KissMeData/066980/price/prices-20240601.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	20240628	160626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2645	20	2	0.76	357503675	136181	80.46	2625	2665	2590	3410	1840	2625	2625.21	1.54	0	5254	2728	2676	2648	2596	2568	2662	2582	260	785	500	1780	5	1	51935125	1374	146.94	1.02	12	0.26	18.00	2605.00	4085	20230626	-35.25	1499	20240110	76.45	3970	-33.38	20240315	1499	76.45	20240110	3970	-33.38	20240315	1499	76.45	20240110	0.94	N	066980	500	259 억		799292	N	N	0	N	00	N
3	20240628	150638	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	-10	5	-0.38	295671200	112708	66.60	2625	2665	2590	3410	1840	2625	2623.34	1.54	0	7149	2728	2676	2648	2596	2568	2662	2582	260	785	500	1780	5	1	51935125	1358	145.28	1.00	12	0.22	18.00	2605.00	4085	20230626	-35.99	1499	20240110	74.45	3970	-34.13	20240315	1499	74.45	20240110	3970	-34.13	20240315	1499	74.45	20240110	0.94	N	066980	500	259 억		799292	N	N	0	N	00	N
4	20240628	140637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	5	2	0.19	214404270	81701	48.27	2625	2665	2590	3410	1840	2625	2624.26	1.54	0	7007	2728	2676	2648	2596	2568	2662	2582	260	785	500	1780	5	1	51935125	1366	146.11	1.01	12	0.16	18.00	2605.00	4085	20230626	-35.62	1499	20240110	75.45	3970	-33.75	20240315	1499	75.45	20240110	3970	-33.75	20240315	1499	75.45	20240110	0.94	N	066980	500	259 억		799292	N	N	0	N	00	N
5	20240628	130637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	0	3	0.00	193411285	73715	43.56	2625	2665	2590	3410	1840	2625	2623.77	1.54	0	9570	2728	2676	2648	2596	2568	2662	2582	260	785	500	1780	5	1	51935125	1363	145.83	1.01	12	0.14	18.00	2605.00	4085	20230626	-35.74	1499	20240110	75.12	3970	-33.88	20240315	1499	75.12	20240110	3970	-33.88	20240315	1499	75.12	20240110	0.94	N	066980	500	259 억		799292	N	N	0	N	00	N
6	20240628	120636	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	0	3	0.00	171630490	65413	38.65	2625	2665	2590	3410	1840	2625	2623.80	1.54	0	7654	2728	2676	2648	2596	2568	2662	2582	260	785	500	1780	5	1	51935125	1363	145.83	1.01	12	0.13	18.00	2605.00	4085	20230626	-35.74	1499	20240110	75.12	3970	-33.88	20240315	1499	75.12	20240110	3970	-33.88	20240315	1499	75.12	20240110	0.94	N	066980	500	259 억		799292	N	N	0	N	00	N
7	20240628	110626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	15	2	0.57	139461305	53187	31.43	2625	2665	2590	3410	1840	2625	2622.09	1.54	0	3280	2728	2676	2648	2596	2568	2662	2582	260	785	500	1780	5	1	51935125	1371	146.67	1.01	12	0.10	18.00	2605.00	4085	20230626	-35.37	1499	20240110	76.12	3970	-33.50	20240315	1499	76.12	20240110	3970	-33.50	20240315	1499	76.12	20240110	0.94	N	066980	500	259 억		799292	N	N	0	N	00	N
8	20240628	100623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	5	2	0.19	97395415	37240	22.00	2625	2665	2590	3410	1840	2625	2615.34	1.54	0	1688	2728	2676	2648	2596	2568	2662	2582	260	785	500	1780	5	1	51935125	1366	146.11	1.01	12	0.07	18.00	2605.00	4085	20230626	-35.62	1499	20240110	75.45	3970	-33.75	20240315	1499	75.45	20240110	3970	-33.75	20240315	1499	75.45	20240110	0.94	N	066980	500	259 억		799292	N	N	0	N	00	N
9	20240628	090625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2620	-5	5	-0.19	17535605	6680	3.95	2625	2665	2605	3410	1840	2625	2625.09	1.54	0	31	2728	2676	2648	2596	2568	2662	2582	260	785	500	1780	5	1	51935125	1361	145.56	1.01	12	0.01	18.00	2605.00	4085	20230626	-35.86	1499	20240110	74.78	3970	-34.01	20240315	1499	74.78	20240110	3970	-34.01	20240315	1499	74.78	20240110	0.94	N	066980	500	259 억		799292	N	N	0	N	00	N
10	20240627	160619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	-45	5	-1.69	442138040	166672	53.47	2650	2700	2620	3470	1870	2670	2652.83	1.60	0	-30517	2860	2765	2700	2605	2540	2732	2572	260	800	500	1810	5	1	51935125	1363	145.83	1.01	12	0.32	18.00	2605.00	4085	20230626	-35.74	1499	20240110	75.12	3970	-33.88	20240315	1499	75.12	20240110	3970	-33.88	20240315	1499	75.12	20240110	0.97	N	066980	500	259 억		829797	N	N	0	N	00	N
11	20240627	150626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	-30	5	-1.12	393699990	148251	47.56	2650	2700	2620	3470	1870	2670	2655.62	1.60	0	-28109	2860	2765	2700	2605	2540	2732	2572	260	800	500	1810	5	1	51935125	1371	146.67	1.01	12	0.29	18.00	2605.00	4085	20230626	-35.37	1499	20240110	76.12	3970	-33.50	20240315	1499	76.12	20240110	3970	-33.50	20240315	1499	76.12	20240110	0.97	N	066980	500	259 억		829797	N	N	0	N	00	N
12	20240627	140622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2650	-20	5	-0.75	336233845	126484	40.58	2650	2700	2620	3470	1870	2670	2658.30	1.60	0	-24203	2860	2765	2700	2605	2540	2732	2572	260	800	500	1810	5	1	51935125	1376	147.22	1.02	12	0.24	18.00	2605.00	4085	20230626	-35.13	1499	20240110	76.78	3970	-33.25	20240315	1499	76.78	20240110	3970	-33.25	20240315	1499	76.78	20240110	0.97	N	066980	500	259 억		829797	N	N	0	N	00	N
13	20240627	130623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	-30	5	-1.12	319676690	120228	38.57	2650	2700	2620	3470	1870	2670	2658.91	1.60	0	-24617	2860	2765	2700	2605	2540	2732	2572	260	800	500	1810	5	1	51935125	1371	146.67	1.01	12	0.23	18.00	2605.00	4085	20230626	-35.37	1499	20240110	76.12	3970	-33.50	20240315	1499	76.12	20240110	3970	-33.50	20240315	1499	76.12	20240110	0.97	N	066980	500	259 억		829797	N	N	0	N	00	N
14	20240627	120625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	-10	5	-0.37	284410645	106918	34.30	2650	2700	2620	3470	1870	2670	2660.07	1.60	0	-24011	2860	2765	2700	2605	2540	2732	2572	260	800	500	1810	5	1	51935125	1381	147.78	1.02	12	0.21	18.00	2605.00	4085	20230626	-34.88	1499	20240110	77.45	3970	-33.00	20240315	1499	77.45	20240110	3970	-33.00	20240315	1499	77.45	20240110	0.97	N	066980	500	259 억		829797	N	N	0	N	00	N
15	20240627	110624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2680	10	2	0.37	233660260	87920	28.21	2650	2700	2620	3470	1870	2670	2657.63	1.60	0	-14795	2860	2765	2700	2605	2540	2732	2572	260	800	500	1810	5	1	51935125	1392	148.89	1.03	12	0.17	18.00	2605.00	4085	20230626	-34.39	1499	20240110	78.79	3970	-32.49	20240315	1499	78.79	20240110	3970	-32.49	20240315	1499	78.79	20240110	0.97	N	066980	500	259 억		829797	N	N	0	N	00	N
16	20240627	100624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	-35	5	-1.31	171336250	64567	20.71	2650	2700	2620	3470	1870	2670	2653.59	1.60	0	-7659	2860	2765	2700	2605	2540	2732	2572	260	800	500	1810	5	1	51935125	1368	146.39	1.01	12	0.12	18.00	2605.00	4085	20230626	-35.50	1499	20240110	75.78	3970	-33.63	20240315	1499	75.78	20240110	3970	-33.63	20240315	1499	75.78	20240110	0.97	N	066980	500	259 억		829797	N	N	0	N	00	N
17	20240627	090623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2700	30	2	1.12	19853590	7441	2.39	2650	2700	2650	3470	1870	2670	2668.11	1.60	0	1577	2860	2765	2700	2605	2540	2732	2572	260	800	500	1810	5	1	51935125	1402	150.00	1.04	12	0.01	18.00	2605.00	4085	20230626	-33.90	1499	20240110	80.12	3970	-31.99	20240315	1499	80.12	20240110	3970	-31.99	20240315	1499	80.12	20240110	0.97	N	066980	500	259 억		829797	N	N	0	N	00	N
18	20240626	160621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	5	2	0.19	839936570	309637	228.21	2725	2795	2635	3460	1870	2665	2712.65	1.70	0	-54912	2718	2691	2648	2621	2578	2705	2635	260	795	500	1810	5	1	51935125	1387	148.33	1.02	12	0.60	18.00	2605.00	4085	20230626	-34.64	1499	20240110	78.12	3970	-32.75	20240315	1499	78.12	20240110	4085	-34.64	20230626	1499	78.12	20240110	0.97	N	066980	500	259 억		884709	N	N	0	N	00	N
19	20240626	150623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2680	15	2	0.56	817303945	301154	221.96	2725	2795	2635	3460	1870	2665	2713.91	1.70	0	-54246	2718	2691	2648	2621	2578	2705	2635	260	795	500	1810	5	1	51935125	1392	148.89	1.03	12	0.58	18.00	2605.00	4085	20230626	-34.39	1499	20240110	78.79	3970	-32.49	20240315	1499	78.79	20240110	4085	-34.39	20230626	1499	78.79	20240110	0.97	N	066980	500	259 억		884709	N	N	0	N	00	N
