KissMeData/066980/price/prices-20240801.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	20240830	160611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1730	11	2	0.64	117421642	68124	77.74	1706	1761	1706	2230	1204	1719	1723.63	1.61	0	7720	1761	1739	1720	1698	1679	1730	1689	260	511	500	1160	1	1	51935125	898	96.11	0.66	12	0.13	18.00	2605.00	3970	20240315	-56.42	1499	20240110	15.41	3970	-56.42	20240315	1499	15.41	20240110	3970	-56.42	20240315	1499	15.41	20240110	0.96	N	066980	500	259 억		836270	N	N	0	N	00	N
3	20240830	150616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1725	6	2	0.35	108572628	63002	71.89	1706	1761	1706	2230	1204	1719	1723.32	1.61	0	5804	1761	1739	1720	1698	1679	1730	1689	260	511	500	1160	1	1	51935125	896	95.83	0.66	12	0.12	18.00	2605.00	3970	20240315	-56.55	1499	20240110	15.08	3970	-56.55	20240315	1499	15.08	20240110	3970	-56.55	20240315	1499	15.08	20240110	0.96	N	066980	500	259 억		836270	N	N	0	N	00	N
4	20240830	140617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1721	2	2	0.12	79602238	46216	52.74	1706	1761	1706	2230	1204	1719	1722.40	1.61	0	-2781	1761	1739	1720	1698	1679	1730	1689	260	511	500	1160	1	1	51935125	894	95.61	0.66	12	0.09	18.00	2605.00	3970	20240315	-56.65	1499	20240110	14.81	3970	-56.65	20240315	1499	14.81	20240110	3970	-56.65	20240315	1499	14.81	20240110	0.96	N	066980	500	259 억		836270	N	N	0	N	00	N
5	20240830	130612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1712	-7	5	-0.41	67138050	38950	44.45	1706	1761	1706	2230	1204	1719	1723.70	1.61	0	-1569	1761	1739	1720	1698	1679	1730	1689	260	511	500	1160	1	1	51935125	889	95.11	0.66	12	0.07	18.00	2605.00	3970	20240315	-56.88	1499	20240110	14.21	3970	-56.88	20240315	1499	14.21	20240110	3970	-56.88	20240315	1499	14.21	20240110	0.96	N	066980	500	259 억		836270	N	N	0	N	00	N
6	20240830	120616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1719	0	3	0.00	52383863	30329	34.61	1706	1761	1706	2230	1204	1719	1727.19	1.61	0	2707	1761	1739	1720	1698	1679	1730	1689	260	511	500	1160	1	1	51935125	893	95.50	0.66	12	0.06	18.00	2605.00	3970	20240315	-56.70	1499	20240110	14.68	3970	-56.70	20240315	1499	14.68	20240110	3970	-56.70	20240315	1499	14.68	20240110	0.96	N	066980	500	259 억		836270	N	N	0	N	00	N
7	20240830	110622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1725	6	2	0.35	43292689	25027	28.56	1706	1761	1706	2230	1204	1719	1729.84	1.61	0	2939	1761	1739	1720	1698	1679	1730	1689	260	511	500	1160	1	1	51935125	896	95.83	0.66	12	0.05	18.00	2605.00	3970	20240315	-56.55	1499	20240110	15.08	3970	-56.55	20240315	1499	15.08	20240110	3970	-56.55	20240315	1499	15.08	20240110	0.96	N	066980	500	259 억		836270	N	N	0	N	00	N
8	20240830	100619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1737	18	2	1.05	33085540	19101	21.80	1706	1761	1706	2230	1204	1719	1732.14	1.61	0	3032	1761	1739	1720	1698	1679	1730	1689	260	511	500	1160	1	1	51935125	902	96.50	0.67	12	0.04	18.00	2605.00	3970	20240315	-56.25	1499	20240110	15.88	3970	-56.25	20240315	1499	15.88	20240110	3970	-56.25	20240315	1499	15.88	20240110	0.96	N	066980	500	259 억		836270	N	N	0	N	00	N
9	20240830	090619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1740	21	2	1.22	14802755	8550	9.76	1706	1740	1706	2230	1204	1719	1731.32	1.61	0	-564	1761	1739	1720	1698	1679	1730	1689	260	511	500	1160	1	1	51935125	904	96.67	0.67	12	0.02	18.00	2605.00	3970	20240315	-56.17	1499	20240110	16.08	3970	-56.17	20240315	1499	16.08	20240110	3970	-56.17	20240315	1499	16.08	20240110	0.96	N	066980	500	259 억		836270	N	N	0	N	00	N
10	20240829	160618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1719	-41	5	-2.33	149597726	87176	52.90	1742	1742	1701	2285	1232	1760	1716.03	1.61	0	-461	1862	1811	1771	1720	1680	1791	1700	260	525	500	1190	1	1	51935125	893	95.50	0.66	12	0.17	18.00	2605.00	3970	20240315	-56.70	1499	20240110	14.68	3970	-56.70	20240315	1499	14.68	20240110	3970	-56.70	20240315	1499	14.68	20240110	0.97	N	066980	500	259 억		836975	N	N	0	N	00	N
11	20240829	150626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1720	-40	5	-2.27	135443818	78941	47.90	1742	1742	1701	2285	1232	1760	1715.76	1.61	0	1663	1862	1811	1771	1720	1680	1791	1700	260	525	500	1190	1	1	51935125	893	95.56	0.66	12	0.15	18.00	2605.00	3970	20240315	-56.68	1499	20240110	14.74	3970	-56.68	20240315	1499	14.74	20240110	3970	-56.68	20240315	1499	14.74	20240110	0.97	N	066980	500	259 억		836975	N	N	0	N	00	N
12	20240829	140626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1728	-32	5	-1.82	131333831	76547	46.45	1742	1742	1701	2285	1232	1760	1715.73	1.61	0	2551	1862	1811	1771	1720	1680	1791	1700	260	525	500	1190	1	1	51935125	897	96.00	0.66	12	0.15	18.00	2605.00	3970	20240315	-56.47	1499	20240110	15.28	3970	-56.47	20240315	1499	15.28	20240110	3970	-56.47	20240315	1499	15.28	20240110	0.97	N	066980	500	259 억		836975	N	N	0	N	00	N
13	20240829	130628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1719	-41	5	-2.33	97354245	56740	34.43	1742	1742	1701	2285	1232	1760	1715.80	1.61	0	-541	1862	1811	1771	1720	1680	1791	1700	260	525	500	1190	1	1	51935125	893	95.50	0.66	12	0.11	18.00	2605.00	3970	20240315	-56.70	1499	20240110	14.68	3970	-56.70	20240315	1499	14.68	20240110	3970	-56.70	20240315	1499	14.68	20240110	0.97	N	066980	500	259 억		836975	N	N	0	N	00	N
14	20240829	120625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1718	-42	5	-2.39	72208578	42106	25.55	1742	1742	1701	2285	1232	1760	1714.92	1.61	0	4665	1862	1811	1771	1720	1680	1791	1700	260	525	500	1190	1	1	51935125	892	95.44	0.66	12	0.08	18.00	2605.00	3970	20240315	-56.73	1499	20240110	14.61	3970	-56.73	20240315	1499	14.61	20240110	3970	-56.73	20240315	1499	14.61	20240110	0.97	N	066980	500	259 억		836975	N	N	0	N	00	N
15	20240829	110628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1718	-42	5	-2.39	65365395	38120	23.13	1742	1742	1701	2285	1232	1760	1714.73	1.61	0	5100	1862	1811	1771	1720	1680	1791	1700	260	525	500	1190	1	1	51935125	892	95.44	0.66	12	0.07	18.00	2605.00	3970	20240315	-56.73	1499	20240110	14.61	3970	-56.73	20240315	1499	14.61	20240110	3970	-56.73	20240315	1499	14.61	20240110	0.97	N	066980	500	259 억		836975	N	N	0	N	00	N
16	20240829	100622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1720	-40	5	-2.27	44349446	25884	15.71	1742	1742	1701	2285	1232	1760	1713.39	1.61	0	9094	1862	1811	1771	1720	1680	1791	1700	260	525	500	1190	1	1	51935125	893	95.56	0.66	12	0.05	18.00	2605.00	3970	20240315	-56.68	1499	20240110	14.74	3970	-56.68	20240315	1499	14.74	20240110	3970	-56.68	20240315	1499	14.74	20240110	0.97	N	066980	500	259 억		836975	N	N	0	N	00	N
17	20240829	090625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1737	-23	5	-1.31	7269487	4229	2.57	1742	1742	1706	2285	1232	1760	1718.96	1.61	0	2686	1862	1811	1771	1720	1680	1791	1700	260	525	500	1190	1	1	51935125	902	96.50	0.67	12	0.01	18.00	2605.00	3970	20240315	-56.25	1499	20240110	15.88	3970	-56.25	20240315	1499	15.88	20240110	3970	-56.25	20240315	1499	15.88	20240110	0.97	N	066980	500	259 억		836975	N	N	0	N	00	N
18	20240828	160606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1760	-35	5	-1.95	288902002	164713	120.55	1795	1822	1731	2330	1257	1795	1753.97	1.76	0	-78069	1883	1838	1769	1724	1655	1861	1747	260	535	500	1220	1	1	51935125	914	97.78	0.68	12	0.32	18.00	2605.00	3970	20240315	-55.67	1499	20240110	17.41	3970	-55.67	20240315	1499	17.41	20240110	3970	-55.67	20240315	1499	17.41	20240110	0.98	N	066980	500	259 억		915247	N	N	0	N	00	N
19	20240828	150610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1757	-38	5	-2.12	276064562	157407	115.20	1795	1822	1731	2330	1257	1795	1753.83	1.76	0	-74305	1883	1838	1769	1724	1655	1861	1747	260	535	500	1220	1	1	51935125	913	97.61	0.67	12	0.30	18.00	2605.00	3970	20240315	-55.74	1499	20240110	17.21	3970	-55.74	20240315	1499	17.21	20240110	3970	-55.74	20240315	1499	17.21	20240110	0.98	N	066980	500	259 억		915247	N	N	0	N	00	N
20	20240828	140612	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1736	-59	5	-3.29	170239712	97278	71.19	1795	1822	1731	2330	1257	1795	1750.03	1.76	0	-29801	1883	1838	1769	1724	1655	1861	1747	260	535	500	1220	1	1	51935125	902	96.44	0.67	12	0.19	18.00	2605.00	3970	20240315	-56.27	1499	20240110	15.81	3970	-56.27	20240315	1499	15.81	20240110	3970	-56.27	20240315	1499	15.81	20240110	0.98	N	066980	500	259 억		915247	N	N	0	N	00	N
21	20240828	130610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1737	-58	5	-3.23	119940893	68334	50.01	1795	1822	1731	2330	1257	1795	1755.22	1.76	0	-30734	1883	1838	1769	1724	1655	1861	1747	260	535	500	1220	1	1	51935125	902	96.50	0.67	12	0.13	18.00	2605.00	3970	20240315	-56.25	1499	20240110	15.88	3970	-56.25	20240315	1499	15.88	20240110	3970	-56.25	20240315	1499	15.88	20240110	0.98	N	066980	500	259 억		915247	N	N	0	N	00	N
22	20240828	120607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1739	-56	5	-3.12	112752304	64197	46.98	1795	1822	1731	2330	1257	1795	1756.35	1.76	0	-27296	1883	1838	1769	1724	1655	1861	1747	260	535	500	1220	1	1	51935125	903	96.61	0.67	12	0.12	18.00	2605.00	3970	20240315	-56.20	1499	20240110	16.01	3970	-56.20	20240315	1499	16.01	20240110	3970	-56.20	20240315	1499	16.01	20240110	0.98	N	066980	500	259 억		915247	N	N	0	N	00	N
