86	20240312	980	59.39	20240201	6750	-76.86	20240312	577	170.71	20230911	0.13	N	066790	500	325 억		95930	N	N	0	N	00	N
78	20240910	120536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1577	-30	5	-1.87	832158900	523760	64.93	1607	1619	1575	2085	1125	1607	1588.78	0.30	-54917	-55133	1661	1634	1591	1564	1521	1647	1577	326	478	500	990	1	1	65152039	1027	35.04	2.84	12	0.80	45.00	555.00	6750	20240312	-76.64	499	20230904	216.03	6750	-76.64	20240312	980	60.92	20240201	6750	-76.64	20240312	577	173.31	20230911	0.13	N	066790	500	325 억		95289	N	N	0	N	00	N
79	20240910	110535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1577	-30	5	-1.87	699581135	439738	54.51	1607	1619	1575	2085	1125	1607	1590.87	0.29	-56113	-56329	1661	1634	1591	1564	1521	1647	1577	326	478	500	990	1	1	65152039	1027	35.04	2.84	12	0.67	45.00	555.00	6750	20240312	-76.64	499	20230904	216.03	6750	-76.64	20240312	980	60.92	20240201	6750	-76.64	20240312	577	173.31	20230911	0.13	N	066790	500	325 억		94093	N	N	0	N	00	N
80	20240910	100538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1599	-8	5	-0.50	471441856	296053	36.70	1607	1619	1575	2085	1125	1607	1592.38	0.34	-42646	-42862	1661	1634	1591	1564	1521	1647	1577	326	478	500	990	1	1	65152039	1042	35.53	2.88	12	0.45	45.00	555.00	6750	20240312	-76.31	499	20230904	220.44	6750	-76.31	20240312	980	63.16	20240201	6750	-76.31	20240312	577	177.12	20230911	0.13	N	066790	500	325 억		107560	N	N	0	N	00	N
81	20240910	090535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1603	-4	5	-0.25	97128390	60657	7.52	1607	1619	1575	2085	1125	1607	1601.18	0.42	-16624	-16624	1661	1634	1591	1564	1521	1647	1577	326	478	500	990	1	1	65152039	1044	35.62	2.89	12	0.09	45.00	555.00	6750	20240312	-76.25	499	20230904	221.24	6750	-76.25	20240312	980	63.57	20240201	6750	-76.25	20240312	577	177.82	20230911	0.13	N	066790	500	325 억		133582	N	N	0	N	00	N
82	20240909	160526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1607	7	2	0.44	1249752076	786893	89.52	1555	1618	1548	2080	1120	1600	1588.16	0.47	112592	112808	1708	1653	1614	1559	1520	1634	1540	326	480	500	990	1	1	65152039	1047	35.71	2.90	12	1.21	45.00	555.00	6750	20240312	-76.19	499	20230904	222.04	6750	-76.19	20240312	980	63.98	20240201	6750	-76.19	20240312	577	178.51	20230911	0.13	N	066790	500	325 억		150206	N	N	0	N	00	N
83	20240909	150529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1600	0	3	0.00	1170881316	737744	83.93	1555	1618	1548	2080	1120	1600	1587.11	0.43	101159	101375	1708	1653	1614	1559	1520	1634	1540	326	480	500	990	1	1	65152039	1042	35.56	2.88	12	1.13	45.00	555.00	6750	20240312	-76.30	499	20230904	220.64	6750	-76.30	20240312	980	63.27	20240201	6750	-76.30	20240312	577	177.30	20230911	0.13	N	066790	500	325 억		138773	N	N	0	N	00	N
84	20240909	140533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1593	-7	5	-0.44	978034475	617317	70.23	1555	1617	1548	2080	1120	1600	1584.33	0.40	90019	90235	1708	1653	1614	1559	1520	1634	1540	326	480	500	990	1	1	65152039	1038	35.40	2.87	12	0.95	45.00	555.00	6750	20240312	-76.40	499	20230904	219.24	6750	-76.40	20240312	980	62.55	20240201	6750	-76.40	20240312	577	176.08	20230911	0.13	N	066790	500	325 억		127633	N	N	0	N	00	N