20	20240626	140622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2690	25	2	0.94	755484050	278020	204.91	2725	2795	2635	3460	1870	2665	2717.37	1.70	0	-51269	2718	2691	2648	2621	2578	2705	2635	260	795	500	1810	5	1	51935125	1397	149.44	1.03	12	0.54	18.00	2605.00	4085	20230626	-34.15	1499	20240110	79.45	3970	-32.24	20240315	1499	79.45	20240110	4085	-34.15	20230626	1499	79.45	20240110	0.97	N	066980	500	259 억		884709	N	N	0	N	00	N
21	20240626	130623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2725	60	2	2.25	667285450	245275	180.77	2725	2795	2635	3460	1870	2665	2720.56	1.70	0	-32080	2718	2691	2648	2621	2578	2705	2635	260	795	500	1810	5	1	51935125	1415	151.39	1.05	12	0.47	18.00	2605.00	4085	20230626	-33.29	1499	20240110	81.79	3970	-31.36	20240315	1499	81.79	20240110	4085	-33.29	20230626	1499	81.79	20240110	0.97	N	066980	500	259 억		884709	N	N	0	N	00	N
22	20240626	120622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2725	60	2	2.25	609037955	223825	164.97	2725	2795	2635	3460	1870	2665	2721.05	1.70	0	-31023	2718	2691	2648	2621	2578	2705	2635	260	795	500	1810	5	1	51935125	1415	151.39	1.05	12	0.43	18.00	2605.00	4085	20230626	-33.29	1499	20240110	81.79	3970	-31.36	20240315	1499	81.79	20240110	4085	-33.29	20230626	1499	81.79	20240110	0.97	N	066980	500	259 억		884709	N	N	0	N	00	N
23	20240626	110623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2730	65	2	2.44	530521545	195058	143.76	2725	2795	2635	3460	1870	2665	2719.81	1.70	0	-22782	2718	2691	2648	2621	2578	2705	2635	260	795	500	1810	5	1	51935125	1418	151.67	1.05	12	0.38	18.00	2605.00	4085	20230626	-33.17	1499	20240110	82.12	3970	-31.23	20240315	1499	82.12	20240110	4085	-33.17	20230626	1499	82.12	20240110	0.97	N	066980	500	259 억		884709	N	N	0	N	00	N
24	20240626	100622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	5	2	0.19	150544045	56267	41.47	2725	2725	2635	3460	1870	2665	2675.53	1.70	0	-13228	2718	2691	2648	2621	2578	2705	2635	260	795	500	1810	5	1	51935125	1387	148.33	1.02	12	0.11	18.00	2605.00	4085	20230626	-34.64	1499	20240110	78.12	3970	-32.75	20240315	1499	78.12	20240110	4085	-34.64	20230626	1499	78.12	20240110	0.97	N	066980	500	259 억		884709	N	N	0	N	00	N
25	20240626	090623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2680	15	2	0.56	41836720	15576	11.48	2725	2725	2660	3460	1870	2665	2685.97	1.70	0	-5963	2718	2691	2648	2621	2578	2705	2635	260	795	500	1810	5	1	51935125	1392	148.89	1.03	12	0.03	18.00	2605.00	4085	20230626	-34.39	1499	20240110	78.79	3970	-32.49	20240315	1499	78.79	20240110	4085	-34.39	20230626	1499	78.79	20240110	0.97	N	066980	500	259 억		884709	N	N	0	N	00	N
26	20240625	160621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2665	40	2	1.52	356654680	135436	61.28	2645	2675	2605	3410	1840	2625	2633.38	1.66	0	21119	2775	2700	2655	2580	2535	2677	2557	260	785	500	1780	5	1	51935125	1384	148.06	1.02	12	0.26	18.00	2605.00	4085	20230626	-34.76	1499	20240110	77.79	3970	-32.87	20240315	1499	77.79	20240110	4085	-34.76	20230626	1499	77.79	20240110	0.97	N	066980	500	259 억		863545	N	N	0	N	00	N
27	20240625	150618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2655	30	2	1.14	334465135	127097	57.51	2645	2675	2605	3410	1840	2625	2631.58	1.66	0	23805	2775	2700	2655	2580	2535	2677	2557	260	785	500	1780	5	1	51935125	1379	147.50	1.02	12	0.24	18.00	2605.00	4085	20230626	-35.01	1499	20240110	77.12	3970	-33.12	20240315	1499	77.12	20240110	4085	-35.01	20230626	1499	77.12	20240110	0.97	N	066980	500	259 억		863545	N	N	0	N	00	N
28	20240625	140621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	15	2	0.57	285923170	108831	49.24	2645	2660	2605	3410	1840	2625	2627.22	1.66	0	27586	2775	2700	2655	2580	2535	2677	2557	260	785	500	1780	5	1	51935125	1371	146.67	1.01	12	0.21	18.00	2605.00	4085	20230626	-35.37	1499	20240110	76.12	3970	-33.50	20240315	1499	76.12	20240110	4085	-35.37	20230626	1499	76.12	20240110	0.97	N	066980	500	259 억		863545	N	N	0	N	00	N
29	20240625	130622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	15	2	0.57	268668585	102288	46.28	2645	2660	2605	3410	1840	2625	2626.59	1.66	0	25991	2775	2700	2655	2580	2535	2677	2557	260	785	500	1780	5	1	51935125	1371	146.67	1.01	12	0.20	18.00	2605.00	4085	20230626	-35.37	1499	20240110	76.12	3970	-33.50	20240315	1499	76.12	20240110	4085	-35.37	20230626	1499	76.12	20240110	0.97	N	066980	500	259 억		863545	N	N	0	N	00	N
30	20240625	120625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	10	2	0.38	202530335	77172	34.92	2645	2660	2605	3410	1840	2625	2624.40	1.66	0	13923	2775	2700	2655	2580	2535	2677	2557	260	785	500	1780	5	1	51935125	1368	146.39	1.01	12	0.15	18.00	2605.00	4085	20230626	-35.50	1499	20240110	75.78	3970	-33.63	20240315	1499	75.78	20240110	4085	-35.50	20230626	1499	75.78	20240110	0.97	N	066980	500	259 억		863545	N	N	0	N	00	N
31	20240625	110624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	0	3	0.00	179810640	68526	31.01	2645	2660	2605	3410	1840	2625	2623.98	1.66	0	17330	2775	2700	2655	2580	2535	2677	2557	260	785	500	1780	5	1	51935125	1363	145.83	1.01	12	0.13	18.00	2605.00	4085	20230626	-35.74	1499	20240110	75.12	3970	-33.88	20240315	1499	75.12	20240110	4085	-35.74	20230626	1499	75.12	20240110	0.97	N	066980	500	259 억		863545	N	N	0	N	00	N
32	20240625	100621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2615	-10	5	-0.38	152055155	57953	26.22	2645	2660	2605	3410	1840	2625	2623.76	1.66	0	18920	2775	2700	2655	2580	2535	2677	2557	260	785	500	1780	5	1	51935125	1358	145.28	1.00	12	0.11	18.00	2605.00	4085	20230626	-35.99	1499	20240110	74.45	3970	-34.13	20240315	1499	74.45	20240110	4085	-35.99	20230626	1499	74.45	20240110	0.97	N	066980	500	259 억		863545	N	N	0	N	00	N
33	20240625	090622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	15	2	0.57	6634750	2514	1.14	2645	2650	2620	3410	1840	2625	2639.71	1.66	0	-401	2775	2700	2655	2580	2535	2677	2557	260	785	500	1780	5	1	51935125	1371	146.67	1.01	12	0.00	18.00	2605.00	4085	20230626	-35.37	1499	20240110	76.12	3970	-33.50	20240315	1499	76.12	20240110	4085	-35.37	20230626	1499	76.12	20240110	0.97	N	066980	500	259 억		863545	N	N	0	N	00	N
34	20240624	160619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	-85	5	-3.14	580255695	219902	127.33	2730	2730	2610	3520	1900	2710	2638.78	1.59	0	33839	2830	2770	2735	2675	2640	2752	2657	260	810	500	1840	5	1	51935125	1363	145.83	1.01	12	0.42	18.00	2605.00	4085	20230626	-35.74	1499	20240110	75.12	3970	-33.88	20240315	1499	75.12	20240110	4085	-35.74	20230626	1499	75.12	20240110	1.00	N	066980	500	259 억		823652	N	N	0	N	00	N
35	20240624	150620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	-85	5	-3.14	496589355	187980	108.85	2730	2730	2620	3520	1900	2710	2641.71	1.59	0	32887	2830	2770	2735	2675	2640	2752	2657	260	810	500	1840	5	1	51935125	1363	145.83	1.01	12	0.36	18.00	2605.00	4085	20230626	-35.74	1499	20240110	75.12	3970	-33.88	20240315	1499	75.12	20240110	4085	-35.74	20230626	1499	75.12	20240110	1.00	N	066980	500	259 억		823652	N	N	0	N	00	N
36	20240624	140620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	-75	5	-2.77	429573595	162476	94.08	2730	2730	2620	3520	1900	2710	2643.92	1.59	0	35936	2830	2770	2735	2675	2640	2752	2657	260	810	500	1840	5	1	51935125	1368	146.39	1.01	12	0.31	18.00	2605.00	4085	20230626	-35.50	1499	20240110	75.78	3970	-33.63	20240315	1499	75.78	20240110	4085	-35.50	20230626	1499	75.78	20240110	1.00	N	066980	500	259 억		823652	N	N	0	N	00	N
37	20240624	130619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	-85	5	-3.14	397486380	150290	87.03	2730	2730	2620	3520	1900	2710	2644.80	1.59	0	38956	2830	2770	2735	2675	2640	2752	2657	260	810	500	1840	5	1	51935125	1363	145.83	1.01	12	0.29	18.00	2605.00	4085	20230626	-35.74	1499	20240110	75.12	3970	-33.88	20240315	1499	75.12	20240110	4085	-35.74	20230626	1499	75.12	20240110	1.00	N	066980	500	259 억		823652	N	N	0	N	00	N