23	20240828	110608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1746	-49	5	-2.73	82166272	46579	34.09	1795	1822	1738	2330	1257	1795	1764.02	1.76	0	-19549	1883	1838	1769	1724	1655	1861	1747	260	535	500	1220	1	1	51935125	907	97.00	0.67	12	0.09	18.00	2605.00	3970	20240315	-56.02	1499	20240110	16.48	3970	-56.02	20240315	1499	16.48	20240110	3970	-56.02	20240315	1499	16.48	20240110	0.98	N	066980	500	259 억		915247	N	N	0	N	00	N
24	20240828	100632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1791	-4	5	-0.22	15114322	8503	6.22	1795	1822	1762	2330	1257	1795	1777.53	1.76	0	-2178	1883	1838	1769	1724	1655	1861	1747	260	535	500	1220	1	1	51935125	930	99.50	0.69	12	0.02	18.00	2605.00	3970	20240315	-54.89	1499	20240110	19.48	3970	-54.89	20240315	1499	19.48	20240110	3970	-54.89	20240315	1499	19.48	20240110	0.98	N	066980	500	259 억		915247	N	N	0	N	00	N
25	20240828	090618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1811	16	2	0.89	3133418	1744	1.28	1795	1822	1791	2330	1257	1795	1796.68	1.76	0	-1608	1883	1838	1769	1724	1655	1861	1747	260	535	500	1220	1	1	51935125	941	100.61	0.70	12	0.00	18.00	2605.00	3970	20240315	-54.38	1499	20240110	20.81	3970	-54.38	20240315	1499	20.81	20240110	3970	-54.38	20240315	1499	20.81	20240110	0.98	N	066980	500	259 억		915247	N	N	0	N	00	N
26	20240827	160606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1795	5	2	0.28	241851474	136639	151.85	1790	1814	1700	2325	1253	1790	1770.00	1.69	0	36848	1863	1826	1800	1763	1737	1813	1750	260	535	500	1210	1	1	51935125	932	99.72	0.69	12	0.26	18.00	2605.00	3970	20240315	-54.79	1499	20240110	19.75	3970	-54.79	20240315	1499	19.75	20240110	3970	-54.79	20240315	1499	19.75	20240110	0.98	N	066980	500	259 억		878595	N	N	0	N	00	N
27	20240827	150608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1785	-5	5	-0.28	228773208	129320	143.71	1790	1814	1700	2325	1253	1790	1769.05	1.69	0	36188	1863	1826	1800	1763	1737	1813	1750	260	535	500	1210	1	1	51935125	927	99.17	0.69	12	0.25	18.00	2605.00	3970	20240315	-55.04	1499	20240110	19.08	3970	-55.04	20240315	1499	19.08	20240110	3970	-55.04	20240315	1499	19.08	20240110	0.98	N	066980	500	259 억		878595	N	N	0	N	00	N
28	20240827	140610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1773	-17	5	-0.95	196736475	111381	123.78	1790	1814	1700	2325	1253	1790	1766.34	1.69	0	30106	1863	1826	1800	1763	1737	1813	1750	260	535	500	1210	1	1	51935125	921	98.50	0.68	12	0.21	18.00	2605.00	3970	20240315	-55.34	1499	20240110	18.28	3970	-55.34	20240315	1499	18.28	20240110	3970	-55.34	20240315	1499	18.28	20240110	0.98	N	066980	500	259 억		878595	N	N	0	N	00	N
29	20240827	130613	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1770	-20	5	-1.12	177198605	100342	111.51	1790	1814	1700	2325	1253	1790	1765.95	1.69	0	25895	1863	1826	1800	1763	1737	1813	1750	260	535	500	1210	1	1	51935125	919	98.33	0.68	12	0.19	18.00	2605.00	3970	20240315	-55.42	1499	20240110	18.08	3970	-55.42	20240315	1499	18.08	20240110	3970	-55.42	20240315	1499	18.08	20240110	0.98	N	066980	500	259 억		878595	N	N	0	N	00	N
30	20240827	120614	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1763	-27	5	-1.51	152862653	86546	96.18	1790	1814	1700	2325	1253	1790	1766.26	1.69	0	20504	1863	1826	1800	1763	1737	1813	1750	260	535	500	1210	1	1	51935125	916	97.94	0.68	12	0.17	18.00	2605.00	3970	20240315	-55.59	1499	20240110	17.61	3970	-55.59	20240315	1499	17.61	20240110	3970	-55.59	20240315	1499	17.61	20240110	0.98	N	066980	500	259 억		878595	N	N	0	N	00	N
31	20240827	110611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1769	-21	5	-1.17	134508669	76138	84.61	1790	1814	1700	2325	1253	1790	1766.64	1.69	0	18846	1863	1826	1800	1763	1737	1813	1750	260	535	500	1210	1	1	51935125	919	98.28	0.68	12	0.15	18.00	2605.00	3970	20240315	-55.44	1499	20240110	18.01	3970	-55.44	20240315	1499	18.01	20240110	3970	-55.44	20240315	1499	18.01	20240110	0.98	N	066980	500	259 억		878595	N	N	0	N	00	N
32	20240827	100609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1788	-2	5	-0.11	103220014	58505	65.02	1790	1814	1700	2325	1253	1790	1764.29	1.69	0	18041	1863	1826	1800	1763	1737	1813	1750	260	535	500	1210	1	1	51935125	929	99.33	0.69	12	0.11	18.00	2605.00	3970	20240315	-54.96	1499	20240110	19.28	3970	-54.96	20240315	1499	19.28	20240110	3970	-54.96	20240315	1499	19.28	20240110	0.98	N	066980	500	259 억		878595	N	N	0	N	00	N
33	20240827	090608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1773	-17	5	-0.95	3520909	1968	2.19	1790	1814	1772	2325	1253	1790	1789.08	1.69	0	-591	1863	1826	1800	1763	1737	1813	1750	260	535	500	1210	1	1	51935125	921	98.50	0.68	12	0.00	18.00	2605.00	3970	20240315	-55.34	1499	20240110	18.28	3970	-55.34	20240315	1499	18.28	20240110	3970	-55.34	20240315	1499	18.28	20240110	0.98	N	066980	500	259 억		878595	N	N	0	N	00	N
34	20240826	160601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1790	-3	5	-0.17	161023422	89934	52.52	1805	1837	1774	2330	1256	1793	1790.46	1.74	0	-23302	1897	1845	1812	1760	1727	1828	1743	260	537	500	1210	1	1	51935125	930	99.44	0.69	12	0.17	18.00	2605.00	3970	20240315	-54.91	1499	20240110	19.41	3970	-54.91	20240315	1499	19.41	20240110	3970	-54.91	20240315	1499	19.41	20240110	0.98	N	066980	500	259 억		902077	N	N	0	N	00	N
35	20240826	150605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1792	-1	5	-0.06	154410679	86241	50.36	1805	1837	1774	2330	1256	1793	1790.46	1.74	0	-22296	1897	1845	1812	1760	1727	1828	1743	260	537	500	1210	1	1	51935125	931	99.56	0.69	12	0.17	18.00	2605.00	3970	20240315	-54.86	1499	20240110	19.55	3970	-54.86	20240315	1499	19.55	20240110	3970	-54.86	20240315	1499	19.55	20240110	0.98	N	066980	500	259 억		902077	N	N	0	N	00	N
36	20240826	140608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1796	3	2	0.17	126683525	70717	41.29	1805	1837	1774	2330	1256	1793	1791.42	1.74	0	-19480	1897	1845	1812	1760	1727	1828	1743	260	537	500	1210	1	1	51935125	933	99.78	0.69	12	0.14	18.00	2605.00	3970	20240315	-54.76	1499	20240110	19.81	3970	-54.76	20240315	1499	19.81	20240110	3970	-54.76	20240315	1499	19.81	20240110	0.98	N	066980	500	259 억		902077	N	N	0	N	00	N
37	20240826	130611	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1782	-11	5	-0.61	118647414	66245	38.68	1805	1837	1774	2330	1256	1793	1791.04	1.74	0	-18723	1897	1845	1812	1760	1727	1828	1743	260	537	500	1210	1	1	51935125	925	99.00	0.68	12	0.13	18.00	2605.00	3970	20240315	-55.11	1499	20240110	18.88	3970	-55.11	20240315	1499	18.88	20240110	3970	-55.11	20240315	1499	18.88	20240110	0.98	N	066980	500	259 억		902077	N	N	0	N	00	N
38	20240826	120605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1774	-19	5	-1.06	107384684	59909	34.98	1805	1837	1774	2330	1256	1793	1792.46	1.74	0	-18679	1897	1845	1812	1760	1727	1828	1743	260	537	500	1210	1	1	51935125	921	98.56	0.68	12	0.12	18.00	2605.00	3970	20240315	-55.31	1499	20240110	18.35	3970	-55.31	20240315	1499	18.35	20240110	3970	-55.31	20240315	1499	18.35	20240110	0.98	N	066980	500	259 억		902077	N	N	0	N	00	N
39	20240826	110605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1800	7	2	0.39	86353034	48087	28.08	1805	1837	1785	2330	1256	1793	1795.77	1.74	0	-9209	1897	1845	1812	1760	1727	1828	1743	260	537	500	1210	1	1	51935125	935	100.00	0.69	12	0.09	18.00	2605.00	3970	20240315	-54.66	1499	20240110	20.08	3970	-54.66	20240315	1499	20.08	20240110	3970	-54.66	20240315	1499	20.08	20240110	0.98	N	066980	500	259 억		902077	N	N	0	N	00	N
40	20240826	100608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1804	11	2	0.61	47012914	26201	15.30	1805	1837	1785	2330	1256	1793	1794.32	1.74	0	-6731	1897	1845	1812	1760	1727	1828	1743	260	537	500	1210	1	1	51935125	937	100.22	0.69	12	0.05	18.00	2605.00	3970	20240315	-54.56	1499	20240110	20.35	3970	-54.56	20240315	1499	20.35	20240110	3970	-54.56	20240315	1499	20.35	20240110	0.98	N	066980	500	259 억		902077	N	N	0	N	00	N
41	20240826	090606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1805	12	2	0.67	451559	249	0.15	1805	1837	1804	2330	1256	1793	1813.49	1.74	0	-112	1897	1845	1812	1760	1727	1828	1743	260	537	500	1210	1	1	51935125	937	100.28	0.69	12	0.00	18.00	2605.00	3970	20240315	-54.53	1499	20240110	20.41	3970	-54.53	20240315	1499	20.41	20240110	3970	-54.53	20240315	1499	20.41	20240110	0.98	N	066980	500	259 억		902077	N	N	0	N	00	N
42	20240823	160603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1793	-51	5	-2.77	309088004	170952	80.32	1825	1864	1779	2395	1291	1844	1808.12	1.79	0	-26609	1982	1913	1876	1807	1770	1894	1788	260	551	500	1250	1	1	51935125	931	99.61	0.69	12	0.33	18.00	2605.00	3970	20240315	-54.84	1499	20240110	19.61	3970	-54.84	20240315	1499	19.61	20240110	3970	-54.84	20240315	1499	19.61	20240110	0.95	N	066980	500	259 억		928846	N	N	0	N	00	N
43	20240823	150607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1807	-37	5	-2.01	285673163	157923	74.20	1825	1864	1779	2395	1291	1844	1808.94	1.79	0	-23309	1982	1913	1876	1807	1770	1894	1788	260	551	500	1250	1	1	51935125	938	100.39	0.69	12	0.30	18.00	2605.00	3970	20240315	-54.48	1499	20240110	20.55	3970	-54.48	20240315	1499	20.55	20240110	3970	-54.48	20240315	1499	20.55	20240110	0.95	N	066980	500	259 억		928846	N	N	0	N	00	N