85	20240909	130531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1598	-2	5	-0.12	870839430	550101	62.58	1555	1617	1548	2080	1120	1600	1583.05	0.35	75162	75162	1708	1653	1614	1559	1520	1634	1540	326	480	500	990	1	1	65152039	1041	35.51	2.88	12	0.84	45.00	555.00	6750	20240312	-76.33	499	20230904	220.24	6750	-76.33	20240312	980	63.06	20240201	6750	-76.33	20240312	577	176.95	20230911	0.13	N	066790	500	325 억		112776	N	N	0	N	00	N
86	20240909	120527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1597	-3	5	-0.19	739199844	467530	53.19	1555	1617	1548	2080	1120	1600	1581.07	0.37	81118	69098	1708	1653	1614	1559	1520	1634	1540	326	480	500	990	1	1	65152039	1040	35.49	2.88	12	0.72	45.00	555.00	6750	20240312	-76.34	499	20230904	220.04	6750	-76.34	20240312	980	62.96	20240201	6750	-76.34	20240312	577	176.78	20230911	0.13	N	066790	500	325 억		118732	N	N	0	N	00	N
87	20240909	110528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1596	-4	5	-0.25	577587146	365975	41.64	1555	1617	1548	2080	1120	1600	1578.21	0.16	14748	14748	1708	1653	1614	1559	1520	1634	1540	326	480	500	990	1	1	65152039	1040	35.47	2.88	12	0.56	45.00	555.00	6750	20240312	-76.36	499	20230904	219.84	6750	-76.36	20240312	980	62.86	20240201	6750	-76.36	20240312	577	176.60	20230911	0.13	N	066790	500	325 억		52362	N	N	0	N	00	N
88	20240909	100532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1583	-17	5	-1.06	448841966	285097	32.43	1555	1617	1548	2080	1120	1600	1574.35	0.17	17891	17997	1708	1653	1614	1559	1520	1634	1540	326	480	500	990	1	1	65152039	1031	35.18	2.85	12	0.44	45.00	555.00	6750	20240312	-76.55	499	20230904	217.23	6750	-76.55	20240312	980	61.53	20240201	6750	-76.55	20240312	577	174.35	20230911	0.13	N	066790	500	325 억		55505	N	N	0	N	00	N
89	20240909	090527	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1553	-47	5	-2.94	107303128	68896	7.84	1555	1575	1550	2080	1120	1600	1557.47	0.11	-1487	-1348	1708	1653	1614	1559	1520	1634	1540	326	480	500	990	1	1	65152039	1012	34.51	2.80	12	0.11	45.00	555.00	6750	20240312	-76.99	499	20230904	211.22	6750	-76.99	20240312	980	58.47	20240201	6750	-76.99	20240312	577	169.15	20230911	0.13	N	066790	500	325 억		36127	N	N	0	N	00	N
90	20240906	160521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1600	-18	5	-1.11	1376302240	857315	69.64	1619	1669	1575	2100	1133	1618	1605.37	0.12	11784	9878	1774	1695	1656	1577	1538	1676	1558	326	482	500	1000	1	1	65152039	1042	35.56	2.88	12	1.32	45.00	555.00	6750	20240312	-76.30	499	20230904	220.64	6750	-76.30	20240312	980	63.27	20240201	6750	-76.30	20240312	522	206.51	20230906	0.13	N	066790	500	325 억		37614	N	N	0	N	00	N
91	20240906	150529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1590	-28	5	-1.73	1268081824	789423	64.12	1619	1669	1575	2100	1133	1618	1606.34	0.12	12238	10332	1774	1695	1656	1577	1538	1676	1558	326	482	500	1000	1	1	65152039	1036	35.33	2.86	12	1.21	45.00	555.00	6750	20240312	-76.44	499	20230904	218.64	6750	-76.44	20240312	980	62.24	20240201	6750	-76.44	20240312	522	204.60	20230906	0.13	N	066790	500	325 억		38068	N	N	0	N	00	N
92	20240906	140531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1588	-30	5	-1.85	1134679009	705233	57.28	1619	1669	1575	2100	1133	1618	1608.94	0.08	-400	-2301	1774	1695	1656	1577	1538	1676	1558	326	482	500	1000	1	1	65152039	1035	35.29	2.86	12	1.08	45.00	555.00	6750	20240312	-76.47	499	20230904	218.24	6750	-76.47	20240312	980	62.04	20240201	6750	-76.47	20240312	522	204.21	20230906	0.13	N	066790	500	325 억		25430	N	N	0	N	00	N