38	20240624	120620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	-80	5	-2.95	364763980	137890	79.85	2730	2730	2620	3520	1900	2710	2645.33	1.59	0	39568	2830	2770	2735	2675	2640	2752	2657	260	810	500	1840	5	1	51935125	1366	146.11	1.01	12	0.27	18.00	2605.00	4085	20230626	-35.62	1499	20240110	75.45	3970	-33.75	20240315	1499	75.45	20240110	4085	-35.62	20230626	1499	75.45	20240110	1.00	N	066980	500	259 억		823652	N	N	0	N	00	N
39	20240624	110623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2635	-75	5	-2.77	297298885	112242	64.99	2730	2730	2620	3520	1900	2710	2648.73	1.59	0	38965	2830	2770	2735	2675	2640	2752	2657	260	810	500	1840	5	1	51935125	1368	146.39	1.01	12	0.22	18.00	2605.00	4085	20230626	-35.50	1499	20240110	75.78	3970	-33.63	20240315	1499	75.78	20240110	4085	-35.50	20230626	1499	75.78	20240110	1.00	N	066980	500	259 억		823652	N	N	0	N	00	N
40	20240624	100620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2675	-35	5	-1.29	215896485	81551	47.22	2730	2730	2620	3520	1900	2710	2647.38	1.59	0	29724	2830	2770	2735	2675	2640	2752	2657	260	810	500	1840	5	1	51935125	1389	148.61	1.03	12	0.16	18.00	2605.00	4085	20230626	-34.52	1499	20240110	78.45	3970	-32.62	20240315	1499	78.45	20240110	4085	-34.52	20230626	1499	78.45	20240110	1.00	N	066980	500	259 억		823652	N	N	0	N	00	N
41	20240624	090620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	-40	5	-1.48	18515900	6865	3.98	2730	2730	2665	3520	1900	2710	2697.14	1.59	0	-2129	2830	2770	2735	2675	2640	2752	2657	260	810	500	1840	5	1	51935125	1387	148.33	1.02	12	0.01	18.00	2605.00	4085	20230626	-34.64	1499	20240110	78.12	3970	-32.75	20240315	1499	78.12	20240110	4085	-34.64	20230626	1499	78.12	20240110	1.00	N	066980	500	259 억		823652	N	N	0	N	00	N
42	20240621	160559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2710	-90	5	-3.21	464658210	170215	70.96	2795	2795	2700	3640	1960	2800	2729.86	1.71	0	-63717	2906	2852	2776	2722	2646	2880	2750	260	840	500	1900	5	1	51935125	1407	150.56	1.04	12	0.33	18.00	2605.00	4085	20230626	-33.66	1499	20240110	80.79	3970	-31.74	20240315	1499	80.79	20240110	4085	-33.66	20230626	1499	80.79	20240110	1.00	N	066980	500	259 억		885623	N	N	0	N	00	N
43	20240621	150559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2715	-85	5	-3.04	399666730	146240	60.96	2795	2795	2700	3640	1960	2800	2732.95	1.71	0	-57522	2906	2852	2776	2722	2646	2880	2750	260	840	500	1900	5	1	51935125	1410	150.83	1.04	12	0.28	18.00	2605.00	4085	20230626	-33.54	1499	20240110	81.12	3970	-31.61	20240315	1499	81.12	20240110	4085	-33.54	20230626	1499	81.12	20240110	1.00	N	066980	500	259 억		885623	N	N	0	N	00	N
44	20240621	140600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2720	-80	5	-2.86	345855470	126448	52.71	2795	2795	2700	3640	1960	2800	2735.16	1.71	0	-47237	2906	2852	2776	2722	2646	2880	2750	260	840	500	1900	5	1	51935125	1413	151.11	1.04	12	0.24	18.00	2605.00	4085	20230626	-33.41	1499	20240110	81.45	3970	-31.49	20240315	1499	81.45	20240110	4085	-33.41	20230626	1499	81.45	20240110	1.00	N	066980	500	259 억		885623	N	N	0	N	00	N
45	20240621	130601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2725	-75	5	-2.68	305404005	111580	46.51	2795	2795	2700	3640	1960	2800	2737.09	1.71	0	-41181	2906	2852	2776	2722	2646	2880	2750	260	840	500	1900	5	1	51935125	1415	151.39	1.05	12	0.21	18.00	2605.00	4085	20230626	-33.29	1499	20240110	81.79	3970	-31.36	20240315	1499	81.79	20240110	4085	-33.29	20230626	1499	81.79	20240110	1.00	N	066980	500	259 억		885623	N	N	0	N	00	N
46	20240621	120603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2730	-70	5	-2.50	277380580	101301	42.23	2795	2795	2700	3640	1960	2800	2738.18	1.71	0	-41037	2906	2852	2776	2722	2646	2880	2750	260	840	500	1900	5	1	51935125	1418	151.67	1.05	12	0.20	18.00	2605.00	4085	20230626	-33.17	1499	20240110	82.12	3970	-31.23	20240315	1499	82.12	20240110	4085	-33.17	20230626	1499	82.12	20240110	1.00	N	066980	500	259 억		885623	N	N	0	N	00	N
47	20240621	110601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	-50	5	-1.79	203944610	74540	31.07	2795	2795	2700	3640	1960	2800	2736.04	1.71	0	-36146	2906	2852	2776	2722	2646	2880	2750	260	840	500	1900	5	1	51935125	1428	152.78	1.06	12	0.14	18.00	2605.00	4085	20230626	-32.68	1499	20240110	83.46	3970	-30.73	20240315	1499	83.46	20240110	4085	-32.68	20230626	1499	83.46	20240110	1.00	N	066980	500	259 억		885623	N	N	0	N	00	N
48	20240621	100559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2730	-70	5	-2.50	155946825	57052	23.78	2795	2795	2700	3640	1960	2800	2733.42	1.71	0	-30240	2906	2852	2776	2722	2646	2880	2750	260	840	500	1900	5	1	51935125	1418	151.67	1.05	12	0.11	18.00	2605.00	4085	20230626	-33.17	1499	20240110	82.12	3970	-31.23	20240315	1499	82.12	20240110	4085	-33.17	20230626	1499	82.12	20240110	1.00	N	066980	500	259 억		885623	N	N	0	N	00	N
49	20240621	090602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2780	-20	5	-0.71	18691165	6739	2.81	2795	2795	2760	3640	1960	2800	2773.58	1.71	0	-4877	2906	2852	2776	2722	2646	2880	2750	260	840	500	1900	5	1	51935125	1444	154.44	1.07	12	0.01	18.00	2605.00	4085	20230626	-31.95	1499	20240110	85.46	3970	-29.97	20240315	1499	85.46	20240110	4085	-31.95	20230626	1499	85.46	20240110	1.00	N	066980	500	259 억		885623	N	N	0	N	00	N
50	20240620	160557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2800	50	2	1.82	649076060	235759	63.96	2765	2830	2700	3575	1925	2750	2752.99	1.70	0	6375	2833	2791	2748	2706	2663	2770	2685	260	825	500	1870	5	1	51935125	1454	155.56	1.07	12	0.45	18.00	2605.00	4085	20230626	-31.46	1499	20240110	86.79	3970	-29.47	20240315	1499	86.79	20240110	4085	-31.46	20230626	1499	86.79	20240110	1.04	N	066980	500	259 억		882746	N	N	0	N	00	N
51	20240620	150559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2785	35	2	1.27	586673460	213387	57.89	2765	2830	2700	3575	1925	2750	2749.34	1.70	0	15978	2833	2791	2748	2706	2663	2770	2685	260	825	500	1870	5	1	51935125	1446	154.72	1.07	12	0.41	18.00	2605.00	4085	20230626	-31.82	1499	20240110	85.79	3970	-29.85	20240315	1499	85.79	20240110	4085	-31.82	20230626	1499	85.79	20240110	1.04	N	066980	500	259 억		882746	N	N	0	N	00	N
52	20240620	140558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2720	-30	5	-1.09	391113245	143041	38.80	2765	2790	2700	3575	1925	2750	2734.27	1.70	0	-18285	2833	2791	2748	2706	2663	2770	2685	260	825	500	1870	5	1	51935125	1413	151.11	1.04	12	0.28	18.00	2605.00	4085	20230626	-33.41	1499	20240110	81.45	3970	-31.49	20240315	1499	81.45	20240110	4085	-33.41	20230626	1499	81.45	20240110	1.04	N	066980	500	259 억		882746	N	N	0	N	00	N
53	20240620	130559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2725	-25	5	-0.91	348974525	127539	34.60	2765	2790	2700	3575	1925	2750	2736.22	1.70	0	-20725	2833	2791	2748	2706	2663	2770	2685	260	825	500	1870	5	1	51935125	1415	151.39	1.05	12	0.25	18.00	2605.00	4085	20230626	-33.29	1499	20240110	81.79	3970	-31.36	20240315	1499	81.79	20240110	4085	-33.29	20230626	1499	81.79	20240110	1.04	N	066980	500	259 억		882746	N	N	0	N	00	N
54	20240620	120558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2710	-40	5	-1.45	295163015	107685	29.21	2765	2790	2700	3575	1925	2750	2740.99	1.70	0	-18778	2833	2791	2748	2706	2663	2770	2685	260	825	500	1870	5	1	51935125	1407	150.56	1.04	12	0.21	18.00	2605.00	4085	20230626	-33.66	1499	20240110	80.79	3970	-31.74	20240315	1499	80.79	20240110	4085	-33.66	20230626	1499	80.79	20240110	1.04	N	066980	500	259 억		882746	N	N	0	N	00	N
55	20240620	110600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2760	10	2	0.36	128272990	46465	12.61	2765	2790	2730	3575	1925	2750	2760.64	1.70	0	-338	2833	2791	2748	2706	2663	2770	2685	260	825	500	1870	5	1	51935125	1433	153.33	1.06	12	0.09	18.00	2605.00	4085	20230626	-32.44	1499	20240110	84.12	3970	-30.48	20240315	1499	84.12	20240110	4085	-32.44	20230626	1499	84.12	20240110	1.04	N	066980	500	259 억		882746	N	N	0	N	00	N