44	20240823	140606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1810	-34	5	-1.84	266619722	147368	69.24	1825	1864	1779	2395	1291	1844	1809.21	1.79	0	-19233	1982	1913	1876	1807	1770	1894	1788	260	551	500	1250	1	1	51935125	940	100.56	0.69	12	0.28	18.00	2605.00	3970	20240315	-54.41	1499	20240110	20.75	3970	-54.41	20240315	1499	20.75	20240110	3970	-54.41	20240315	1499	20.75	20240110	0.95	N	066980	500	259 억		928846	N	N	0	N	00	N
45	20240823	130607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1800	-44	5	-2.39	248969369	137575	64.64	1825	1864	1779	2395	1291	1844	1809.70	1.79	0	-21912	1982	1913	1876	1807	1770	1894	1788	260	551	500	1250	1	1	51935125	935	100.00	0.69	12	0.26	18.00	2605.00	3970	20240315	-54.66	1499	20240110	20.08	3970	-54.66	20240315	1499	20.08	20240110	3970	-54.66	20240315	1499	20.08	20240110	0.95	N	066980	500	259 억		928846	N	N	0	N	00	N
46	20240823	120603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1789	-55	5	-2.98	223089057	123132	57.85	1825	1864	1779	2395	1291	1844	1811.79	1.79	0	-21382	1982	1913	1876	1807	1770	1894	1788	260	551	500	1250	1	1	51935125	929	99.39	0.69	12	0.24	18.00	2605.00	3970	20240315	-54.94	1499	20240110	19.35	3970	-54.94	20240315	1499	19.35	20240110	3970	-54.94	20240315	1499	19.35	20240110	0.95	N	066980	500	259 억		928846	N	N	0	N	00	N
47	20240823	110605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1810	-34	5	-1.84	150162296	82456	38.74	1825	1864	1805	2395	1291	1844	1821.12	1.79	0	-22069	1982	1913	1876	1807	1770	1894	1788	260	551	500	1250	1	1	51935125	940	100.56	0.69	12	0.16	18.00	2605.00	3970	20240315	-54.41	1499	20240110	20.75	3970	-54.41	20240315	1499	20.75	20240110	3970	-54.41	20240315	1499	20.75	20240110	0.95	N	066980	500	259 억		928846	N	N	0	N	00	N
48	20240823	100605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1835	-9	5	-0.49	91555036	50188	23.58	1825	1864	1807	2395	1291	1844	1824.24	1.79	0	-15668	1982	1913	1876	1807	1770	1894	1788	260	551	500	1250	1	1	51935125	953	101.94	0.70	12	0.10	18.00	2605.00	3970	20240315	-53.78	1499	20240110	22.41	3970	-53.78	20240315	1499	22.41	20240110	3970	-53.78	20240315	1499	22.41	20240110	0.95	N	066980	500	259 억		928846	N	N	0	N	00	N
49	20240823	090607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1820	-24	5	-1.30	4379285	2404	1.13	1825	1825	1820	2395	1291	1844	1821.67	1.79	0	685	1982	1913	1876	1807	1770	1894	1788	260	551	500	1250	1	1	51935125	945	101.11	0.70	12	0.00	18.00	2605.00	3970	20240315	-54.16	1499	20240110	21.41	3970	-54.16	20240315	1499	21.41	20240110	3970	-54.16	20240315	1499	21.41	20240110	0.95	N	066980	500	259 억		928846	N	N	0	N	00	N
50	20240822	160602	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1844	-8	5	-0.43	399046787	211731	235.73	1883	1945	1839	2405	1297	1852	1884.76	1.85	0	-30941	1895	1873	1855	1833	1815	1864	1824	260	553	500	1250	1	1	51935125	958	102.44	0.71	12	0.41	18.00	2605.00	3970	20240315	-53.55	1499	20240110	23.02	3970	-53.55	20240315	1499	23.02	20240110	3970	-53.55	20240315	1499	23.02	20240110	0.96	N	066980	500	259 억		959895	N	N	0	N	00	N
51	20240822	150606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1848	-4	5	-0.22	367315646	194526	216.57	1883	1945	1839	2405	1297	1852	1888.29	1.85	0	-29002	1895	1873	1855	1833	1815	1864	1824	260	553	500	1250	1	1	51935125	960	102.67	0.71	12	0.37	18.00	2605.00	3970	20240315	-53.45	1499	20240110	23.28	3970	-53.45	20240315	1499	23.28	20240110	3970	-53.45	20240315	1499	23.28	20240110	0.96	N	066980	500	259 억		959895	N	N	0	N	00	N
52	20240822	140608	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1869	17	2	0.92	336707560	177974	198.15	1883	1945	1839	2405	1297	1852	1891.93	1.85	0	-22325	1895	1873	1855	1833	1815	1864	1824	260	553	500	1250	1	1	51935125	971	103.83	0.72	12	0.34	18.00	2605.00	3970	20240315	-52.92	1499	20240110	24.68	3970	-52.92	20240315	1499	24.68	20240110	3970	-52.92	20240315	1499	24.68	20240110	0.96	N	066980	500	259 억		959895	N	N	0	N	00	N
53	20240822	130607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1867	15	2	0.81	317603687	167742	186.75	1883	1945	1839	2405	1297	1852	1893.45	1.85	0	-20391	1895	1873	1855	1833	1815	1864	1824	260	553	500	1250	1	1	51935125	970	103.72	0.72	12	0.32	18.00	2605.00	3970	20240315	-52.97	1499	20240110	24.55	3970	-52.97	20240315	1499	24.55	20240110	3970	-52.97	20240315	1499	24.55	20240110	0.96	N	066980	500	259 억		959895	N	N	0	N	00	N
54	20240822	120610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1852	0	3	0.00	308827572	163010	181.49	1883	1945	1839	2405	1297	1852	1894.58	1.85	0	-20232	1895	1873	1855	1833	1815	1864	1824	260	553	500	1250	1	1	51935125	962	102.89	0.71	12	0.31	18.00	2605.00	3970	20240315	-53.35	1499	20240110	23.55	3970	-53.35	20240315	1499	23.55	20240110	3970	-53.35	20240315	1499	23.55	20240110	0.96	N	066980	500	259 억		959895	N	N	0	N	00	N
55	20240822	110603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1873	21	2	1.13	251830393	132310	147.31	1883	1945	1864	2405	1297	1852	1903.41	1.85	0	-1941	1895	1873	1855	1833	1815	1864	1824	260	553	500	1250	1	1	51935125	973	104.06	0.72	12	0.25	18.00	2605.00	3970	20240315	-52.82	1499	20240110	24.95	3970	-52.82	20240315	1499	24.95	20240110	3970	-52.82	20240315	1499	24.95	20240110	0.96	N	066980	500	259 억		959895	N	N	0	N	00	N
56	20240822	100603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1888	36	2	1.94	193569706	101226	112.70	1883	1945	1878	2405	1297	1852	1912.36	1.85	0	11916	1895	1873	1855	1833	1815	1864	1824	260	553	500	1250	1	1	51935125	981	104.89	0.72	12	0.19	18.00	2605.00	3970	20240315	-52.44	1499	20240110	25.95	3970	-52.44	20240315	1499	25.95	20240110	3970	-52.44	20240315	1499	25.95	20240110	0.96	N	066980	500	259 억		959895	N	N	0	N	00	N
57	20240822	090606	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1894	42	2	2.27	47806379	25100	27.94	1883	1945	1878	2405	1297	1852	1905.02	1.85	0	6073	1895	1873	1855	1833	1815	1864	1824	260	553	500	1250	1	1	51935125	984	105.22	0.73	12	0.05	18.00	2605.00	3970	20240315	-52.29	1499	20240110	26.35	3970	-52.29	20240315	1499	26.35	20240110	3970	-52.29	20240315	1499	26.35	20240110	0.96	N	066980	500	259 억		959895	N	N	0	N	00	N
58	20240821	160601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1852	-4	5	-0.22	163715085	88357	58.81	1860	1877	1837	2410	1300	1856	1852.88	1.85	0	-3116	1945	1900	1862	1817	1779	1923	1840	260	554	500	1260	1	1	51935125	962	102.89	0.71	12	0.17	18.00	2605.00	3970	20240315	-53.35	1499	20240110	23.55	3970	-53.35	20240315	1499	23.55	20240110	3970	-53.35	20240315	1499	23.55	20240110	0.94	N	066980	500	259 억		963011	N	N	0	N	00	N
59	20240821	150607	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1868	12	2	0.65	156958615	84719	56.39	1860	1877	1837	2410	1300	1856	1852.70	1.85	0	-4041	1945	1900	1862	1817	1779	1923	1840	260	554	500	1260	1	1	51935125	970	103.78	0.72	12	0.16	18.00	2605.00	3970	20240315	-52.95	1499	20240110	24.62	3970	-52.95	20240315	1499	24.62	20240110	3970	-52.95	20240315	1499	24.62	20240110	0.94	N	066980	500	259 억		963011	N	N	0	N	00	N
60	20240821	140603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1846	-10	5	-0.54	130617497	70586	46.98	1860	1877	1837	2410	1300	1856	1850.47	1.85	0	-1253	1945	1900	1862	1817	1779	1923	1840	260	554	500	1260	1	1	51935125	959	102.56	0.71	12	0.14	18.00	2605.00	3970	20240315	-53.50	1499	20240110	23.15	3970	-53.50	20240315	1499	23.15	20240110	3970	-53.50	20240315	1499	23.15	20240110	0.94	N	066980	500	259 억		963011	N	N	0	N	00	N
61	20240821	130609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1859	3	2	0.16	117489386	63486	42.25	1860	1877	1837	2410	1300	1856	1850.63	1.85	0	1799	1945	1900	1862	1817	1779	1923	1840	260	554	500	1260	1	1	51935125	965	103.28	0.71	12	0.12	18.00	2605.00	3970	20240315	-53.17	1499	20240110	24.02	3970	-53.17	20240315	1499	24.02	20240110	3970	-53.17	20240315	1499	24.02	20240110	0.94	N	066980	500	259 억		963011	N	N	0	N	00	N
62	20240821	120609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1848	-8	5	-0.43	104404012	56429	37.56	1860	1877	1837	2410	1300	1856	1850.18	1.85	0	4802	1945	1900	1862	1817	1779	1923	1840	260	554	500	1260	1	1	51935125	960	102.67	0.71	12	0.11	18.00	2605.00	3970	20240315	-53.45	1499	20240110	23.28	3970	-53.45	20240315	1499	23.28	20240110	3970	-53.45	20240315	1499	23.28	20240110	0.94	N	066980	500	259 억		963011	N	N	0	N	00	N
63	20240821	110603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1858	2	2	0.11	87125014	47081	31.34	1860	1877	1837	2410	1300	1856	1850.53	1.85	0	5090	1945	1900	1862	1817	1779	1923	1840	260	554	500	1260	1	1	51935125	965	103.22	0.71	12	0.09	18.00	2605.00	3970	20240315	-53.20	1499	20240110	23.95	3970	-53.20	20240315	1499	23.95	20240110	3970	-53.20	20240315	1499	23.95	20240110	0.94	N	066980	500	259 억		963011	N	N	0	N	00	N
64	20240821	100609	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1869	13	2	0.70	71225611	38522	25.64	1860	1877	1837	2410	1300	1856	1848.96	1.85	0	6248	1945	1900	1862	1817	1779	1923	1840	260	554	500	1260	1	1	51935125	971	103.83	0.72	12	0.07	18.00	2605.00	3970	20240315	-52.92	1499	20240110	24.68	3970	-52.92	20240315	1499	24.68	20240110	3970	-52.92	20240315	1499	24.68	20240110	0.94	N	066980	500	259 억		963011	N	N	0	N	00	N