93	20240906	130528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1590	-28	5	-1.73	950474298	589064	47.85	1619	1669	1575	2100	1133	1618	1613.53	0.06	-6038	-6463	1774	1695	1656	1577	1538	1676	1558	326	482	500	1000	1	1	65152039	1036	35.33	2.86	12	0.90	45.00	555.00	6750	20240312	-76.44	499	20230904	218.64	6750	-76.44	20240312	980	62.24	20240201	6750	-76.44	20240312	522	204.60	20230906	0.13	N	066790	500	325 억		19792	N	N	0	N	00	N
94	20240906	120529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1605	-13	5	-0.80	785467089	485949	39.47	1619	1669	1575	2100	1133	1618	1616.36	0.08	131	-294	1774	1695	1656	1577	1538	1676	1558	326	482	500	1000	1	1	65152039	1046	35.67	2.89	12	0.75	45.00	555.00	6750	20240312	-76.22	499	20230904	221.64	6750	-76.22	20240312	980	63.78	20240201	6750	-76.22	20240312	522	207.47	20230906	0.13	N	066790	500	325 억		25961	N	N	0	N	00	N
95	20240906	110532	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1633	15	2	0.93	679013787	419979	34.11	1619	1669	1575	2100	1133	1618	1616.78	0.13	15700	15275	1774	1695	1656	1577	1538	1676	1558	326	482	500	1000	1	1	65152039	1064	36.29	2.94	12	0.64	45.00	555.00	6750	20240312	-75.81	499	20230904	227.25	6750	-75.81	20240312	980	66.63	20240201	6750	-75.81	20240312	522	212.84	20230906	0.13	N	066790	500	325 억		41530	N	N	0	N	00	N
96	20240906	100526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1616	-2	5	-0.12	428243793	264626	21.49	1619	1669	1575	2100	1133	1618	1618.30	0.09	4123	5599	1774	1695	1656	1577	1538	1676	1558	326	482	500	1000	1	1	65152039	1053	35.91	2.91	12	0.41	45.00	555.00	6750	20240312	-76.06	499	20230904	223.85	6750	-76.06	20240312	980	64.90	20240201	6750	-76.06	20240312	522	209.58	20230906	0.13	N	066790	500	325 억		29953	N	N	0	N	00	N
97	20240906	090530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1620	2	2	0.12	100484953	61926	5.03	1619	1669	1575	2100	1133	1618	1622.67	0.09	2553	4029	1774	1695	1656	1577	1538	1676	1558	326	482	500	1000	1	1	65152039	1055	36.00	2.92	12	0.10	45.00	555.00	6750	20240312	-76.00	499	20230904	224.65	6750	-76.00	20240312	980	65.31	20240201	6750	-76.00	20240312	522	210.34	20230906	0.13	N	066790	500	325 억		28383	N	N	0	N	00	N
98	20240905	160520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1618	-73	5	-4.32	2013847135	1216662	45.63	1660	1735	1617	2195	1184	1691	1655.26	0.08	-133227	-133228	1882	1786	1695	1599	1508	1834	1647	326	504	500	1040	1	1	65152039	1054	35.96	2.92	12	1.87	45.00	555.00	6750	20240312	-76.03	499	20230904	224.25	6750	-76.03	20240312	980	65.10	20240201	6750	-76.03	20240312	505	220.40	20230905	0.13	N	066790	500	325 억		25830	N	N	0	N	00	N
99	20240905	150529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1622	-69	5	-4.08	1847948699	1114270	41.79	1660	1735	1617	2195	1184	1691	1658.42	0.10	-127537	-127538	1882	1786	1695	1599	1508	1834	1647	326	504	500	1040	1	1	65152039	1057	36.04	2.92	12	1.71	45.00	555.00	6750	20240312	-75.97	499	20230904	225.05	6750	-75.97	20240312	980	65.51	20240201	6750	-75.97	20240312	505	221.19	20230905	0.13	N	066790	500	325 억		31520	N	N	0	N	00	N