56	20240620	100600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2760	10	2	0.36	83812150	30400	8.25	2765	2790	2730	3575	1925	2750	2756.98	1.70	0	-1220	2833	2791	2748	2706	2663	2770	2685	260	825	500	1870	5	1	51935125	1433	153.33	1.06	12	0.06	18.00	2605.00	4085	20230626	-32.44	1499	20240110	84.12	3970	-30.48	20240315	1499	84.12	20240110	4085	-32.44	20230626	1499	84.12	20240110	1.04	N	066980	500	259 억		882746	N	N	0	N	00	N
57	20240620	090605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2740	-10	5	-0.36	20273235	7370	2.00	2765	2765	2740	3575	1925	2750	2750.78	1.70	0	-2981	2833	2791	2748	2706	2663	2770	2685	260	825	500	1870	5	1	51935125	1423	152.22	1.05	12	0.01	18.00	2605.00	4085	20230626	-32.93	1499	20240110	82.79	3970	-30.98	20240315	1499	82.79	20240110	4085	-32.93	20230626	1499	82.79	20240110	1.04	N	066980	500	259 억		882746	N	N	0	N	00	N
58	20240619	160556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	5	2	0.18	995063950	363124	149.07	2790	2790	2705	3565	1925	2745	2740.27	1.60	0	21824	2828	2786	2763	2721	2698	2775	2710	250	820	500	1860	5	1	50035429	1376	152.78	1.06	12	0.73	18.00	2605.00	4085	20230626	-32.68	1499	20240110	83.46	3970	-30.73	20240315	1499	83.46	20240110	4085	-32.68	20230626	1499	83.46	20240110	1.06	N	066980	500	250 억		801746	N	N	0	N	00	N
59	20240619	150554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	5	2	0.18	951928915	347442	142.64	2790	2790	2705	3565	1925	2745	2739.82	1.60	0	15491	2828	2786	2763	2721	2698	2775	2710	250	820	500	1860	5	1	50035429	1376	152.78	1.06	12	0.69	18.00	2605.00	4085	20230626	-32.68	1499	20240110	83.46	3970	-30.73	20240315	1499	83.46	20240110	4085	-32.68	20230626	1499	83.46	20240110	1.06	N	066980	500	250 억		801746	N	N	0	N	00	N
60	20240619	140600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2740	-5	5	-0.18	721740545	263501	108.18	2790	2790	2705	3565	1925	2745	2739.04	1.60	0	-29483	2828	2786	2763	2721	2698	2775	2710	250	820	500	1860	5	1	50035429	1371	152.22	1.05	12	0.53	18.00	2605.00	4085	20230626	-32.93	1499	20240110	82.79	3970	-30.98	20240315	1499	82.79	20240110	4085	-32.93	20230626	1499	82.79	20240110	1.06	N	066980	500	250 억		801746	N	N	0	N	00	N
61	20240619	130555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2730	-15	5	-0.55	641095025	234015	96.07	2790	2790	2705	3565	1925	2745	2739.55	1.60	0	-35882	2828	2786	2763	2721	2698	2775	2710	250	820	500	1860	5	1	50035429	1366	151.67	1.05	12	0.47	18.00	2605.00	4085	20230626	-33.17	1499	20240110	82.12	3970	-31.23	20240315	1499	82.12	20240110	4085	-33.17	20230626	1499	82.12	20240110	1.06	N	066980	500	250 억		801746	N	N	0	N	00	N
62	20240619	120555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2730	-15	5	-0.55	543069440	198056	81.31	2790	2790	2705	3565	1925	2745	2742.00	1.60	0	-18645	2828	2786	2763	2721	2698	2775	2710	250	820	500	1860	5	1	50035429	1366	151.67	1.05	12	0.40	18.00	2605.00	4085	20230626	-33.17	1499	20240110	82.12	3970	-31.23	20240315	1499	82.12	20240110	4085	-33.17	20230626	1499	82.12	20240110	1.06	N	066980	500	250 억		801746	N	N	0	N	00	N
63	20240619	110556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2790	45	2	1.64	373061855	136137	55.89	2790	2790	2705	3565	1925	2745	2740.34	1.60	0	23007	2828	2786	2763	2721	2698	2775	2710	250	820	500	1860	5	1	50035429	1396	155.00	1.07	12	0.27	18.00	2605.00	4085	20230626	-31.70	1499	20240110	86.12	3970	-29.72	20240315	1499	86.12	20240110	4085	-31.70	20230626	1499	86.12	20240110	1.06	N	066980	500	250 억		801746	N	N	0	N	00	N
64	20240619	100558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2755	10	2	0.36	259490160	95152	39.06	2790	2790	2705	3565	1925	2745	2727.11	1.60	0	28641	2828	2786	2763	2721	2698	2775	2710	250	820	500	1860	5	1	50035429	1378	153.06	1.06	12	0.19	18.00	2605.00	4085	20230626	-32.56	1499	20240110	83.79	3970	-30.60	20240315	1499	83.79	20240110	4085	-32.56	20230626	1499	83.79	20240110	1.06	N	066980	500	250 억		801746	N	N	0	N	00	N
65	20240619	090604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2725	-20	5	-0.73	43737395	15983	6.56	2790	2790	2705	3565	1925	2745	2736.49	1.60	0	-879	2828	2786	2763	2721	2698	2775	2710	250	820	500	1860	5	1	50035429	1363	151.39	1.05	12	0.03	18.00	2605.00	4085	20230626	-33.29	1499	20240110	81.79	3970	-31.36	20240315	1499	81.79	20240110	4085	-33.29	20230626	1499	81.79	20240110	1.06	N	066980	500	250 억		801746	N	N	0	N	00	N
66	20240618	160552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2745	-20	5	-0.72	669948410	242409	96.58	2775	2805	2740	3590	1940	2765	2763.71	1.63	0	-13901	2821	2792	2746	2717	2671	2807	2732	250	825	500	1880	5	1	50035429	1373	152.50	1.05	12	0.48	18.00	2605.00	4085	20230626	-32.80	1499	20240110	83.12	3970	-30.86	20240315	1499	83.12	20240110	4085	-32.80	20230626	1499	83.12	20240110	1.06	N	066980	500	250 억		814207	N	N	0	N	00	N
67	20240618	150551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2745	-20	5	-0.72	637313275	230527	91.85	2775	2805	2740	3590	1940	2765	2764.59	1.63	0	-14537	2821	2792	2746	2717	2671	2807	2732	250	825	500	1880	5	1	50035429	1373	152.50	1.05	12	0.46	18.00	2605.00	4085	20230626	-32.80	1499	20240110	83.12	3970	-30.86	20240315	1499	83.12	20240110	4085	-32.80	20230626	1499	83.12	20240110	1.06	N	066980	500	250 억		814207	N	N	0	N	00	N
68	20240618	140553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2745	-20	5	-0.72	577429145	208745	83.17	2775	2805	2740	3590	1940	2765	2766.19	1.63	0	-8272	2821	2792	2746	2717	2671	2807	2732	250	825	500	1880	5	1	50035429	1373	152.50	1.05	12	0.42	18.00	2605.00	4085	20230626	-32.80	1499	20240110	83.12	3970	-30.86	20240315	1499	83.12	20240110	4085	-32.80	20230626	1499	83.12	20240110	1.06	N	066980	500	250 억		814207	N	N	0	N	00	N
69	20240618	130557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2770	5	2	0.18	431240700	155766	62.06	2775	2805	2740	3590	1940	2765	2768.52	1.63	0	-4825	2821	2792	2746	2717	2671	2807	2732	250	825	500	1880	5	1	50035429	1386	153.89	1.06	12	0.31	18.00	2605.00	4085	20230626	-32.19	1499	20240110	84.79	3970	-30.23	20240315	1499	84.79	20240110	4085	-32.19	20230626	1499	84.79	20240110	1.06	N	066980	500	250 억		814207	N	N	0	N	00	N
70	20240618	120557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2790	25	2	0.90	262559210	95194	37.93	2775	2790	2740	3590	1940	2765	2758.15	1.63	0	176	2821	2792	2746	2717	2671	2807	2732	250	825	500	1880	5	1	50035429	1396	155.00	1.07	12	0.19	18.00	2605.00	4085	20230626	-31.70	1499	20240110	86.12	3970	-29.72	20240315	1499	86.12	20240110	4085	-31.70	20230626	1499	86.12	20240110	1.06	N	066980	500	250 억		814207	N	N	0	N	00	N
71	20240618	110553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	-15	5	-0.54	193978885	70424	28.06	2775	2775	2740	3590	1940	2765	2754.44	1.63	0	-7249	2821	2792	2746	2717	2671	2807	2732	250	825	500	1880	5	1	50035429	1376	152.78	1.06	12	0.14	18.00	2605.00	4085	20230626	-32.68	1499	20240110	83.46	3970	-30.73	20240315	1499	83.46	20240110	4085	-32.68	20230626	1499	83.46	20240110	1.06	N	066980	500	250 억		814207	N	N	0	N	00	N
72	20240618	100554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2760	-5	5	-0.18	134526165	48878	19.47	2775	2775	2740	3590	1940	2765	2752.27	1.63	0	-1870	2821	2792	2746	2717	2671	2807	2732	250	825	500	1880	5	1	50035429	1381	153.33	1.06	12	0.10	18.00	2605.00	4085	20230626	-32.44	1499	20240110	84.12	3970	-30.48	20240315	1499	84.12	20240110	4085	-32.44	20230626	1499	84.12	20240110	1.06	N	066980	500	250 억		814207	N	N	0	N	00	N
73	20240618	090600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2765	0	3	0.00	16780545	6103	2.43	2775	2775	2745	3590	1940	2765	2749.45	1.63	0	1969	2821	2792	2746	2717	2671	2807	2732	250	825	500	1880	5	1	50035429	1383	153.61	1.06	12	0.01	18.00	2605.00	4085	20230626	-32.31	1499	20240110	84.46	3970	-30.35	20240315	1499	84.46	20240110	4085	-32.31	20230626	1499	84.46	20240110	1.06	N	066980	500	250 억		814207	N	N	0	N	00	N