65	20240821	090603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1857	1	2	0.05	3026938	1638	1.09	1860	1860	1840	2410	1300	1856	1847.95	1.85	0	-536	1945	1900	1862	1817	1779	1923	1840	260	554	500	1260	1	1	51935125	964	103.17	0.71	12	0.00	18.00	2605.00	3970	20240315	-53.22	1499	20240110	23.88	3970	-53.22	20240315	1499	23.88	20240110	3970	-53.22	20240315	1499	23.88	20240110	0.94	N	066980	500	259 억		963011	N	N	0	N	00	N
66	20240820	160556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1856	33	2	1.81	280751224	150192	16.21	1825	1907	1824	2365	1277	1823	1869.37	1.79	0	32362	2079	1950	1871	1742	1663	1911	1703	260	542	500	1230	1	1	51935125	964	103.11	0.71	12	0.29	18.00	2605.00	3970	20240315	-53.25	1499	20240110	23.82	3970	-53.25	20240315	1499	23.82	20240110	3970	-53.25	20240315	1499	23.82	20240110	0.95	N	066980	500	259 억		930275	N	N	0	N	00	N
67	20240820	150604	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1870	47	2	2.58	263595630	140946	15.21	1825	1907	1824	2365	1277	1823	1870.19	1.79	0	33668	2079	1950	1871	1742	1663	1911	1703	260	542	500	1230	1	1	51935125	971	103.89	0.72	12	0.27	18.00	2605.00	3970	20240315	-52.90	1499	20240110	24.75	3970	-52.90	20240315	1499	24.75	20240110	3970	-52.90	20240315	1499	24.75	20240110	0.95	N	066980	500	259 억		930275	N	N	0	N	00	N
68	20240820	140603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1858	35	2	1.92	222284433	118627	12.80	1825	1907	1825	2365	1277	1823	1873.81	1.79	0	28561	2079	1950	1871	1742	1663	1911	1703	260	542	500	1230	1	1	51935125	965	103.22	0.71	12	0.23	18.00	2605.00	3970	20240315	-53.20	1499	20240110	23.95	3970	-53.20	20240315	1499	23.95	20240110	3970	-53.20	20240315	1499	23.95	20240110	0.95	N	066980	500	259 억		930275	N	N	0	N	00	N
69	20240820	130603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1862	39	2	2.14	194691477	103739	11.19	1825	1907	1825	2365	1277	1823	1876.74	1.79	0	29327	2079	1950	1871	1742	1663	1911	1703	260	542	500	1230	1	1	51935125	967	103.44	0.71	12	0.20	18.00	2605.00	3970	20240315	-53.10	1499	20240110	24.22	3970	-53.10	20240315	1499	24.22	20240110	3970	-53.10	20240315	1499	24.22	20240110	0.95	N	066980	500	259 억		930275	N	N	0	N	00	N
70	20240820	120603	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1874	51	2	2.80	165960391	88298	9.53	1825	1907	1825	2365	1277	1823	1879.55	1.79	0	40852	2079	1950	1871	1742	1663	1911	1703	260	542	500	1230	1	1	51935125	973	104.11	0.72	12	0.17	18.00	2605.00	3970	20240315	-52.80	1499	20240110	25.02	3970	-52.80	20240315	1499	25.02	20240110	3970	-52.80	20240315	1499	25.02	20240110	0.95	N	066980	500	259 억		930275	N	N	0	N	00	N
71	20240820	110600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1881	58	2	3.18	133572329	71053	7.67	1825	1907	1825	2365	1277	1823	1879.90	1.79	0	30406	2079	1950	1871	1742	1663	1911	1703	260	542	500	1230	1	1	51935125	977	104.50	0.72	12	0.14	18.00	2605.00	3970	20240315	-52.62	1499	20240110	25.48	3970	-52.62	20240315	1499	25.48	20240110	3970	-52.62	20240315	1499	25.48	20240110	0.95	N	066980	500	259 억		930275	N	N	0	N	00	N
72	20240820	100559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1886	63	2	3.46	94096370	49987	5.39	1825	1907	1825	2365	1277	1823	1882.42	1.79	0	28770	2079	1950	1871	1742	1663	1911	1703	260	542	500	1230	1	1	51935125	979	104.78	0.72	12	0.10	18.00	2605.00	3970	20240315	-52.49	1499	20240110	25.82	3970	-52.49	20240315	1499	25.82	20240110	3970	-52.49	20240315	1499	25.82	20240110	0.95	N	066980	500	259 억		930275	N	N	0	N	00	N
73	20240820	090601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1858	35	2	1.92	4878210	2651	0.29	1825	1888	1825	2365	1277	1823	1840.14	1.79	0	806	2079	1950	1871	1742	1663	1911	1703	260	542	500	1230	1	1	51935125	965	103.22	0.71	12	0.01	18.00	2605.00	3970	20240315	-53.20	1499	20240110	23.95	3970	-53.20	20240315	1499	23.95	20240110	3970	-53.20	20240315	1499	23.95	20240110	0.95	N	066980	500	259 억		930275	N	N	0	N	00	N
74	20240819	160553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1823	42	2	2.36	1766577995	926304	172.23	1860	2000	1792	2315	1247	1781	1907.18	2.03	0	-123508	1997	1888	1831	1722	1665	1860	1694	260	534	500	1210	1	1	51935125	947	101.28	0.70	12	1.78	18.00	2605.00	3970	20240315	-54.08	1499	20240110	21.61	3970	-54.08	20240315	1499	21.61	20240110	3970	-54.08	20240315	1499	21.61	20240110	0.95	N	066980	500	259 억		1053491	N	N	0	N	00	N
75	20240819	150557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1806	25	2	1.40	1728671556	905301	168.32	1860	2000	1806	2315	1247	1781	1909.50	2.03	0	-128796	1997	1888	1831	1722	1665	1860	1694	260	534	500	1210	1	1	51935125	938	100.33	0.69	12	1.74	18.00	2605.00	3970	20240315	-54.51	1499	20240110	20.48	3970	-54.51	20240315	1499	20.48	20240110	3970	-54.51	20240315	1499	20.48	20240110	0.95	N	066980	500	259 억		1053491	N	N	0	N	00	N
76	20240819	140559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1832	51	2	2.86	1660609439	867891	161.37	1860	2000	1813	2315	1247	1781	1913.38	2.03	0	-119890	1997	1888	1831	1722	1665	1860	1694	260	534	500	1210	1	1	51935125	951	101.78	0.70	12	1.67	18.00	2605.00	3970	20240315	-53.85	1499	20240110	22.21	3970	-53.85	20240315	1499	22.21	20240110	3970	-53.85	20240315	1499	22.21	20240110	0.95	N	066980	500	259 억		1053491	N	N	0	N	00	N
77	20240819	130556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1844	63	2	3.54	1620833726	846193	157.33	1860	2000	1813	2315	1247	1781	1915.44	2.03	0	-108127	1997	1888	1831	1722	1665	1860	1694	260	534	500	1210	1	1	51935125	958	102.44	0.71	12	1.63	18.00	2605.00	3970	20240315	-53.55	1499	20240110	23.02	3970	-53.55	20240315	1499	23.02	20240110	3970	-53.55	20240315	1499	23.02	20240110	0.95	N	066980	500	259 억		1053491	N	N	0	N	00	N
78	20240819	120557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1871	90	2	5.05	1576015752	821959	152.83	1860	2000	1813	2315	1247	1781	1917.39	2.03	0	-101037	1997	1888	1831	1722	1665	1860	1694	260	534	500	1210	1	1	51935125	972	103.94	0.72	12	1.58	18.00	2605.00	3970	20240315	-52.87	1499	20240110	24.82	3970	-52.87	20240315	1499	24.82	20240110	3970	-52.87	20240315	1499	24.82	20240110	0.95	N	066980	500	259 억		1053491	N	N	0	N	00	N
79	20240819	110558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1865	84	2	4.72	1497008412	779397	144.91	1860	2000	1813	2315	1247	1781	1920.73	2.03	0	-68898	1997	1888	1831	1722	1665	1860	1694	260	534	500	1210	1	1	51935125	969	103.61	0.72	12	1.50	18.00	2605.00	3970	20240315	-53.02	1499	20240110	24.42	3970	-53.02	20240315	1499	24.42	20240110	3970	-53.02	20240315	1499	24.42	20240110	0.95	N	066980	500	259 억		1053491	N	N	0	N	00	N
80	20240819	100559	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1859	78	2	4.38	1326736210	686833	127.70	1860	2000	1832	2315	1247	1781	1931.67	2.03	0	-68819	1997	1888	1831	1722	1665	1860	1694	260	534	500	1210	1	1	51935125	965	103.28	0.71	12	1.32	18.00	2605.00	3970	20240315	-53.17	1499	20240110	24.02	3970	-53.17	20240315	1499	24.02	20240110	3970	-53.17	20240315	1499	24.02	20240110	0.95	N	066980	500	259 억		1053491	N	N	0	N	00	N
81	20240819	090557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1941	160	2	8.98	431974662	224341	41.71	1860	1995	1832	2315	1247	1781	1925.53	2.03	0	66534	1997	1888	1831	1722	1665	1860	1694	260	534	500	1210	1	1	51935125	1008	107.83	0.75	12	0.43	18.00	2605.00	3970	20240315	-51.11	1499	20240110	29.49	3970	-51.11	20240315	1499	29.49	20240110	3970	-51.11	20240315	1499	29.49	20240110	0.95	N	066980	500	259 억		1053491	N	N	0	N	00	N
82	20240816	160552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1781	-179	5	-9.13	972105343	534917	462.27	1932	1940	1774	2545	1372	1960	1818.08	2.43	0	-210256	2003	1981	1938	1916	1873	1992	1927	260	585	500	1330	1	1	51935125	925	98.94	0.68	12	1.03	18.00	2605.00	3970	20240315	-55.14	1499	20240110	18.81	3970	-55.14	20240315	1499	18.81	20240110	3970	-55.14	20240315	1499	18.81	20240110	0.93	N	066980	500	259 억		1264526	N	N	0	N	00	N
83	20240816	150555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1784	-176	5	-8.98	922262070	506921	438.07	1932	1940	1774	2545	1372	1960	1819.34	2.43	0	-200581	2003	1981	1938	1916	1873	1992	1927	260	585	500	1330	1	1	51935125	927	99.11	0.68	12	0.98	18.00	2605.00	3970	20240315	-55.06	1499	20240110	19.01	3970	-55.06	20240315	1499	19.01	20240110	3970	-55.06	20240315	1499	19.01	20240110	0.93	N	066980	500	259 억		1264526	N	N	0	N	00	N
84	20240816	140557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1792	-168	5	-8.57	815335473	446985	386.28	1932	1940	1774	2545	1372	1960	1824.08	2.43	0	-160343	2003	1981	1938	1916	1873	1992	1927	260	585	500	1330	1	1	51935125	931	99.56	0.69	12	0.86	18.00	2605.00	3970	20240315	-54.86	1499	20240110	19.55	3970	-54.86	20240315	1499	19.55	20240110	3970	-54.86	20240315	1499	19.55	20240110	0.93	N	066980	500	259 억		1264526	N	N	0	N	00	N