100	20240905	140526	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1622	-69	5	-4.08	1671394520	1005443	37.71	1660	1735	1622	2195	1184	1691	1662.33	0.10	-125735	-125736	1882	1786	1695	1599	1508	1834	1647	326	504	500	1040	1	1	65152039	1057	36.04	2.92	12	1.54	45.00	555.00	6750	20240312	-75.97	499	20230904	225.05	6750	-75.97	20240312	980	65.51	20240201	6750	-75.97	20240312	505	221.19	20230905	0.13	N	066790	500	325 억		33322	N	N	0	N	00	N
101	20240905	130529	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1640	-51	5	-3.02	1456775184	873581	32.76	1660	1735	1625	2195	1184	1691	1667.57	0.14	-113054	-113055	1882	1786	1695	1599	1508	1834	1647	326	504	500	1040	1	1	65152039	1068	36.44	2.95	12	1.34	45.00	555.00	6750	20240312	-75.70	499	20230904	228.66	6750	-75.70	20240312	980	67.35	20240201	6750	-75.70	20240312	505	224.75	20230905	0.13	N	066790	500	325 억		46003	N	N	0	N	00	N
102	20240905	120525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1655	-36	5	-2.13	1231533294	736114	27.61	1660	1735	1641	2195	1184	1691	1673.01	0.20	-95672	-95133	1882	1786	1695	1599	1508	1834	1647	326	504	500	1040	1	1	65152039	1078	36.78	2.98	12	1.13	45.00	555.00	6750	20240312	-75.48	499	20230904	231.66	6750	-75.48	20240312	980	68.88	20240201	6750	-75.48	20240312	505	227.72	20230905	0.13	N	066790	500	325 억		63385	N	N	0	N	00	N
103	20240905	110522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1651	-40	5	-2.37	1063025758	633763	23.77	1660	1735	1648	2195	1184	1691	1677.31	0.24	-82934	-82394	1882	1786	1695	1599	1508	1834	1647	326	504	500	1040	1	1	65152039	1076	36.69	2.97	12	0.97	45.00	555.00	6750	20240312	-75.54	499	20230904	230.86	6750	-75.54	20240312	980	68.47	20240201	6750	-75.54	20240312	505	226.93	20230905	0.13	N	066790	500	325 억		76123	N	N	0	N	00	N
104	20240905	100523	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1670	-21	5	-1.24	719151173	426452	15.99	1660	1735	1660	2195	1184	1691	1686.35	0.34	-49367	-48827	1882	1786	1695	1599	1508	1834	1647	326	504	500	1040	1	1	65152039	1088	37.11	3.01	12	0.65	45.00	555.00	6750	20240312	-75.26	499	20230904	234.67	6750	-75.26	20240312	980	70.41	20240201	6750	-75.26	20240312	505	230.69	20230905	0.13	N	066790	500	325 억		109690	N	N	0	N	00	N
105	20240905	090528	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1677	-14	5	-0.83	122291184	73284	2.75	1660	1685	1660	2195	1184	1691	1668.55	0.52	7141	7141	1882	1786	1695	1599	1508	1834	1647	326	504	500	1040	1	1	65152039	1093	37.27	3.02	12	0.11	45.00	555.00	6750	20240312	-75.16	499	20230904	236.07	6750	-75.16	20240312	980	71.12	20240201	6750	-75.16	20240312	505	232.08	20230905	0.13	N	066790	500	325 억		166198	N	N	0	N	00	N
106	20240904	160515	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1691	-14	5	-0.82	4362407253	2619884	103.47	1660	1791	1604	2215	1194	1705	1665.08	0.50	-60364	-60373	1859	1781	1743	1665	1627	1763	1647	326	510	500	1050	1	1	65152039	1102	37.58	3.05	12	4.02	45.00	555.00	6750	20240312	-74.95	499	20230904	238.88	6750	-74.95	20240312	980	72.55	20240201	6750	-74.95	20240312	499	238.88	20230904	0.13	N	066790	500	325 억		159057	N	N	0	N	00	N
107	20240904	150520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1687	-18	5	-1.06	4069208183	2446932	96.64	1660	1791	1604	2215	1194	1705	1662.97	0.44	-77900	-74821	1859	1781	1743	1665	1627	1763	1647	326	510	500	1050	1	1	65152039	1099	37.49	3.04	12	3.76	45.00	555.00	6750	20240312	-75.01	499	20230904	238.08	6750	-75.01	20240312	980	72.14	20240201	6750	-75.01	20240312	499	238.08	20230904	0.13	N	066790	500	325 억		141521	N	N	0	N	00	N