74	20240617	160549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2765	25	2	0.91	681851765	249215	42.61	2735	2775	2700	3560	1920	2740	2735.85	1.58	0	21611	2930	2835	2780	2685	2630	2807	2657	250	820	500	1860	5	1	50035429	1383	153.61	1.06	12	0.50	18.00	2605.00	4085	20230626	-32.31	1499	20240110	84.46	3970	-30.35	20240315	1499	84.46	20240110	4085	-32.31	20230626	1499	84.46	20240110	1.07	N	066980	500	250 억		788786	N	N	0	N	00	N
75	20240617	150553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2740	0	3	0.00	649373270	237417	40.59	2735	2775	2700	3560	1920	2740	2735.16	1.58	0	20816	2930	2835	2780	2685	2630	2807	2657	250	820	500	1860	5	1	50035429	1371	152.22	1.05	12	0.47	18.00	2605.00	4085	20230626	-32.93	1499	20240110	82.79	3970	-30.98	20240315	1499	82.79	20240110	4085	-32.93	20230626	1499	82.79	20240110	1.07	N	066980	500	250 억		788786	N	N	0	N	00	N
76	20240617	140547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	10	2	0.36	566471120	207265	35.43	2735	2775	2700	3560	1920	2740	2733.08	1.58	0	17626	2930	2835	2780	2685	2630	2807	2657	250	820	500	1860	5	1	50035429	1376	152.78	1.06	12	0.41	18.00	2605.00	4085	20230626	-32.68	1499	20240110	83.46	3970	-30.73	20240315	1499	83.46	20240110	4085	-32.68	20230626	1499	83.46	20240110	1.07	N	066980	500	250 억		788786	N	N	0	N	00	N
77	20240617	130547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2720	-20	5	-0.73	494741925	181042	30.95	2735	2775	2700	3560	1920	2740	2732.75	1.58	0	6748	2930	2835	2780	2685	2630	2807	2657	250	820	500	1860	5	1	50035429	1361	151.11	1.04	12	0.36	18.00	2605.00	4085	20230626	-33.41	1499	20240110	81.45	3970	-31.49	20240315	1499	81.45	20240110	4085	-33.41	20230626	1499	81.45	20240110	1.07	N	066980	500	250 억		788786	N	N	0	N	00	N
78	20240617	120548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2735	-5	5	-0.18	397322150	145206	24.82	2735	2775	2700	3560	1920	2740	2736.27	1.58	0	-13559	2930	2835	2780	2685	2630	2807	2657	250	820	500	1860	5	1	50035429	1368	151.94	1.05	12	0.29	18.00	2605.00	4085	20230626	-33.05	1499	20240110	82.45	3970	-31.11	20240315	1499	82.45	20240110	4085	-33.05	20230626	1499	82.45	20240110	1.07	N	066980	500	250 억		788786	N	N	0	N	00	N
79	20240617	110545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2745	5	2	0.18	328458080	119945	20.51	2735	2775	2700	3560	1920	2740	2738.41	1.58	0	-15133	2930	2835	2780	2685	2630	2807	2657	250	820	500	1860	5	1	50035429	1373	152.50	1.05	12	0.24	18.00	2605.00	4085	20230626	-32.80	1499	20240110	83.12	3970	-30.86	20240315	1499	83.12	20240110	4085	-32.80	20230626	1499	83.12	20240110	1.07	N	066980	500	250 억		788786	N	N	0	N	00	N
80	20240617	100546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2745	5	2	0.18	278400145	101752	17.40	2735	2775	2700	3560	1920	2740	2736.07	1.58	0	-10839	2930	2835	2780	2685	2630	2807	2657	250	820	500	1860	5	1	50035429	1373	152.50	1.05	12	0.20	18.00	2605.00	4085	20230626	-32.80	1499	20240110	83.12	3970	-30.86	20240315	1499	83.12	20240110	4085	-32.80	20230626	1499	83.12	20240110	1.07	N	066980	500	250 억		788786	N	N	0	N	00	N
81	20240617	090549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2730	-10	5	-0.36	84701535	30848	5.27	2735	2765	2730	3560	1920	2740	2745.77	1.58	0	-11718	2930	2835	2780	2685	2630	2807	2657	250	820	500	1860	5	1	50035429	1366	151.67	1.05	12	0.06	18.00	2605.00	4085	20230626	-33.17	1499	20240110	82.12	3970	-31.23	20240315	1499	82.12	20240110	4085	-33.17	20230626	1499	82.12	20240110	1.07	N	066980	500	250 억		788786	N	N	0	N	00	N
82	20240614	160500	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2740	-145	5	-5.03	1602925665	580957	275.33	2860	2875	2725	3750	2020	2885	2759.13	1.48	0	44523	2935	2910	2865	2840	2795	2922	2852	250	865	500	1960	5	1	50035429	1371	152.22	1.05	12	1.16	18.00	2605.00	4085	20230626	-32.93	1499	20240110	82.79	3970	-30.98	20240315	1499	82.79	20240110	4085	-32.93	20230626	1499	82.79	20240110	1.01	N	066980	500	250 억		741171	N	N	0	N	00	N
83	20240614	150502	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2745	-140	5	-4.85	1503096520	544528	258.07	2860	2875	2725	3750	2020	2885	2760.36	1.48	0	46309	2935	2910	2865	2840	2795	2922	2852	250	865	500	1960	5	1	50035429	1373	152.50	1.05	12	1.09	18.00	2605.00	4085	20230626	-32.80	1499	20240110	83.12	3970	-30.86	20240315	1499	83.12	20240110	4085	-32.80	20230626	1499	83.12	20240110	1.01	N	066980	500	250 억		741171	N	N	0	N	00	N
84	20240614	140501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	-135	5	-4.68	1356540870	491018	232.71	2860	2875	2725	3750	2020	2885	2762.71	1.48	0	32586	2935	2910	2865	2840	2795	2922	2852	250	865	500	1960	5	1	50035429	1376	152.78	1.06	12	0.98	18.00	2605.00	4085	20230626	-32.68	1499	20240110	83.46	3970	-30.73	20240315	1499	83.46	20240110	4085	-32.68	20230626	1499	83.46	20240110	1.01	N	066980	500	250 억		741171	N	N	0	N	00	N
85	20240614	130501	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	-135	5	-4.68	1200457605	434118	205.74	2860	2875	2725	3750	2020	2885	2765.28	1.48	0	27839	2935	2910	2865	2840	2795	2922	2852	250	865	500	1960	5	1	50035429	1376	152.78	1.06	12	0.87	18.00	2605.00	4085	20230626	-32.68	1499	20240110	83.46	3970	-30.73	20240315	1499	83.46	20240110	4085	-32.68	20230626	1499	83.46	20240110	1.01	N	066980	500	250 억		741171	N	N	0	N	00	N
86	20240614	120505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	-135	5	-4.68	1082316860	391116	185.36	2860	2875	2725	3750	2020	2885	2767.25	1.48	0	21676	2935	2910	2865	2840	2795	2922	2852	250	865	500	1960	5	1	50035429	1376	152.78	1.06	12	0.78	18.00	2605.00	4085	20230626	-32.68	1499	20240110	83.46	3970	-30.73	20240315	1499	83.46	20240110	4085	-32.68	20230626	1499	83.46	20240110	1.01	N	066980	500	250 억		741171	N	N	0	N	00	N
87	20240614	110539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	-135	5	-4.68	931843195	336498	159.47	2860	2875	2725	3750	2020	2885	2769.23	1.48	0	13162	2935	2910	2865	2840	2795	2922	2852	250	865	500	1960	5	1	50035429	1376	152.78	1.06	12	0.67	18.00	2605.00	4085	20230626	-32.68	1499	20240110	83.46	3970	-30.73	20240315	1499	83.46	20240110	4085	-32.68	20230626	1499	83.46	20240110	1.01	N	066980	500	250 억		741171	N	N	0	N	00	N
88	20240614	100538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2790	-95	5	-3.29	569801745	204771	97.05	2860	2875	2740	3750	2020	2885	2782.62	1.48	0	408	2935	2910	2865	2840	2795	2922	2852	250	865	500	1960	5	1	50035429	1396	155.00	1.07	12	0.41	18.00	2605.00	4085	20230626	-31.70	1499	20240110	86.12	3970	-29.72	20240315	1499	86.12	20240110	4085	-31.70	20230626	1499	86.12	20240110	1.01	N	066980	500	250 억		741171	N	N	0	N	00	N
89	20240614	090541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2875	-10	5	-0.35	34387445	12014	5.69	2860	2875	2845	3750	2020	2885	2862.26	1.48	0	-5879	2935	2910	2865	2840	2795	2922	2852	250	865	500	1960	5	1	50035429	1439	159.72	1.10	12	0.02	18.00	2605.00	4085	20230626	-29.62	1499	20240110	91.79	3970	-27.58	20240315	1499	91.79	20240110	4085	-29.62	20230626	1499	91.79	20240110	1.01	N	066980	500	250 억		741171	N	N	0	N	00	N
90	20240613	160534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2885	50	2	1.76	591968530	206958	50.65	2840	2890	2820	3685	1985	2835	2860.32	1.42	0	28173	3031	2932	2881	2782	2731	2907	2757	250	850	500	1920	5	1	50035429	1444	160.28	1.11	12	0.41	18.00	2605.00	4085	20230626	-29.38	1499	20240110	92.46	3970	-27.33	20240315	1499	92.46	20240110	4085	-29.38	20230626	1499	92.46	20240110	1.00	N	066980	500	250 억		712998	N	N	0	N	00	N
91	20240613	150543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2880	45	2	1.59	550282290	192462	47.11	2840	2890	2820	3685	1985	2835	2859.17	1.42	0	25898	3031	2932	2881	2782	2731	2907	2757	250	850	500	1920	5	1	50035429	1441	160.00	1.11	12	0.38	18.00	2605.00	4085	20230626	-29.50	1499	20240110	92.13	3970	-27.46	20240315	1499	92.13	20240110	4085	-29.50	20230626	1499	92.13	20240110	1.00	N	066980	500	250 억		712998	N	N	0	N	00	N