85	20240816	130558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1797	-163	5	-8.32	730864199	399806	345.51	1932	1940	1774	2545	1372	1960	1828.05	2.43	0	-133007	2003	1981	1938	1916	1873	1992	1927	260	585	500	1330	1	1	51935125	933	99.83	0.69	12	0.77	18.00	2605.00	3970	20240315	-54.74	1499	20240110	19.88	3970	-54.74	20240315	1499	19.88	20240110	3970	-54.74	20240315	1499	19.88	20240110	0.93	N	066980	500	259 억		1264526	N	N	0	N	00	N
86	20240816	120554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1804	-156	5	-7.96	678363303	370640	320.30	1932	1940	1774	2545	1372	1960	1830.25	2.43	0	-114828	2003	1981	1938	1916	1873	1992	1927	260	585	500	1330	1	1	51935125	937	100.22	0.69	12	0.71	18.00	2605.00	3970	20240315	-54.56	1499	20240110	20.35	3970	-54.56	20240315	1499	20.35	20240110	3970	-54.56	20240315	1499	20.35	20240110	0.93	N	066980	500	259 억		1264526	N	N	0	N	00	N
87	20240816	110558	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1806	-154	5	-7.86	622842753	339822	293.67	1932	1940	1774	2545	1372	1960	1832.85	2.43	0	-100327	2003	1981	1938	1916	1873	1992	1927	260	585	500	1330	1	1	51935125	938	100.33	0.69	12	0.65	18.00	2605.00	3970	20240315	-54.51	1499	20240110	20.48	3970	-54.51	20240315	1499	20.48	20240110	3970	-54.51	20240315	1499	20.48	20240110	0.93	N	066980	500	259 억		1264526	N	N	0	N	00	N
88	20240816	100554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1814	-146	5	-7.45	562859190	306569	264.93	1932	1940	1774	2545	1372	1960	1836.00	2.43	0	-95805	2003	1981	1938	1916	1873	1992	1927	260	585	500	1330	1	1	51935125	942	100.78	0.70	12	0.59	18.00	2605.00	3970	20240315	-54.31	1499	20240110	21.01	3970	-54.31	20240315	1499	21.01	20240110	3970	-54.31	20240315	1499	21.01	20240110	0.93	N	066980	500	259 억		1264526	N	N	0	N	00	N
89	20240816	090555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1907	-53	5	-2.70	59907265	31131	26.90	1932	1940	1895	2545	1372	1960	1924.36	2.43	0	-2796	2003	1981	1938	1916	1873	1992	1927	260	585	500	1330	1	1	51935125	990	105.94	0.73	12	0.06	18.00	2605.00	3970	20240315	-51.96	1499	20240110	27.22	3970	-51.96	20240315	1499	27.22	20240110	3970	-51.96	20240315	1499	27.22	20240110	0.93	N	066980	500	259 억		1264526	N	N	0	N	00	N
90	20240814	160556	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1960	79	2	4.20	223097744	115154	142.64	1897	1960	1895	2445	1317	1881	1937.38	2.36	0	39667	1933	1906	1878	1851	1823	1893	1838	260	564	500	1270	1	1	51935125	1018	108.89	0.75	12	0.22	18.00	2605.00	3970	20240315	-50.63	1499	20240110	30.75	3970	-50.63	20240315	1499	30.75	20240110	3970	-50.63	20240315	1499	30.75	20240110	0.95	N	066980	500	259 억		1225306	N	N	0	N	00	N
91	20240814	150555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1951	70	2	3.72	208424849	107647	133.34	1897	1952	1895	2445	1317	1881	1936.19	2.36	0	36731	1933	1906	1878	1851	1823	1893	1838	260	564	500	1270	1	1	51935125	1013	108.39	0.75	12	0.21	18.00	2605.00	3970	20240315	-50.86	1499	20240110	30.15	3970	-50.86	20240315	1499	30.15	20240110	3970	-50.86	20240315	1499	30.15	20240110	0.95	N	066980	500	259 억		1225306	N	N	0	N	00	N
92	20240814	140601	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1942	61	2	3.24	141665105	73320	90.82	1897	1950	1895	2445	1317	1881	1932.15	2.36	0	30255	1933	1906	1878	1851	1823	1893	1838	260	564	500	1270	1	1	51935125	1009	107.89	0.75	12	0.14	18.00	2605.00	3970	20240315	-51.08	1499	20240110	29.55	3970	-51.08	20240315	1499	29.55	20240110	3970	-51.08	20240315	1499	29.55	20240110	0.95	N	066980	500	259 억		1225306	N	N	0	N	00	N
93	20240814	130557	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1927	46	2	2.45	84524506	43811	54.27	1897	1950	1895	2445	1317	1881	1929.30	2.36	0	8295	1933	1906	1878	1851	1823	1893	1838	260	564	500	1270	1	1	51935125	1001	107.06	0.74	12	0.08	18.00	2605.00	3970	20240315	-51.46	1499	20240110	28.55	3970	-51.46	20240315	1499	28.55	20240110	3970	-51.46	20240315	1499	28.55	20240110	0.95	N	066980	500	259 억		1225306	N	N	0	N	00	N
94	20240814	120555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1935	54	2	2.87	69261279	35897	44.47	1897	1950	1895	2445	1317	1881	1929.44	2.36	0	13182	1933	1906	1878	1851	1823	1893	1838	260	564	500	1270	1	1	51935125	1005	107.50	0.74	12	0.07	18.00	2605.00	3970	20240315	-51.26	1499	20240110	29.09	3970	-51.26	20240315	1499	29.09	20240110	3970	-51.26	20240315	1499	29.09	20240110	0.95	N	066980	500	259 억		1225306	N	N	0	N	00	N
95	20240814	110552	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1938	57	2	3.03	63734806	33042	40.93	1897	1950	1895	2445	1317	1881	1928.90	2.36	0	13450	1933	1906	1878	1851	1823	1893	1838	260	564	500	1270	1	1	51935125	1007	107.67	0.74	12	0.06	18.00	2605.00	3970	20240315	-51.18	1499	20240110	29.29	3970	-51.18	20240315	1499	29.29	20240110	3970	-51.18	20240315	1499	29.29	20240110	0.95	N	066980	500	259 억		1225306	N	N	0	N	00	N
96	20240814	100551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1929	48	2	2.55	38141044	19807	24.54	1897	1950	1895	2445	1317	1881	1925.63	2.36	0	12611	1933	1906	1878	1851	1823	1893	1838	260	564	500	1270	1	1	51935125	1002	107.17	0.74	12	0.04	18.00	2605.00	3970	20240315	-51.41	1499	20240110	28.69	3970	-51.41	20240315	1499	28.69	20240110	3970	-51.41	20240315	1499	28.69	20240110	0.95	N	066980	500	259 억		1225306	N	N	0	N	00	N
97	20240814	090624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1913	32	2	1.70	4491038	2361	2.92	1897	1917	1895	2445	1317	1881	1902.18	2.36	0	717	1933	1906	1878	1851	1823	1893	1838	260	564	500	1270	1	1	51935125	994	106.28	0.73	12	0.00	18.00	2605.00	3970	20240315	-51.81	1499	20240110	27.62	3970	-51.81	20240315	1499	27.62	20240110	3970	-51.81	20240315	1499	27.62	20240110	0.95	N	066980	500	259 억		1225306	N	N	0	N	00	N
98	20240813	160545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1881	-24	5	-1.26	150760785	80627	92.24	1905	1905	1850	2475	1334	1905	1869.85	2.39	0	-16058	1952	1928	1894	1870	1836	1911	1853	260	570	500	1290	1	1	51935125	977	104.50	0.72	12	0.16	18.00	2605.00	3970	20240315	-52.62	1499	20240110	25.48	3970	-52.62	20240315	1499	25.48	20240110	3970	-52.62	20240315	1499	25.48	20240110	0.95	N	066980	500	259 억		1241364	N	N	0	N	00	N
99	20240813	150549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1886	-19	5	-1.00	147547089	78917	90.28	1905	1905	1850	2475	1334	1905	1869.65	2.39	0	-15836	1952	1928	1894	1870	1836	1911	1853	260	570	500	1290	1	1	51935125	979	104.78	0.72	12	0.15	18.00	2605.00	3970	20240315	-52.49	1499	20240110	25.82	3970	-52.49	20240315	1499	25.82	20240110	3970	-52.49	20240315	1499	25.82	20240110	0.95	N	066980	500	259 억		1241364	N	N	0	N	00	N
100	20240813	140551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1873	-32	5	-1.68	129477035	69249	79.22	1905	1905	1850	2475	1334	1905	1869.73	2.39	0	-12244	1952	1928	1894	1870	1836	1911	1853	260	570	500	1290	1	1	51935125	973	104.06	0.72	12	0.13	18.00	2605.00	3970	20240315	-52.82	1499	20240110	24.95	3970	-52.82	20240315	1499	24.95	20240110	3970	-52.82	20240315	1499	24.95	20240110	0.95	N	066980	500	259 억		1241364	N	N	0	N	00	N
101	20240813	130551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1881	-24	5	-1.26	105662526	56505	64.64	1905	1905	1850	2475	1334	1905	1869.97	2.39	0	-19188	1952	1928	1894	1870	1836	1911	1853	260	570	500	1290	1	1	51935125	977	104.50	0.72	12	0.11	18.00	2605.00	3970	20240315	-52.62	1499	20240110	25.48	3970	-52.62	20240315	1499	25.48	20240110	3970	-52.62	20240315	1499	25.48	20240110	0.95	N	066980	500	259 억		1241364	N	N	0	N	00	N
102	20240813	120546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1868	-37	5	-1.94	94266315	50456	57.72	1905	1905	1850	2475	1334	1905	1868.29	2.39	0	-16284	1952	1928	1894	1870	1836	1911	1853	260	570	500	1290	1	1	51935125	970	103.78	0.72	12	0.10	18.00	2605.00	3970	20240315	-52.95	1499	20240110	24.62	3970	-52.95	20240315	1499	24.62	20240110	3970	-52.95	20240315	1499	24.62	20240110	0.95	N	066980	500	259 억		1241364	N	N	0	N	00	N
103	20240813	110545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1867	-38	5	-1.99	65814157	35276	40.36	1905	1905	1850	2475	1334	1905	1865.69	2.39	0	-5974	1952	1928	1894	1870	1836	1911	1853	260	570	500	1290	1	1	51935125	970	103.72	0.72	12	0.07	18.00	2605.00	3970	20240315	-52.97	1499	20240110	24.55	3970	-52.97	20240315	1499	24.55	20240110	3970	-52.97	20240315	1499	24.55	20240110	0.95	N	066980	500	259 억		1241364	N	N	0	N	00	N
104	20240813	100547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1863	-42	5	-2.20	63440189	34001	38.90	1905	1905	1850	2475	1334	1905	1865.83	2.39	0	-6140	1952	1928	1894	1870	1836	1911	1853	260	570	500	1290	1	1	51935125	968	103.50	0.72	12	0.07	18.00	2605.00	3970	20240315	-53.07	1499	20240110	24.28	3970	-53.07	20240315	1499	24.28	20240110	3970	-53.07	20240315	1499	24.28	20240110	0.95	N	066980	500	259 억		1241364	N	N	0	N	00	N
105	20240813	090551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1890	-15	5	-0.79	734085	388	0.44	1905	1905	1890	2475	1334	1905	1891.97	2.39	0	264	1952	1928	1894	1870	1836	1911	1853	260	570	500	1290	1	1	51935125	982	105.00	0.73	12	0.00	18.00	2605.00	3970	20240315	-52.39	1499	20240110	26.08	3970	-52.39	20240315	1499	26.08	20240110	3970	-52.39	20240315	1499	26.08	20240110	0.95	N	066980	500	259 억		1241364	N	N	0	N	00	N