108	20240904	140521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1629	-76	5	-4.46	2057773523	1262711	49.87	1660	1660	1604	2215	1194	1705	1629.61	1.12	136967	136967	1859	1781	1743	1665	1627	1763	1647	326	510	500	1050	1	1	65152039	1061	36.20	2.94	12	1.94	45.00	555.00	6750	20240312	-75.87	499	20230904	226.45	6750	-75.87	20240312	980	66.22	20240201	6750	-75.87	20240312	499	226.45	20230904	0.13	N	066790	500	325 억		356388	N	N	0	N	00	N
109	20240904	130521	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1625	-80	5	-4.69	1920850634	1178663	46.55	1660	1660	1604	2215	1194	1705	1629.65	1.09	127534	127534	1859	1781	1743	1665	1627	1763	1647	326	510	500	1050	1	1	65152039	1059	36.11	2.93	12	1.81	45.00	555.00	6750	20240312	-75.93	499	20230904	225.65	6750	-75.93	20240312	980	65.82	20240201	6750	-75.93	20240312	499	225.65	20230904	0.13	N	066790	500	325 억		346955	N	N	0	N	00	N
110	20240904	120518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1629	-76	5	-4.46	1716057452	1052464	41.57	1660	1660	1604	2215	1194	1705	1630.47	1.07	121492	121492	1859	1781	1743	1665	1627	1763	1647	326	510	500	1050	1	1	65152039	1061	36.20	2.94	12	1.62	45.00	555.00	6750	20240312	-75.87	499	20230904	226.45	6750	-75.87	20240312	980	66.22	20240201	6750	-75.87	20240312	499	226.45	20230904	0.13	N	066790	500	325 억		340913	N	N	0	N	00	N
111	20240904	110517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1638	-67	5	-3.93	1473329137	903399	35.68	1660	1660	1604	2215	1194	1705	1630.83	1.09	129564	129564	1859	1781	1743	1665	1627	1763	1647	326	510	500	1050	1	1	65152039	1067	36.40	2.95	12	1.39	45.00	555.00	6750	20240312	-75.73	499	20230904	228.26	6750	-75.73	20240312	980	67.14	20240201	6750	-75.73	20240312	499	228.26	20230904	0.13	N	066790	500	325 억		348985	N	N	0	N	00	N
112	20240904	100520	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1637	-68	5	-3.99	1245370401	763891	30.17	1660	1660	1604	2215	1194	1705	1630.24	1.10	131374	131374	1859	1781	1743	1665	1627	1763	1647	326	510	500	1050	1	1	65152039	1067	36.38	2.95	12	1.17	45.00	555.00	6750	20240312	-75.75	499	20230904	228.06	6750	-75.75	20240312	980	67.04	20240201	6750	-75.75	20240312	499	228.06	20230904	0.13	N	066790	500	325 억		350795	N	N	0	N	00	N
113	20240904	090519	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1642	-63	5	-3.70	384710142	236979	9.36	1660	1660	1604	2215	1194	1705	1623.20	1.03	108914	108914	1859	1781	1743	1665	1627	1763	1647	326	510	500	1050	1	1	65152039	1070	36.49	2.96	12	0.36	45.00	555.00	6750	20240312	-75.67	499	20230904	229.06	6750	-75.67	20240312	980	67.55	20240201	6750	-75.67	20240312	499	229.06	20230904	0.13	N	066790	500	325 억		328335	N	N	0	N	00	N
114	20240903	160513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1705	-65	5	-3.67	4445801712	2516001	25.01	1808	1821	1705	2300	1239	1770	1767.06	0.69	-142786	-142786	2028	1898	1769	1639	1510	1964	1705	326	530	500	1090	1	1	65152039	1111	37.89	3.07	12	3.86	45.00	555.00	6750	20240312	-74.74	499	20230904	241.68	6750	-74.74	20240312	980	73.98	20240201	6750	-74.74	20240312	499	241.68	20230904	0.14	N	066790	500	325 억		219421	N	N	0	N	00	N