92	20240613	140537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2865	30	2	1.06	479328555	167758	41.06	2840	2890	2820	3685	1985	2835	2857.26	1.42	0	15637	3031	2932	2881	2782	2731	2907	2757	250	850	500	1920	5	1	50035429	1434	159.17	1.10	12	0.34	18.00	2605.00	4085	20230626	-29.87	1499	20240110	91.13	3970	-27.83	20240315	1499	91.13	20240110	4085	-29.87	20230626	1499	91.13	20240110	1.00	N	066980	500	250 억		712998	N	N	0	N	00	N
93	20240613	130537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2875	40	2	1.41	444202460	155512	38.06	2840	2890	2820	3685	1985	2835	2856.39	1.42	0	15876	3031	2932	2881	2782	2731	2907	2757	250	850	500	1920	5	1	50035429	1439	159.72	1.10	12	0.31	18.00	2605.00	4085	20230626	-29.62	1499	20240110	91.79	3970	-27.58	20240315	1499	91.79	20240110	4085	-29.62	20230626	1499	91.79	20240110	1.00	N	066980	500	250 억		712998	N	N	0	N	00	N
94	20240613	120540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2880	45	2	1.59	346352085	121542	29.75	2840	2885	2820	3685	1985	2835	2849.65	1.42	0	8577	3031	2932	2881	2782	2731	2907	2757	250	850	500	1920	5	1	50035429	1441	160.00	1.11	12	0.24	18.00	2605.00	4085	20230626	-29.50	1499	20240110	92.13	3970	-27.46	20240315	1499	92.13	20240110	4085	-29.50	20230626	1499	92.13	20240110	1.00	N	066980	500	250 억		712998	N	N	0	N	00	N
95	20240613	110532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2850	15	2	0.53	293763980	103191	25.26	2840	2885	2820	3685	1985	2835	2846.80	1.42	0	6163	3031	2932	2881	2782	2731	2907	2757	250	850	500	1920	5	1	50035429	1426	158.33	1.09	12	0.21	18.00	2605.00	4085	20230626	-30.23	1499	20240110	90.13	3970	-28.21	20240315	1499	90.13	20240110	4085	-30.23	20230626	1499	90.13	20240110	1.00	N	066980	500	250 억		712998	N	N	0	N	00	N
96	20240613	100534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2855	20	2	0.71	229545265	80696	19.75	2840	2885	2820	3685	1985	2835	2844.57	1.42	0	2224	3031	2932	2881	2782	2731	2907	2757	250	850	500	1920	5	1	50035429	1429	158.61	1.10	12	0.16	18.00	2605.00	4085	20230626	-30.11	1499	20240110	90.46	3970	-28.09	20240315	1499	90.46	20240110	4085	-30.11	20230626	1499	90.46	20240110	1.00	N	066980	500	250 억		712998	N	N	0	N	00	N
97	20240613	090540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2845	10	2	0.35	26991090	9477	2.32	2840	2865	2840	3685	1985	2835	2848.08	1.42	0	4767	3031	2932	2881	2782	2731	2907	2757	250	850	500	1920	5	1	50035429	1424	158.06	1.09	12	0.02	18.00	2605.00	4085	20230626	-30.35	1499	20240110	89.79	3970	-28.34	20240315	1499	89.79	20240110	4085	-30.35	20230626	1499	89.79	20240110	1.00	N	066980	500	250 억		712998	N	N	0	N	00	N
98	20240612	160529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2835	-95	5	-3.24	1170571210	408103	109.64	2900	2980	2830	3805	2055	2930	2868.33	1.51	0	-41325	3016	2972	2911	2867	2806	2995	2890	250	875	500	1990	5	1	50035429	1419	157.50	1.09	12	0.82	18.00	2605.00	4085	20230626	-30.60	1499	20240110	89.13	3970	-28.59	20240315	1499	89.13	20240110	4085	-30.60	20230626	1499	89.13	20240110	1.03	N	066980	500	250 억		754000	N	N	0	N	00	N
99	20240612	150537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2840	-90	5	-3.07	1087553475	378808	101.77	2900	2980	2830	3805	2055	2930	2870.99	1.51	0	-40554	3016	2972	2911	2867	2806	2995	2890	250	875	500	1990	5	1	50035429	1421	157.78	1.09	12	0.76	18.00	2605.00	4085	20230626	-30.48	1499	20240110	89.46	3970	-28.46	20240315	1499	89.46	20240110	4085	-30.48	20230626	1499	89.46	20240110	1.03	N	066980	500	250 억		754000	N	N	0	N	00	N
100	20240612	140534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2835	-95	5	-3.24	1002765460	348926	93.74	2900	2980	2835	3805	2055	2930	2873.86	1.51	0	-37939	3016	2972	2911	2867	2806	2995	2890	250	875	500	1990	5	1	50035429	1419	157.50	1.09	12	0.70	18.00	2605.00	4085	20230626	-30.60	1499	20240110	89.13	3970	-28.59	20240315	1499	89.13	20240110	4085	-30.60	20230626	1499	89.13	20240110	1.03	N	066980	500	250 억		754000	N	N	0	N	00	N
101	20240612	130532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2855	-75	5	-2.56	905164420	314603	84.52	2900	2980	2840	3805	2055	2930	2877.16	1.51	0	-39122	3016	2972	2911	2867	2806	2995	2890	250	875	500	1990	5	1	50035429	1429	158.61	1.10	12	0.63	18.00	2605.00	4085	20230626	-30.11	1499	20240110	90.46	3970	-28.09	20240315	1499	90.46	20240110	4085	-30.11	20230626	1499	90.46	20240110	1.03	N	066980	500	250 억		754000	N	N	0	N	00	N
102	20240612	120531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2850	-80	5	-2.73	833919685	289659	77.82	2900	2980	2840	3805	2055	2930	2878.97	1.51	0	-31591	3016	2972	2911	2867	2806	2995	2890	250	875	500	1990	5	1	50035429	1426	158.33	1.09	12	0.58	18.00	2605.00	4085	20230626	-30.23	1499	20240110	90.13	3970	-28.21	20240315	1499	90.13	20240110	4085	-30.23	20230626	1499	90.13	20240110	1.03	N	066980	500	250 억		754000	N	N	0	N	00	N
103	20240612	110532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2875	-55	5	-1.88	622257980	215540	57.91	2900	2980	2855	3805	2055	2930	2886.97	1.51	0	-15036	3016	2972	2911	2867	2806	2995	2890	250	875	500	1990	5	1	50035429	1439	159.72	1.10	12	0.43	18.00	2605.00	4085	20230626	-29.62	1499	20240110	91.79	3970	-27.58	20240315	1499	91.79	20240110	4085	-29.62	20230626	1499	91.79	20240110	1.03	N	066980	500	250 억		754000	N	N	0	N	00	N
104	20240612	100532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2880	-50	5	-1.71	438957640	151624	40.74	2900	2980	2860	3805	2055	2930	2895.04	1.51	0	-9210	3016	2972	2911	2867	2806	2995	2890	250	875	500	1990	5	1	50035429	1441	160.00	1.11	12	0.30	18.00	2605.00	4085	20230626	-29.50	1499	20240110	92.13	3970	-27.46	20240315	1499	92.13	20240110	4085	-29.50	20230626	1499	92.13	20240110	1.03	N	066980	500	250 억		754000	N	N	0	N	00	N
105	20240612	090532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2880	-50	5	-1.71	49838165	17267	4.64	2900	2905	2865	3805	2055	2930	2886.32	1.51	0	622	3016	2972	2911	2867	2806	2995	2890	250	875	500	1990	5	1	50035429	1441	160.00	1.11	12	0.03	18.00	2605.00	4085	20230626	-29.50	1499	20240110	92.13	3970	-27.46	20240315	1499	92.13	20240110	4085	-29.50	20230626	1499	92.13	20240110	1.03	N	066980	500	250 억		754000	N	N	0	N	00	N
106	20240610	160526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2870	-80	5	-2.71	1462711180	510997	50.94	2910	2920	2820	3835	2065	2950	2862.44	1.39	0	72848	3130	3040	2995	2905	2860	3017	2882	250	885	500	2000	5	1	50035429	1436	159.44	1.10	12	1.02	18.00	2605.00	4085	20230626	-29.74	1499	20240110	91.46	3970	-27.71	20240315	1499	91.46	20240110	4085	-29.74	20230626	1499	91.46	20240110	0.99	N	066980	500	250 억		694302	N	N	0	N	00	N
107	20240610	150533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2860	-90	5	-3.05	1386702865	484451	48.29	2910	2920	2820	3835	2065	2950	2862.42	1.39	0	67933	3130	3040	2995	2905	2860	3017	2882	250	885	500	2000	5	1	50035429	1431	158.89	1.10	12	0.97	18.00	2605.00	4085	20230626	-29.99	1499	20240110	90.79	3970	-27.96	20240315	1499	90.79	20240110	4085	-29.99	20230626	1499	90.79	20240110	0.99	N	066980	500	250 억		694302	N	N	0	N	00	N
108	20240610	140528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2865	-85	5	-2.88	1234946005	431385	43.00	2910	2920	2820	3835	2065	2950	2862.75	1.39	0	63384	3130	3040	2995	2905	2860	3017	2882	250	885	500	2000	5	1	50035429	1434	159.17	1.10	12	0.86	18.00	2605.00	4085	20230626	-29.87	1499	20240110	91.13	3970	-27.83	20240315	1499	91.13	20240110	4085	-29.87	20230626	1499	91.13	20240110	0.99	N	066980	500	250 억		694302	N	N	0	N	00	N
109	20240610	130527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2910	-40	5	-1.36	1095889975	383241	38.20	2910	2920	2820	3835	2065	2950	2859.53	1.39	0	67147	3130	3040	2995	2905	2860	3017	2882	250	885	500	2000	5	1	50035429	1456	161.67	1.12	12	0.77	18.00	2605.00	4085	20230626	-28.76	1499	20240110	94.13	3970	-26.70	20240315	1499	94.13	20240110	4085	-28.76	20230626	1499	94.13	20240110	0.99	N	066980	500	250 억		694302	N	N	0	N	00	N