106	20240812	160544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1905	27	2	1.44	165289853	87160	128.43	1909	1918	1860	2440	1315	1878	1896.40	2.38	0	5072	1939	1908	1868	1837	1797	1924	1853	260	562	500	1270	1	1	51935125	989	105.83	0.73	12	0.17	18.00	2605.00	3970	20240315	-52.02	1499	20240110	27.08	3970	-52.02	20240315	1499	27.08	20240110	3970	-52.02	20240315	1499	27.08	20240110	0.94	N	066980	500	259 억		1236292	N	N	0	N	00	N
107	20240812	150545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1907	29	2	1.54	159758495	84252	124.14	1909	1918	1860	2440	1315	1878	1896.20	2.38	0	4654	1939	1908	1868	1837	1797	1924	1853	260	562	500	1270	1	1	51935125	990	105.94	0.73	12	0.16	18.00	2605.00	3970	20240315	-51.96	1499	20240110	27.22	3970	-51.96	20240315	1499	27.22	20240110	3970	-51.96	20240315	1499	27.22	20240110	0.94	N	066980	500	259 억		1236292	N	N	0	N	00	N
108	20240812	140544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1893	15	2	0.80	142829832	75307	110.96	1909	1918	1860	2440	1315	1878	1896.63	2.38	0	-1736	1939	1908	1868	1837	1797	1924	1853	260	562	500	1270	1	1	51935125	983	105.17	0.73	12	0.15	18.00	2605.00	3970	20240315	-52.32	1499	20240110	26.28	3970	-52.32	20240315	1499	26.28	20240110	3970	-52.32	20240315	1499	26.28	20240110	0.94	N	066980	500	259 억		1236292	N	N	0	N	00	N
109	20240812	130541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1903	25	2	1.33	132638451	69934	103.05	1909	1918	1860	2440	1315	1878	1896.62	2.38	0	-1841	1939	1908	1868	1837	1797	1924	1853	260	562	500	1270	1	1	51935125	988	105.72	0.73	12	0.13	18.00	2605.00	3970	20240315	-52.07	1499	20240110	26.95	3970	-52.07	20240315	1499	26.95	20240110	3970	-52.07	20240315	1499	26.95	20240110	0.94	N	066980	500	259 억		1236292	N	N	0	N	00	N
110	20240812	120540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1889	11	2	0.59	105398370	55614	81.95	1909	1918	1860	2440	1315	1878	1895.18	2.38	0	-389	1939	1908	1868	1837	1797	1924	1853	260	562	500	1270	1	1	51935125	981	104.94	0.73	12	0.11	18.00	2605.00	3970	20240315	-52.42	1499	20240110	26.02	3970	-52.42	20240315	1499	26.02	20240110	3970	-52.42	20240315	1499	26.02	20240110	0.94	N	066980	500	259 억		1236292	N	N	0	N	00	N
111	20240812	110541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1896	18	2	0.96	101373185	53480	78.80	1909	1918	1860	2440	1315	1878	1895.53	2.38	0	-399	1939	1908	1868	1837	1797	1924	1853	260	562	500	1270	1	1	51935125	985	105.33	0.73	12	0.10	18.00	2605.00	3970	20240315	-52.24	1499	20240110	26.48	3970	-52.24	20240315	1499	26.48	20240110	3970	-52.24	20240315	1499	26.48	20240110	0.94	N	066980	500	259 억		1236292	N	N	0	N	00	N
112	20240812	100538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1902	24	2	1.28	79717284	42050	61.96	1909	1918	1860	2440	1315	1878	1895.77	2.38	0	-2354	1939	1908	1868	1837	1797	1924	1853	260	562	500	1270	1	1	51935125	988	105.67	0.73	12	0.08	18.00	2605.00	3970	20240315	-52.09	1499	20240110	26.88	3970	-52.09	20240315	1499	26.88	20240110	3970	-52.09	20240315	1499	26.88	20240110	0.94	N	066980	500	259 억		1236292	N	N	0	N	00	N
113	20240812	090536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1885	7	2	0.37	5911412	3129	4.61	1909	1909	1875	2440	1315	1878	1889.23	2.38	0	1361	1939	1908	1868	1837	1797	1924	1853	260	562	500	1270	1	1	51935125	979	104.72	0.72	12	0.01	18.00	2605.00	3970	20240315	-52.52	1499	20240110	25.75	3970	-52.52	20240315	1499	25.75	20240110	3970	-52.52	20240315	1499	25.75	20240110	0.94	N	066980	500	259 억		1236292	N	N	0	N	00	N
114	20240809	160535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1878	61	2	3.36	126631299	67587	41.87	1832	1899	1828	2360	1272	1817	1873.60	2.34	0	22263	1921	1868	1827	1774	1733	1895	1801	260	543	500	1230	1	1	51935125	975	104.33	0.72	12	0.13	18.00	2605.00	3970	20240315	-52.70	1499	20240110	25.28	3970	-52.70	20240315	1499	25.28	20240110	3970	-52.70	20240315	1499	25.28	20240110	0.92	N	066980	500	259 억		1213988	N	N	0	N	00	N
115	20240809	150548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1880	63	2	3.47	124407868	66402	41.14	1832	1899	1828	2360	1272	1817	1873.56	2.34	0	21908	1921	1868	1827	1774	1733	1895	1801	260	543	500	1230	1	1	51935125	976	104.44	0.72	12	0.13	18.00	2605.00	3970	20240315	-52.64	1499	20240110	25.42	3970	-52.64	20240315	1499	25.42	20240110	3970	-52.64	20240315	1499	25.42	20240110	0.92	N	066980	500	259 억		1213988	N	N	0	N	00	N
116	20240809	140547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1875	58	2	3.19	98634872	52604	32.59	1832	1899	1828	2360	1272	1817	1875.05	2.34	0	15103	1921	1868	1827	1774	1733	1895	1801	260	543	500	1230	1	1	51935125	974	104.17	0.72	12	0.10	18.00	2605.00	3970	20240315	-52.77	1499	20240110	25.08	3970	-52.77	20240315	1499	25.08	20240110	3970	-52.77	20240315	1499	25.08	20240110	0.92	N	066980	500	259 억		1213988	N	N	0	N	00	N
117	20240809	130546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1888	71	2	3.91	80232379	42790	26.51	1832	1899	1828	2360	1272	1817	1875.03	2.34	0	19542	1921	1868	1827	1774	1733	1895	1801	260	543	500	1230	1	1	51935125	981	104.89	0.72	12	0.08	18.00	2605.00	3970	20240315	-52.44	1499	20240110	25.95	3970	-52.44	20240315	1499	25.95	20240110	3970	-52.44	20240315	1499	25.95	20240110	0.92	N	066980	500	259 억		1213988	N	N	0	N	00	N
118	20240809	120545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1885	68	2	3.74	71107346	37947	23.51	1832	1899	1828	2360	1272	1817	1873.86	2.34	0	18963	1921	1868	1827	1774	1733	1895	1801	260	543	500	1230	1	1	51935125	979	104.72	0.72	12	0.07	18.00	2605.00	3970	20240315	-52.52	1499	20240110	25.75	3970	-52.52	20240315	1499	25.75	20240110	3970	-52.52	20240315	1499	25.75	20240110	0.92	N	066980	500	259 억		1213988	N	N	0	N	00	N
119	20240809	110538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1887	70	2	3.85	62216629	33244	20.60	1832	1890	1828	2360	1272	1817	1871.51	2.34	0	17848	1921	1868	1827	1774	1733	1895	1801	260	543	500	1230	1	1	51935125	980	104.83	0.72	12	0.06	18.00	2605.00	3970	20240315	-52.47	1499	20240110	25.88	3970	-52.47	20240315	1499	25.88	20240110	3970	-52.47	20240315	1499	25.88	20240110	0.92	N	066980	500	259 억		1213988	N	N	0	N	00	N
120	20240809	100548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1872	55	2	3.03	44627600	23906	14.81	1832	1883	1828	2360	1272	1817	1866.79	2.34	0	14988	1921	1868	1827	1774	1733	1895	1801	260	543	500	1230	1	1	51935125	972	104.00	0.72	12	0.05	18.00	2605.00	3970	20240315	-52.85	1499	20240110	24.88	3970	-52.85	20240315	1499	24.88	20240110	3970	-52.85	20240315	1499	24.88	20240110	0.92	N	066980	500	259 억		1213988	N	N	0	N	00	N
121	20240809	090540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1855	38	2	2.09	2257276	1229	0.76	1832	1855	1831	2360	1272	1817	1836.68	2.34	0	494	1921	1868	1827	1774	1733	1895	1801	260	543	500	1230	1	1	51935125	963	103.06	0.71	12	0.00	18.00	2605.00	3970	20240315	-53.27	1499	20240110	23.75	3970	-53.27	20240315	1499	23.75	20240110	3970	-53.27	20240315	1499	23.75	20240110	0.92	N	066980	500	259 억		1213988	N	N	0	N	00	N
122	20240808	160532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1817	-70	5	-3.71	290542794	159906	90.40	1811	1880	1786	2450	1321	1887	1816.96	2.39	0	-14801	1937	1912	1884	1859	1831	1924	1871	260	563	500	1280	1	1	51935125	944	100.94	0.70	12	0.31	18.00	2605.00	3970	20240315	-54.23	1499	20240110	21.21	3970	-54.23	20240315	1499	21.21	20240110	3970	-54.23	20240315	1499	21.21	20240110	0.93	N	066980	500	259 억		1239474	N	N	0	N	00	N
123	20240808	150538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1830	-57	5	-3.02	276470360	152169	86.02	1811	1880	1786	2450	1321	1887	1816.86	2.39	0	-14635	1937	1912	1884	1859	1831	1924	1871	260	563	500	1280	1	1	51935125	950	101.67	0.70	12	0.29	18.00	2605.00	3970	20240315	-53.90	1499	20240110	22.08	3970	-53.90	20240315	1499	22.08	20240110	3970	-53.90	20240315	1499	22.08	20240110	0.93	N	066980	500	259 억		1239474	N	N	0	N	00	N
124	20240808	140539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1837	-50	5	-2.65	261201740	143825	81.30	1811	1880	1786	2450	1321	1887	1816.11	2.39	0	-11734	1937	1912	1884	1859	1831	1924	1871	260	563	500	1280	1	1	51935125	954	102.06	0.71	12	0.28	18.00	2605.00	3970	20240315	-53.73	1499	20240110	22.55	3970	-53.73	20240315	1499	22.55	20240110	3970	-53.73	20240315	1499	22.55	20240110	0.93	N	066980	500	259 억		1239474	N	N	0	N	00	N
125	20240808	130540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1845	-42	5	-2.23	250217493	137830	77.92	1811	1880	1786	2450	1321	1887	1815.41	2.39	0	-7882	1937	1912	1884	1859	1831	1924	1871	260	563	500	1280	1	1	51935125	958	102.50	0.71	12	0.27	18.00	2605.00	3970	20240315	-53.53	1499	20240110	23.08	3970	-53.53	20240315	1499	23.08	20240110	3970	-53.53	20240315	1499	23.08	20240110	0.93	N	066980	500	259 억		1239474	N	N	0	N	00	N
126	20240808	120545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1825	-62	5	-3.29	240059677	132291	74.78	1811	1880	1786	2450	1321	1887	1814.63	2.39	0	-8556	1937	1912	1884	1859	1831	1924	1871	260	563	500	1280	1	1	51935125	948	101.39	0.70	12	0.25	18.00	2605.00	3970	20240315	-54.03	1499	20240110	21.75	3970	-54.03	20240315	1499	21.75	20240110	3970	-54.03	20240315	1499	21.75	20240110	0.93	N	066980	500	259 억		1239474	N	N	0	N	00	N