115	20240903	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1710	-60	5	-3.39	4307771342	2435141	24.20	1808	1821	1705	2300	1239	1770	1769.00	0.69	-142329	-142329	2028	1898	1769	1639	1510	1964	1705	326	530	500	1090	1	1	65152039	1114	38.00	3.08	12	3.74	45.00	555.00	6750	20240312	-74.67	499	20230904	242.69	6750	-74.67	20240312	980	74.49	20240201	6750	-74.67	20240312	499	242.69	20230904	0.14	N	066790	500	325 억		219878	N	N	0	N	00	N
116	20240903	140518	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1733	-37	5	-2.09	3965122312	2236130	22.23	1808	1821	1727	2300	1239	1770	1773.21	0.84	-92639	-92634	2028	1898	1769	1639	1510	1964	1705	326	530	500	1090	1	1	65152039	1129	38.51	3.12	12	3.43	45.00	555.00	6750	20240312	-74.33	499	20230904	247.29	6750	-74.33	20240312	980	76.84	20240201	6750	-74.33	20240312	499	247.29	20230904	0.14	N	066790	500	325 억		269568	N	N	0	N	00	N
117	20240903	130517	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1729	-41	5	-2.32	3709316177	2088467	20.76	1808	1821	1728	2300	1239	1770	1776.10	0.98	-50485	-50485	2028	1898	1769	1639	1510	1964	1705	326	530	500	1090	1	1	65152039	1126	38.42	3.12	12	3.21	45.00	555.00	6750	20240312	-74.39	499	20230904	246.49	6750	-74.39	20240312	980	76.43	20240201	6750	-74.39	20240312	499	246.49	20230904	0.14	N	066790	500	325 억		311722	N	N	0	N	00	N
118	20240903	120511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1742	-28	5	-1.58	3411483686	1916713	19.05	1808	1821	1739	2300	1239	1770	1779.86	1.02	-36435	-36435	2028	1898	1769	1639	1510	1964	1705	326	530	500	1090	1	1	65152039	1135	38.71	3.14	12	2.94	45.00	555.00	6750	20240312	-74.19	499	20230904	249.10	6750	-74.19	20240312	980	77.76	20240201	6750	-74.19	20240312	499	249.10	20230904	0.14	N	066790	500	325 억		325772	N	N	0	N	00	N
119	20240903	110509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1756	-14	5	-0.79	2834697023	1586345	15.77	1808	1821	1744	2300	1239	1770	1786.94	1.31	56255	56541	2028	1898	1769	1639	1510	1964	1705	326	530	500	1090	1	1	65152039	1144	39.02	3.16	12	2.43	45.00	555.00	6750	20240312	-73.99	499	20230904	251.90	6750	-73.99	20240312	980	79.18	20240201	6750	-73.99	20240312	499	251.90	20230904	0.14	N	066790	500	325 억		418462	N	N	0	N	00	N
120	20240903	100509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1810	40	2	2.26	2136258099	1192636	11.85	1808	1821	1744	2300	1239	1770	1791.21	1.34	65861	67440	2028	1898	1769	1639	1510	1964	1705	326	530	500	1090	1	1	65152039	1179	40.22	3.26	12	1.83	45.00	555.00	6750	20240312	-73.19	499	20230904	262.73	6750	-73.19	20240312	980	84.69	20240201	6750	-73.19	20240312	499	262.73	20230904	0.14	N	066790	500	325 억		428068	N	N	0	N	00	N
121	20240903	090511	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1778	8	2	0.45	506092133	281795	2.80	1808	1821	1769	2300	1239	1770	1795.96	0.84	-95265	-95265	2028	1898	1769	1639	1510	1964	1705	326	530	500	1090	1	1	65152039	1158	39.51	3.20	12	0.43	45.00	555.00	6750	20240312	-73.66	499	20230904	256.31	6750	-73.66	20240312	980	81.43	20240201	6750	-73.66	20240312	499	256.31	20230904	0.14	N	066790	500	325 억		266942	N	N	0	N	00	N
122	20240902	160506	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1770	132	2	8.06	18110944334	10022378	592.90	1640	1899	1640	2125	1147	1638	1807.07	1.12	208808	211494	1728	1683	1645	1600	1562	1705	1622	326	487	500	1010	1	1	65152039	1153	39.33	3.19	12	15.38	45.00	555.00	6750	20240312	-73.78	497	20230825	256.14	6750	-73.78	20240312	980	80.61	20240201	6750	-73.78	20240312	499	254.71	20230904	0.14	N	066790	500	325 억		358870	N	N	0	N	00	N