110	20240610	120528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2885	-65	5	-2.20	968104455	339005	33.79	2910	2910	2820	3835	2065	2950	2855.72	1.39	0	54274	3130	3040	2995	2905	2860	3017	2882	250	885	500	2000	5	1	50035429	1444	160.28	1.11	12	0.68	18.00	2605.00	4085	20230626	-29.38	1499	20240110	92.46	3970	-27.33	20240315	1499	92.46	20240110	4085	-29.38	20230626	1499	92.46	20240110	0.99	N	066980	500	250 억		694302	N	N	0	N	00	N
111	20240610	110531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2860	-90	5	-3.05	870454280	305091	30.41	2910	2910	2820	3835	2065	2950	2853.09	1.39	0	47632	3130	3040	2995	2905	2860	3017	2882	250	885	500	2000	5	1	50035429	1431	158.89	1.10	12	0.61	18.00	2605.00	4085	20230626	-29.99	1499	20240110	90.79	3970	-27.96	20240315	1499	90.79	20240110	4085	-29.99	20230626	1499	90.79	20240110	0.99	N	066980	500	250 억		694302	N	N	0	N	00	N
112	20240610	100526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2860	-90	5	-3.05	686246095	241086	24.03	2910	2910	2820	3835	2065	2950	2846.48	1.39	0	32225	3130	3040	2995	2905	2860	3017	2882	250	885	500	2000	5	1	50035429	1431	158.89	1.10	12	0.48	18.00	2605.00	4085	20230626	-29.99	1499	20240110	90.79	3970	-27.96	20240315	1499	90.79	20240110	4085	-29.99	20230626	1499	90.79	20240110	0.99	N	066980	500	250 억		694302	N	N	0	N	00	N
113	20240610	090533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2880	-70	5	-2.37	158790335	55361	5.52	2910	2910	2850	3835	2065	2950	2868.26	1.39	0	7198	3130	3040	2995	2905	2860	3017	2882	250	885	500	2000	5	1	50035429	1441	160.00	1.11	12	0.11	18.00	2605.00	4085	20230626	-29.50	1499	20240110	92.13	3970	-27.46	20240315	1499	92.13	20240110	4085	-29.50	20230626	1499	92.13	20240110	0.99	N	066980	500	250 억		694302	N	N	0	N	00	N
114	20240607	160544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2950	-40	5	-1.34	2989838630	1000217	63.50	3025	3085	2950	3885	2095	2990	2989.27	1.62	0	-119011	3256	3122	3051	2917	2846	3087	2882	250	895	500	2030	5	1	50035429	1476	163.89	1.13	12	2.00	18.00	2605.00	4085	20230626	-27.78	1499	20240110	96.80	3970	-25.69	20240315	1499	96.80	20240110	4085	-27.78	20230626	1499	96.80	20240110	1.06	N	066980	500	250 억		811300	N	N	0	N	00	N
115	20240607	150550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2970	-20	5	-0.67	2767062735	924849	58.71	3025	3085	2960	3885	2095	2990	2991.91	1.62	0	-129043	3256	3122	3051	2917	2846	3087	2882	250	895	500	2030	5	1	50035429	1486	165.00	1.14	12	1.85	18.00	2605.00	4085	20230626	-27.29	1499	20240110	98.13	3970	-25.19	20240315	1499	98.13	20240110	4085	-27.29	20230626	1499	98.13	20240110	1.06	N	066980	500	250 억		811300	N	N	0	N	00	N
116	20240607	140546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2990	0	3	0.00	2604826955	870376	55.25	3025	3085	2960	3885	2095	2990	2992.76	1.62	0	-128161	3256	3122	3051	2917	2846	3087	2882	250	895	500	2030	5	1	50035429	1496	166.11	1.15	12	1.74	18.00	2605.00	4085	20230626	-26.81	1499	20240110	99.47	3970	-24.69	20240315	1499	99.47	20240110	4085	-26.81	20230626	1499	99.47	20240110	1.06	N	066980	500	250 억		811300	N	N	0	N	00	N
117	20240607	130541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2990	0	3	0.00	2454589660	820039	52.06	3025	3085	2960	3885	2095	2990	2993.26	1.62	0	-123533	3256	3122	3051	2917	2846	3087	2882	250	895	500	2030	5	1	50035429	1496	166.11	1.15	12	1.64	18.00	2605.00	4085	20230626	-26.81	1499	20240110	99.47	3970	-24.69	20240315	1499	99.47	20240110	4085	-26.81	20230626	1499	99.47	20240110	1.06	N	066980	500	250 억		811300	N	N	0	N	00	N
118	20240607	120546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2990	0	3	0.00	2348933035	784709	49.81	3025	3085	2960	3885	2095	2990	2993.38	1.62	0	-128631	3256	3122	3051	2917	2846	3087	2882	250	895	500	2030	5	1	50035429	1496	166.11	1.15	12	1.57	18.00	2605.00	4085	20230626	-26.81	1499	20240110	99.47	3970	-24.69	20240315	1499	99.47	20240110	4085	-26.81	20230626	1499	99.47	20240110	1.06	N	066980	500	250 억		811300	N	N	0	N	00	N
119	20240607	110542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2990	0	3	0.00	2268075060	757610	48.09	3025	3085	2960	3885	2095	2990	2993.72	1.62	0	-127580	3256	3122	3051	2917	2846	3087	2882	250	895	500	2030	5	1	50035429	1496	166.11	1.15	12	1.51	18.00	2605.00	4085	20230626	-26.81	1499	20240110	99.47	3970	-24.69	20240315	1499	99.47	20240110	4085	-26.81	20230626	1499	99.47	20240110	1.06	N	066980	500	250 억		811300	N	N	0	N	00	N
120	20240607	100545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2980	-10	5	-0.33	1992421165	665311	42.23	3025	3085	2960	3885	2095	2990	2994.72	1.62	0	-131441	3256	3122	3051	2917	2846	3087	2882	250	895	500	2030	5	1	50035429	1491	165.56	1.14	12	1.33	18.00	2605.00	4085	20230626	-27.05	1499	20240110	98.80	3970	-24.94	20240315	1499	98.80	20240110	4085	-27.05	20230626	1499	98.80	20240110	1.06	N	066980	500	250 억		811300	N	N	0	N	00	N
121	20240607	090543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2995	5	2	0.17	407814600	135226	8.58	3025	3085	2970	3885	2095	2990	3015.80	1.62	0	-42719	3256	3122	3051	2917	2846	3087	2882	250	895	500	2030	5	1	50035429	1499	166.39	1.15	12	0.27	18.00	2605.00	4085	20230626	-26.68	1499	20240110	99.80	3970	-24.56	20240315	1499	99.80	20240110	4085	-26.68	20230626	1499	99.80	20240110	1.06	N	066980	500	250 억		811300	N	N	0	N	00	N
122	20240605	160543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2990	-240	5	-7.43	4710490285	1544265	24.06	3145	3185	2980	4195	2265	3230	3050.38	1.87	0	-150684	3670	3450	3150	2930	2630	3560	3040	250	965	500	2190	5	1	50035429	1496	166.11	1.15	12	3.09	18.00	2605.00	4085	20230626	-26.81	1499	20240110	99.47	3970	-24.69	20240315	1499	99.47	20240110	4085	-26.81	20230626	1499	99.47	20240110	1.08	N	066980	500	250 억		937062	N	N	0	N	00	N
123	20240605	150539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3000	-230	5	-7.12	4390786490	1437506	22.39	3145	3185	2980	4195	2265	3230	3054.44	1.87	0	-154630	3670	3450	3150	2930	2630	3560	3040	250	965	500	2190	5	1	50035429	1501	166.67	1.15	12	2.87	18.00	2605.00	4085	20230626	-26.56	1499	20240110	100.13	3970	-24.43	20240315	1499	100.13	20240110	4085	-26.56	20230626	1499	100.13	20240110	1.08	N	066980	500	250 억		937062	N	N	0	N	00	N
124	20240605	140541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2995	-235	5	-7.28	4037367715	1319554	20.55	3145	3185	2980	4195	2265	3230	3059.64	1.87	0	-151183	3670	3450	3150	2930	2630	3560	3040	250	965	500	2190	5	1	50035429	1499	166.39	1.15	12	2.64	18.00	2605.00	4085	20230626	-26.68	1499	20240110	99.80	3970	-24.56	20240315	1499	99.80	20240110	4085	-26.68	20230626	1499	99.80	20240110	1.08	N	066980	500	250 억		937062	N	N	0	N	00	N
125	20240605	130543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3010	-220	5	-6.81	3794764980	1238499	19.29	3145	3185	2980	4195	2265	3230	3064.00	1.87	0	-132257	3670	3450	3150	2930	2630	3560	3040	250	965	500	2190	5	1	50035429	1506	167.22	1.16	12	2.48	18.00	2605.00	4085	20230626	-26.32	1499	20240110	100.80	3970	-24.18	20240315	1499	100.80	20240110	4085	-26.32	20230626	1499	100.80	20240110	1.08	N	066980	500	250 억		937062	N	N	0	N	00	N
126	20240605	120540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3020	-210	5	-6.50	3503029665	1141237	17.78	3145	3185	2980	4195	2265	3230	3069.50	1.87	0	-104472	3670	3450	3150	2930	2630	3560	3040	250	965	500	2190	5	1	50035429	1511	167.78	1.16	12	2.28	18.00	2605.00	4085	20230626	-26.07	1499	20240110	101.47	3970	-23.93	20240315	1499	101.47	20240110	4085	-26.07	20230626	1499	101.47	20240110	1.08	N	066980	500	250 억		937062	N	N	0	N	00	N
127	20240605	110542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2980	-250	5	-7.74	3151007165	1024089	15.95	3145	3185	2980	4195	2265	3230	3076.88	1.87	0	-84453	3670	3450	3150	2930	2630	3560	3040	250	965	500	2190	5	1	50035429	1491	165.56	1.14	12	2.05	18.00	2605.00	4085	20230626	-27.05	1499	20240110	98.80	3970	-24.94	20240315	1499	98.80	20240110	4085	-27.05	20230626	1499	98.80	20240110	1.08	N	066980	500	250 억		937062	N	N	0	N	00	N