127	20240808	110541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1810	-77	5	-4.08	209948688	115742	65.43	1811	1880	1786	2450	1321	1887	1813.94	2.39	0	-5808	1937	1912	1884	1859	1831	1924	1871	260	563	500	1280	1	1	51935125	940	100.56	0.69	12	0.22	18.00	2605.00	3970	20240315	-54.41	1499	20240110	20.75	3970	-54.41	20240315	1499	20.75	20240110	3970	-54.41	20240315	1499	20.75	20240110	0.93	N	066980	500	259 억		1239474	N	N	0	N	00	N
128	20240808	100537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1836	-51	5	-2.70	170498943	93894	53.08	1811	1880	1786	2450	1321	1887	1815.87	2.39	0	-14876	1937	1912	1884	1859	1831	1924	1871	260	563	500	1280	1	1	51935125	954	102.00	0.70	12	0.18	18.00	2605.00	3970	20240315	-53.75	1499	20240110	22.48	3970	-53.75	20240315	1499	22.48	20240110	3970	-53.75	20240315	1499	22.48	20240110	0.93	N	066980	500	259 억		1239474	N	N	0	N	00	N
129	20240808	090535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1837	-50	5	-2.65	22113089	12064	6.82	1811	1880	1811	2450	1321	1887	1832.98	2.39	0	3454	1937	1912	1884	1859	1831	1924	1871	260	563	500	1280	1	1	51935125	954	102.06	0.71	12	0.02	18.00	2605.00	3970	20240315	-53.73	1499	20240110	22.55	3970	-53.73	20240315	1499	22.55	20240110	3970	-53.73	20240315	1499	22.55	20240110	0.93	N	066980	500	259 억		1239474	N	N	0	N	00	N
130	20240807	160526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1887	27	2	1.45	332816985	176699	88.94	1870	1909	1856	2415	1302	1860	1883.55	2.51	0	-64980	2037	1948	1799	1710	1561	1993	1755	260	555	500	1260	1	1	51935125	980	104.83	0.72	12	0.34	18.00	2605.00	3970	20240315	-52.47	1499	20240110	25.88	3970	-52.47	20240315	1499	25.88	20240110	3970	-52.47	20240315	1499	25.88	20240110	1.02	N	066980	500	259 억		1304361	N	N	0	N	00	N
131	20240807	150534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1868	8	2	0.43	324819662	172435	86.79	1870	1909	1856	2415	1302	1860	1883.76	2.51	0	-63918	2037	1948	1799	1710	1561	1993	1755	260	555	500	1260	1	1	51935125	970	103.78	0.72	12	0.33	18.00	2605.00	3970	20240315	-52.95	1499	20240110	24.62	3970	-52.95	20240315	1499	24.62	20240110	3970	-52.95	20240315	1499	24.62	20240110	1.02	N	066980	500	259 억		1304361	N	N	0	N	00	N
132	20240807	140538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1893	33	2	1.77	296521621	157346	79.20	1870	1909	1856	2415	1302	1860	1884.56	2.51	0	-54546	2037	1948	1799	1710	1561	1993	1755	260	555	500	1260	1	1	51935125	983	105.17	0.73	12	0.30	18.00	2605.00	3970	20240315	-52.32	1499	20240110	26.28	3970	-52.32	20240315	1499	26.28	20240110	3970	-52.32	20240315	1499	26.28	20240110	1.02	N	066980	500	259 억		1304361	N	N	0	N	00	N
133	20240807	130533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1880	20	2	1.08	247534156	131337	66.11	1870	1909	1856	2415	1302	1860	1884.77	2.51	0	-38509	2037	1948	1799	1710	1561	1993	1755	260	555	500	1260	1	1	51935125	976	104.44	0.72	12	0.25	18.00	2605.00	3970	20240315	-52.64	1499	20240110	25.42	3970	-52.64	20240315	1499	25.42	20240110	3970	-52.64	20240315	1499	25.42	20240110	1.02	N	066980	500	259 억		1304361	N	N	0	N	00	N
134	20240807	120537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1890	30	2	1.61	223356737	118508	59.65	1870	1909	1856	2415	1302	1860	1884.79	2.51	0	-35379	2037	1948	1799	1710	1561	1993	1755	260	555	500	1260	1	1	51935125	982	105.00	0.73	12	0.23	18.00	2605.00	3970	20240315	-52.39	1499	20240110	26.08	3970	-52.39	20240315	1499	26.08	20240110	3970	-52.39	20240315	1499	26.08	20240110	1.02	N	066980	500	259 억		1304361	N	N	0	N	00	N
135	20240807	110535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1878	18	2	0.97	111465372	59394	29.90	1870	1898	1856	2415	1302	1860	1876.78	2.51	0	-22991	2037	1948	1799	1710	1561	1993	1755	260	555	500	1260	1	1	51935125	975	104.33	0.72	12	0.11	18.00	2605.00	3970	20240315	-52.70	1499	20240110	25.28	3970	-52.70	20240315	1499	25.28	20240110	3970	-52.70	20240315	1499	25.28	20240110	1.02	N	066980	500	259 억		1304361	N	N	0	N	00	N
136	20240807	100530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1867	7	2	0.38	75164135	40083	20.18	1870	1898	1856	2415	1302	1860	1875.31	2.51	0	-17310	2037	1948	1799	1710	1561	1993	1755	260	555	500	1260	1	1	51935125	970	103.72	0.72	12	0.08	18.00	2605.00	3970	20240315	-52.97	1499	20240110	24.55	3970	-52.97	20240315	1499	24.55	20240110	3970	-52.97	20240315	1499	24.55	20240110	1.02	N	066980	500	259 억		1304361	N	N	0	N	00	N
137	20240807	090530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1882	22	2	1.18	16698164	8898	4.48	1870	1898	1860	2415	1302	1860	1877.10	2.51	0	198	2037	1948	1799	1710	1561	1993	1755	260	555	500	1260	1	1	51935125	977	104.56	0.72	12	0.02	18.00	2605.00	3970	20240315	-52.59	1499	20240110	25.55	3970	-52.59	20240315	1499	25.55	20240110	3970	-52.59	20240315	1499	25.55	20240110	1.02	N	066980	500	259 억		1304361	N	N	0	N	00	N
138	20240806	160525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1860	132	2	7.64	356461438	197390	44.37	1650	1888	1650	2245	1210	1728	1805.87	2.47	0	19402	2064	1896	1753	1585	1442	1824	1513	260	517	500	1170	1	1	51935125	966	103.33	0.71	12	0.38	18.00	2605.00	3970	20240315	-53.15	1499	20240110	24.08	3970	-53.15	20240315	1499	24.08	20240110	3970	-53.15	20240315	1499	24.08	20240110	0.99	N	066980	500	259 억		1284920	N	N	0	N	00	N
139	20240806	150533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1857	129	2	7.47	334254388	185434	41.69	1650	1888	1650	2245	1210	1728	1802.55	2.47	0	20150	2064	1896	1753	1585	1442	1824	1513	260	517	500	1170	1	1	51935125	964	103.17	0.71	12	0.36	18.00	2605.00	3970	20240315	-53.22	1499	20240110	23.88	3970	-53.22	20240315	1499	23.88	20240110	3970	-53.22	20240315	1499	23.88	20240110	0.99	N	066980	500	259 억		1284920	N	N	0	N	00	N
140	20240806	140531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1865	137	2	7.93	318901604	177190	39.83	1650	1888	1650	2245	1210	1728	1799.77	2.47	0	19160	2064	1896	1753	1585	1442	1824	1513	260	517	500	1170	1	1	51935125	969	103.61	0.72	12	0.34	18.00	2605.00	3970	20240315	-53.02	1499	20240110	24.42	3970	-53.02	20240315	1499	24.42	20240110	3970	-53.02	20240315	1499	24.42	20240110	0.99	N	066980	500	259 억		1284920	N	N	0	N	00	N
141	20240806	130530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1866	138	2	7.99	294223806	163991	36.86	1650	1866	1650	2245	1210	1728	1794.15	2.47	0	18187	2064	1896	1753	1585	1442	1824	1513	260	517	500	1170	1	1	51935125	969	103.67	0.72	12	0.32	18.00	2605.00	3970	20240315	-53.00	1499	20240110	24.48	3970	-53.00	20240315	1499	24.48	20240110	3970	-53.00	20240315	1499	24.48	20240110	0.99	N	066980	500	259 억		1284920	N	N	0	N	00	N
142	20240806	120533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1815	87	2	5.03	239108066	134108	30.15	1650	1866	1650	2245	1210	1728	1782.95	2.47	0	7694	2064	1896	1753	1585	1442	1824	1513	260	517	500	1170	1	1	51935125	943	100.83	0.70	12	0.26	18.00	2605.00	3970	20240315	-54.28	1499	20240110	21.08	3970	-54.28	20240315	1499	21.08	20240110	3970	-54.28	20240315	1499	21.08	20240110	0.99	N	066980	500	259 억		1284920	N	N	0	N	00	N
143	20240806	110527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1825	97	2	5.61	217890901	122454	27.53	1650	1866	1650	2245	1210	1728	1779.37	2.47	0	10180	2064	1896	1753	1585	1442	1824	1513	260	517	500	1170	1	1	51935125	948	101.39	0.70	12	0.24	18.00	2605.00	3970	20240315	-54.03	1499	20240110	21.75	3970	-54.03	20240315	1499	21.75	20240110	3970	-54.03	20240315	1499	21.75	20240110	0.99	N	066980	500	259 억		1284920	N	N	0	N	00	N
144	20240806	100526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1858	130	2	7.52	154556041	87491	19.67	1650	1866	1650	2245	1210	1728	1766.54	2.47	0	15297	2064	1896	1753	1585	1442	1824	1513	260	517	500	1170	1	1	51935125	965	103.22	0.71	12	0.17	18.00	2605.00	3970	20240315	-53.20	1499	20240110	23.95	3970	-53.20	20240315	1499	23.95	20240110	3970	-53.20	20240315	1499	23.95	20240110	0.99	N	066980	500	259 억		1284920	N	N	0	N	00	N
145	20240806	090528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1793	65	2	3.76	39271839	23354	5.25	1650	1797	1650	2245	1210	1728	1681.59	2.47	0	4798	2064	1896	1753	1585	1442	1824	1513	260	517	500	1170	1	1	51935125	931	99.61	0.69	12	0.04	18.00	2605.00	3970	20240315	-54.84	1499	20240110	19.61	3970	-54.84	20240315	1499	19.61	20240110	3970	-54.84	20240315	1499	19.61	20240110	0.99	N	066980	500	259 억		1284920	N	N	0	N	00	N
146	20240805	160518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1728	-223	5	-11.43	796665345	443938	96.11	1910	1921	1610	2535	1366	1951	1794.56	2.17	0	157497	2161	2056	2000	1895	1839	2028	1867	260	584	500	1320	1	1	51935125	897	96.00	0.66	12	0.85	18.00	2605.00	3970	20240315	-56.47	1499	20240110	15.28	3970	-56.47	20240315	1499	15.28	20240110	3970	-56.47	20240315	1499	15.28	20240110	1.01	N	066980	500	259 억		1127570	N	N	0	N	00	N
147	20240805	150527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1728	-223	5	-11.43	746917304	415039	89.85	1910	1921	1610	2535	1366	1951	1799.63	2.17	0	148199	2161	2056	2000	1895	1839	2028	1867	260	584	500	1320	1	1	51935125	897	96.00	0.66	12	0.80	18.00	2605.00	3970	20240315	-56.47	1499	20240110	15.28	3970	-56.47	20240315	1499	15.28	20240110	3970	-56.47	20240315	1499	15.28	20240110	1.01	N	066980	500	259 억		1127570	N	N	0	N	00	N