123	20240902	150514	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1767	129	2	7.88	17698337409	9788421	579.06	1640	1899	1640	2125	1147	1638	1808.09	1.28	258989	258338	1728	1683	1645	1600	1562	1705	1622	326	487	500	1010	1	1	65152039	1151	39.27	3.18	12	15.02	45.00	555.00	6750	20240312	-73.82	497	20230825	255.53	6750	-73.82	20240312	980	80.31	20240201	6750	-73.82	20240312	499	254.11	20230904	0.14	N	066790	500	325 억		409051	N	N	0	N	00	N
124	20240902	140513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1802	164	2	10.01	16840127967	9308804	550.69	1640	1899	1640	2125	1147	1638	1809.05	1.18	225401	226509	1728	1683	1645	1600	1562	1705	1622	326	487	500	1010	1	1	65152039	1174	40.04	3.25	12	14.29	45.00	555.00	6750	20240312	-73.30	497	20230825	262.58	6750	-73.30	20240312	980	83.88	20240201	6750	-73.30	20240312	499	261.12	20230904	0.14	N	066790	500	325 억		375463	N	N	0	N	00	N
125	20240902	130509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1780	142	2	8.67	16318639770	9017324	533.45	1640	1899	1640	2125	1147	1638	1809.70	0.98	162754	162053	1728	1683	1645	1600	1562	1705	1622	326	487	500	1010	1	1	65152039	1160	39.56	3.21	12	13.84	45.00	555.00	6750	20240312	-73.63	497	20230825	258.15	6750	-73.63	20240312	980	81.63	20240201	6750	-73.63	20240312	499	256.71	20230904	0.14	N	066790	500	325 억		312816	N	N	0	N	00	N
126	20240902	120513	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1780	142	2	8.67	15589104390	8608932	509.29	1640	1899	1640	2125	1147	1638	1810.81	0.93	147758	147107	1728	1683	1645	1600	1562	1705	1622	326	487	500	1010	1	1	65152039	1160	39.56	3.21	12	13.21	45.00	555.00	6750	20240312	-73.63	497	20230825	258.15	6750	-73.63	20240312	980	81.63	20240201	6750	-73.63	20240312	499	256.71	20230904	0.14	N	066790	500	325 억		297820	N	N	0	N	00	N
127	20240902	110509	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1814	176	2	10.74	14190072243	7830022	463.21	1640	1899	1640	2125	1147	1638	1812.26	1.17	223398	222747	1728	1683	1645	1600	1562	1705	1622	326	487	500	1010	1	1	65152039	1182	40.31	3.27	12	12.02	45.00	555.00	6750	20240312	-73.13	497	20230825	264.99	6750	-73.13	20240312	980	85.10	20240201	6750	-73.13	20240312	499	263.53	20230904	0.14	N	066790	500	325 억		373460	N	N	0	N	00	N
128	20240902	100507	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1829	191	2	11.66	8072213161	4518195	267.29	1640	1880	1640	2125	1147	1638	1786.60	0.93	147489	146838	1728	1683	1645	1600	1562	1705	1622	326	487	500	1010	1	1	65152039	1192	40.64	3.30	12	6.93	45.00	555.00	6750	20240312	-72.90	497	20230825	268.01	6750	-72.90	20240312	980	86.63	20240201	6750	-72.90	20240312	499	266.53	20230904	0.14	N	066790	500	325 억		297551	N	N	0	N	00	N
129	20240902	090504	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1678	40	2	2.44	271658984	162698	9.62	1640	1710	1640	2125	1147	1638	1669.71	0.56	28190	26710	1728	1683	1645	1600	1562	1705	1622	326	487	500	1010	1	1	65152039	1093	37.29	3.02	12	0.25	45.00	555.00	6750	20240312	-75.14	497	20230825	237.63	6750	-75.14	20240312	980	71.22	20240201	6750	-75.14	20240312	499	236.27	20230904	0.14	N	066790	500	325 억		178252	N	N	0	N	00	N