128	20240605	100542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3050	-180	5	-5.57	2315531750	747217	11.64	3145	3185	3015	4195	2265	3230	3098.87	1.87	0	-2653	3670	3450	3150	2930	2630	3560	3040	250	965	500	2190	5	1	50035429	1526	169.44	1.17	12	1.49	18.00	2605.00	4085	20230626	-25.34	1499	20240110	103.47	3970	-23.17	20240315	1499	103.47	20240110	4085	-25.34	20230626	1499	103.47	20240110	1.08	N	066980	500	250 억		937062	N	N	0	N	00	N
129	20240605	090541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3120	-110	5	-3.41	600844210	191919	2.99	3145	3180	3100	4195	2265	3230	3130.70	1.87	0	-15375	3670	3450	3150	2930	2630	3560	3040	250	965	500	2190	5	1	50035429	1561	173.33	1.20	12	0.38	18.00	2605.00	4085	20230626	-23.62	1499	20240110	108.14	3970	-21.41	20240315	1499	108.14	20240110	4085	-23.62	20230626	1499	108.14	20240110	1.08	N	066980	500	250 억		937062	N	N	0	N	00	N
130	20240604	160537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3230	245	2	8.21	20542030095	6379065	713.48	2920	3370	2850	3880	2090	2985	3220.29	1.62	0	140113	3195	3090	2970	2865	2745	3030	2805	250	895	500	2020	5	1	50035429	1616	179.44	1.24	12	12.75	18.00	2605.00	4085	20230626	-20.93	1499	20240110	115.48	3970	-18.64	20240315	1499	115.48	20240110	4085	-20.93	20230626	1499	115.48	20240110	1.13	N	066980	500	250 억		812136	N	N	0	N	00	N
131	20240604	150536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3180	195	2	6.53	19557616770	6072907	679.24	2920	3370	2850	3880	2090	2985	3220.55	1.62	0	182209	3195	3090	2970	2865	2745	3030	2805	250	895	500	2020	5	1	50035429	1591	176.67	1.22	12	12.14	18.00	2605.00	4085	20230626	-22.15	1499	20240110	112.14	3970	-19.90	20240315	1499	112.14	20240110	4085	-22.15	20230626	1499	112.14	20240110	1.13	N	066980	500	250 억		812136	N	N	0	N	00	N
132	20240604	140538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3190	205	2	6.87	18198299435	5642697	631.12	2920	3370	2850	3880	2090	2985	3225.19	1.62	0	210706	3195	3090	2970	2865	2745	3030	2805	250	895	500	2020	5	1	50035429	1596	177.22	1.22	12	11.28	18.00	2605.00	4085	20230626	-21.91	1499	20240110	112.81	3970	-19.65	20240315	1499	112.81	20240110	4085	-21.91	20230626	1499	112.81	20240110	1.13	N	066980	500	250 억		812136	N	N	0	N	00	N
133	20240604	130536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3225	240	2	8.04	16563406960	5132576	574.07	2920	3370	2850	3880	2090	2985	3227.21	1.62	0	127032	3195	3090	2970	2865	2745	3030	2805	250	895	500	2020	5	1	50035429	1614	179.17	1.24	12	10.26	18.00	2605.00	4085	20230626	-21.05	1499	20240110	115.14	3970	-18.77	20240315	1499	115.14	20240110	4085	-21.05	20230626	1499	115.14	20240110	1.13	N	066980	500	250 억		812136	N	N	0	N	00	N
134	20240604	120535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3255	270	2	9.05	9414218785	2965828	331.72	2920	3340	2850	3880	2090	2985	3174.36	1.62	0	48691	3195	3090	2970	2865	2745	3030	2805	250	895	500	2020	5	1	50035429	1629	180.83	1.25	12	5.93	18.00	2605.00	4085	20230626	-20.32	1499	20240110	117.14	3970	-18.01	20240315	1499	117.14	20240110	4085	-20.32	20230626	1499	117.14	20240110	1.13	N	066980	500	250 억		812136	N	N	0	N	00	N
135	20240604	110532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3135	150	2	5.03	3868722605	1260243	140.96	2920	3220	2850	3880	2090	2985	3069.96	1.62	0	72300	3195	3090	2970	2865	2745	3030	2805	250	895	500	2020	5	1	50035429	1569	174.17	1.20	12	2.52	18.00	2605.00	4085	20230626	-23.26	1499	20240110	109.14	3970	-21.03	20240315	1499	109.14	20240110	4085	-23.26	20230626	1499	109.14	20240110	1.13	N	066980	500	250 억		812136	N	N	0	N	00	N
136	20240604	100535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3015	30	2	1.01	1157265205	396442	44.34	2920	3015	2850	3880	2090	2985	2918.78	1.62	0	55232	3195	3090	2970	2865	2745	3030	2805	250	895	500	2020	5	1	50035429	1509	167.50	1.16	12	0.79	18.00	2605.00	4085	20230626	-26.19	1499	20240110	101.13	3970	-24.06	20240315	1499	101.13	20240110	4085	-26.19	20230626	1499	101.13	20240110	1.13	N	066980	500	250 억		812136	N	N	0	N	00	N
137	20240604	090536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2900	-85	5	-2.85	200636435	69022	7.72	2920	2950	2880	3880	2090	2985	2904.43	1.62	0	11648	3195	3090	2970	2865	2745	3030	2805	250	895	500	2020	5	1	50035429	1451	161.11	1.11	12	0.14	18.00	2605.00	4085	20230626	-29.01	1499	20240110	93.46	3970	-26.95	20240315	1499	93.46	20240110	4085	-29.01	20230626	1499	93.46	20240110	1.13	N	066980	500	250 억		812136	N	N	0	N	00	N
138	20240603	160529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2985	-20	5	-0.67	2650683530	885277	32.82	3065	3075	2850	3905	2105	3005	2994.19	1.57	0	22372	3378	3191	3083	2896	2788	3137	2842	250	900	500	2040	5	1	50035429	1494	165.83	1.15	12	1.77	18.00	2605.00	4085	20230626	-26.93	1499	20240110	99.13	3970	-24.81	20240315	1499	99.13	20240110	4085	-26.93	20230626	1499	99.13	20240110	1.35	N	066980	500	250 억		787766	N	N	0	N	00	N
139	20240603	150531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2980	-25	5	-0.83	2520379980	841451	31.19	3065	3075	2850	3905	2105	3005	2995.28	1.57	0	16198	3378	3191	3083	2896	2788	3137	2842	250	900	500	2040	5	1	50035429	1491	165.56	1.14	12	1.68	18.00	2605.00	4085	20230626	-27.05	1499	20240110	98.80	3970	-24.94	20240315	1499	98.80	20240110	4085	-27.05	20230626	1499	98.80	20240110	1.35	N	066980	500	250 억		787766	N	N	0	N	00	N
140	20240603	140528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2975	-30	5	-1.00	2326072285	776543	28.78	3065	3075	2850	3905	2105	3005	2995.42	1.57	0	36866	3378	3191	3083	2896	2788	3137	2842	250	900	500	2040	5	1	50035429	1489	165.28	1.14	12	1.55	18.00	2605.00	4085	20230626	-27.17	1499	20240110	98.47	3970	-25.06	20240315	1499	98.47	20240110	4085	-27.17	20230626	1499	98.47	20240110	1.35	N	066980	500	250 억		787766	N	N	0	N	00	N
141	20240603	130529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2965	-40	5	-1.33	2185643940	729128	27.03	3065	3075	2850	3905	2105	3005	2997.61	1.57	0	33541	3378	3191	3083	2896	2788	3137	2842	250	900	500	2040	5	1	50035429	1484	164.72	1.14	12	1.46	18.00	2605.00	4085	20230626	-27.42	1499	20240110	97.80	3970	-25.31	20240315	1499	97.80	20240110	4085	-27.42	20230626	1499	97.80	20240110	1.35	N	066980	500	250 억		787766	N	N	0	N	00	N
142	20240603	120530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2995	-10	5	-0.33	2082645755	694468	25.74	3065	3075	2850	3905	2105	3005	2998.91	1.57	0	34586	3378	3191	3083	2896	2788	3137	2842	250	900	500	2040	5	1	50035429	1499	166.39	1.15	12	1.39	18.00	2605.00	4085	20230626	-26.68	1499	20240110	99.80	3970	-24.56	20240315	1499	99.80	20240110	4085	-26.68	20230626	1499	99.80	20240110	1.35	N	066980	500	250 억		787766	N	N	0	N	00	N
143	20240603	110527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2965	-40	5	-1.33	1804555115	600351	22.25	3065	3075	2850	3905	2105	3005	3005.83	1.57	0	23703	3378	3191	3083	2896	2788	3137	2842	250	900	500	2040	5	1	50035429	1484	164.72	1.14	12	1.20	18.00	2605.00	4085	20230626	-27.42	1499	20240110	97.80	3970	-25.31	20240315	1499	97.80	20240110	4085	-27.42	20230626	1499	97.80	20240110	1.35	N	066980	500	250 억		787766	N	N	0	N	00	N
144	20240603	100524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2970	-35	5	-1.16	1522518125	505500	18.74	3065	3075	2850	3905	2105	3005	3011.91	1.57	0	35898	3378	3191	3083	2896	2788	3137	2842	250	900	500	2040	5	1	50035429	1486	165.00	1.14	12	1.01	18.00	2605.00	4085	20230626	-27.29	1499	20240110	98.13	3970	-25.19	20240315	1499	98.13	20240110	4085	-27.29	20230626	1499	98.13	20240110	1.35	N	066980	500	250 억		787766	N	N	0	N	00	N
145	20240603	090524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3050	45	2	1.50	167096805	54809	2.03	3065	3070	3025	3905	2105	3005	3048.71	1.57	0	-15538	3378	3191	3083	2896	2788	3137	2842	250	900	500	2040	5	1	50035429	1526	169.44	1.17	12	0.11	18.00	2605.00	4085	20230626	-25.34	1499	20240110	103.47	3970	-23.17	20240315	1499	103.47	20240110	4085	-25.34	20230626	1499	103.47	20240110	1.35	N	066980	500	250 억		787766	N	N	0	N	00	N