148	20240805	140529	58	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1790	-161	5	-8.25	542059947	294163	63.68	1910	1921	1790	2535	1366	1951	1842.72	2.17	0	79389	2161	2056	2000	1895	1839	2028	1867	260	584	500	1320	1	1	51935125	930	99.44	0.69	12	0.57	18.00	2605.00	3970	20240315	-54.91	1499	20240110	19.41	3970	-54.91	20240315	1499	19.41	20240110	3970	-54.91	20240315	1499	19.41	20240110	1.01	N	066980	500	259 억		1127570	N	N	0	N	00	N
149	20240805	130527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1817	-134	5	-6.87	469122219	253798	54.94	1910	1921	1810	2535	1366	1951	1848.41	2.17	0	74834	2161	2056	2000	1895	1839	2028	1867	260	584	500	1320	1	1	51935125	944	100.94	0.70	12	0.49	18.00	2605.00	3970	20240315	-54.23	1499	20240110	21.21	3970	-54.23	20240315	1499	21.21	20240110	3970	-54.23	20240315	1499	21.21	20240110	1.01	N	066980	500	259 억		1127570	N	N	0	N	00	N
150	20240805	120523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1824	-127	5	-6.51	424401219	229220	49.62	1910	1921	1810	2535	1366	1951	1851.50	2.17	0	58795	2161	2056	2000	1895	1839	2028	1867	260	584	500	1320	1	1	51935125	947	101.33	0.70	12	0.44	18.00	2605.00	3970	20240315	-54.06	1499	20240110	21.68	3970	-54.06	20240315	1499	21.68	20240110	3970	-54.06	20240315	1499	21.68	20240110	1.01	N	066980	500	259 억		1127570	N	N	0	N	00	N
151	20240805	110526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1850	-101	5	-5.18	359076172	193545	41.90	1910	1921	1810	2535	1366	1951	1855.26	2.17	0	61795	2161	2056	2000	1895	1839	2028	1867	260	584	500	1320	1	1	51935125	961	102.78	0.71	12	0.37	18.00	2605.00	3970	20240315	-53.40	1499	20240110	23.42	3970	-53.40	20240315	1499	23.42	20240110	3970	-53.40	20240315	1499	23.42	20240110	1.01	N	066980	500	259 억		1127570	N	N	0	N	00	N
152	20240805	100522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1853	-98	5	-5.02	270856969	145804	31.56	1910	1921	1810	2535	1366	1951	1857.68	2.17	0	42591	2161	2056	2000	1895	1839	2028	1867	260	584	500	1320	1	1	51935125	962	102.94	0.71	12	0.28	18.00	2605.00	3970	20240315	-53.32	1499	20240110	23.62	3970	-53.32	20240315	1499	23.62	20240110	3970	-53.32	20240315	1499	23.62	20240110	1.01	N	066980	500	259 억		1127570	N	N	0	N	00	N
153	20240805	090520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1888	-63	5	-3.23	68737144	36385	7.88	1910	1921	1874	2535	1366	1951	1889.16	2.17	0	-6202	2161	2056	2000	1895	1839	2028	1867	260	584	500	1320	1	1	51935125	981	104.89	0.72	12	0.07	18.00	2605.00	3970	20240315	-52.44	1499	20240110	25.95	3970	-52.44	20240315	1499	25.95	20240110	3970	-52.44	20240315	1499	25.95	20240110	1.01	N	066980	500	259 억		1127570	N	N	0	N	00	N
154	20240802	160515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1951	-209	5	-9.68	919632525	459824	521.99	2095	2105	1944	2805	1515	2160	2000.37	2.26	0	-45475	2196	2177	2141	2122	2086	2187	2132	260	645	500	1460	1	1	51935125	1013	108.39	0.75	12	0.89	18.00	2605.00	3970	20240315	-50.86	1499	20240110	30.15	3970	-50.86	20240315	1499	30.15	20240110	3970	-50.86	20240315	1499	30.15	20240110	1.06	N	066980	500	259 억		1175259	N	N	0	N	00	N
155	20240802	150513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1974	-186	5	-8.61	837851308	418080	474.60	2095	2105	1944	2805	1515	2160	2004.05	2.26	0	-47768	2196	2177	2141	2122	2086	2187	2132	260	645	500	1460	1	1	51935125	1025	109.67	0.76	12	0.81	18.00	2605.00	3970	20240315	-50.28	1499	20240110	31.69	3970	-50.28	20240315	1499	31.69	20240110	3970	-50.28	20240315	1499	31.69	20240110	1.06	N	066980	500	259 억		1175259	N	N	0	N	00	N
156	20240802	140518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1988	-172	5	-7.96	595994086	294798	334.65	2095	2105	1960	2805	1515	2160	2021.70	2.26	0	-57329	2196	2177	2141	2122	2086	2187	2132	260	645	500	1460	1	1	51935125	1032	110.44	0.76	12	0.57	18.00	2605.00	3970	20240315	-49.92	1499	20240110	32.62	3970	-49.92	20240315	1499	32.62	20240110	3970	-49.92	20240315	1499	32.62	20240110	1.06	N	066980	500	259 억		1175259	N	N	0	N	00	N
157	20240802	130517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2010	-150	5	-6.94	420549387	206261	234.15	2095	2105	1997	2805	1515	2160	2038.92	2.26	0	-44362	2196	2177	2141	2122	2086	2187	2132	260	645	500	1460	5	1	51935125	1044	111.67	0.77	12	0.40	18.00	2605.00	3970	20240315	-49.37	1499	20240110	34.09	3970	-49.37	20240315	1499	34.09	20240110	3970	-49.37	20240315	1499	34.09	20240110	1.06	N	066980	500	259 억		1175259	N	N	0	N	00	N
158	20240802	120517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2020	-140	5	-6.48	306044115	149233	169.41	2095	2105	2015	2805	1515	2160	2050.78	2.26	0	-40410	2196	2177	2141	2122	2086	2187	2132	260	645	500	1460	5	1	51935125	1049	112.22	0.78	12	0.29	18.00	2605.00	3970	20240315	-49.12	1499	20240110	34.76	3970	-49.12	20240315	1499	34.76	20240110	3970	-49.12	20240315	1499	34.76	20240110	1.06	N	066980	500	259 억		1175259	N	N	0	N	00	N
159	20240802	110517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2050	-110	5	-5.09	185524215	89875	102.03	2095	2105	2045	2805	1515	2160	2064.25	2.26	0	-15571	2196	2177	2141	2122	2086	2187	2132	260	645	500	1460	5	1	51935125	1065	113.89	0.79	12	0.17	18.00	2605.00	3970	20240315	-48.36	1499	20240110	36.76	3970	-48.36	20240315	1499	36.76	20240110	3970	-48.36	20240315	1499	36.76	20240110	1.06	N	066980	500	259 억		1175259	N	N	0	N	00	N
160	20240802	100513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2060	-100	5	-4.63	127502810	61623	69.95	2095	2105	2045	2805	1515	2160	2069.08	2.26	0	-14348	2196	2177	2141	2122	2086	2187	2132	260	645	500	1460	5	1	51935125	1070	114.44	0.79	12	0.12	18.00	2605.00	3970	20240315	-48.11	1499	20240110	37.42	3970	-48.11	20240315	1499	37.42	20240110	3970	-48.11	20240315	1499	37.42	20240110	1.06	N	066980	500	259 억		1175259	N	N	0	N	00	N
161	20240802	090518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2100	-60	5	-2.78	25678830	12268	13.93	2095	2100	2085	2805	1515	2160	2093.16	2.26	0	5585	2196	2177	2141	2122	2086	2187	2132	260	645	500	1460	5	1	51935125	1091	116.67	0.81	12	0.02	18.00	2605.00	3970	20240315	-47.10	1499	20240110	40.09	3970	-47.10	20240315	1499	40.09	20240110	3970	-47.10	20240315	1499	40.09	20240110	1.06	N	066980	500	259 억		1175259	N	N	0	N	00	N
162	20240801	160512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2160	50	2	2.37	187550205	87659	98.88	2130	2160	2105	2740	1480	2110	2139.54	2.24	0	13571	2143	2126	2093	2076	2043	2135	2085	260	630	500	1430	5	1	51935125	1122	120.00	0.83	12	0.17	18.00	2605.00	3970	20240315	-45.59	1499	20240110	44.10	3970	-45.59	20240315	1499	44.10	20240110	3970	-45.59	20240315	1499	44.10	20240110	1.04	N	066980	500	259 억		1161868	N	N	0	N	00	N
163	20240801	150527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2155	45	2	2.13	164951150	77172	87.05	2130	2160	2105	2740	1480	2110	2137.45	2.24	0	15335	2143	2126	2093	2076	2043	2135	2085	260	630	500	1430	5	1	51935125	1119	119.72	0.83	12	0.15	18.00	2605.00	3970	20240315	-45.72	1499	20240110	43.76	3970	-45.72	20240315	1499	43.76	20240110	3970	-45.72	20240315	1499	43.76	20240110	1.04	N	066980	500	259 억		1161868	N	N	0	N	00	N
164	20240801	140523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2150	40	2	1.90	146776990	68720	77.52	2130	2160	2105	2740	1480	2110	2135.87	2.24	0	15641	2143	2126	2093	2076	2043	2135	2085	260	630	500	1430	5	1	51935125	1117	119.44	0.83	12	0.13	18.00	2605.00	3970	20240315	-45.84	1499	20240110	43.43	3970	-45.84	20240315	1499	43.43	20240110	3970	-45.84	20240315	1499	43.43	20240110	1.04	N	066980	500	259 억		1161868	N	N	0	N	00	N
165	20240801	130515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2145	35	2	1.66	138249285	64754	73.04	2130	2160	2105	2740	1480	2110	2134.99	2.24	0	16169	2143	2126	2093	2076	2043	2135	2085	260	630	500	1430	5	1	51935125	1114	119.17	0.82	12	0.12	18.00	2605.00	3970	20240315	-45.97	1499	20240110	43.10	3970	-45.97	20240315	1499	43.10	20240110	3970	-45.97	20240315	1499	43.10	20240110	1.04	N	066980	500	259 억		1161868	N	N	0	N	00	N
166	20240801	120519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2130	20	2	0.95	88572940	41616	46.94	2130	2150	2105	2740	1480	2110	2128.34	2.24	0	9074	2143	2126	2093	2076	2043	2135	2085	260	630	500	1430	5	1	51935125	1106	118.33	0.82	12	0.08	18.00	2605.00	3970	20240315	-46.35	1499	20240110	42.09	3970	-46.35	20240315	1499	42.09	20240110	3970	-46.35	20240315	1499	42.09	20240110	1.04	N	066980	500	259 억		1161868	N	N	0	N	00	N
167	20240801	110519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2130	20	2	0.95	73600045	34590	39.02	2130	2150	2105	2740	1480	2110	2127.78	2.24	0	6978	2143	2126	2093	2076	2043	2135	2085	260	630	500	1430	5	1	51935125	1106	118.33	0.82	12	0.07	18.00	2605.00	3970	20240315	-46.35	1499	20240110	42.09	3970	-46.35	20240315	1499	42.09	20240110	3970	-46.35	20240315	1499	42.09	20240110	1.04	N	066980	500	259 억		1161868	N	N	0	N	00	N
168	20240801	100516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	30	2	1.42	43023800	20159	22.74	2130	2150	2110	2740	1480	2110	2134.22	2.24	0	7135	2143	2126	2093	2076	2043	2135	2085	260	630	500	1430	5	1	51935125	1111	118.89	0.82	12	0.04	18.00	2605.00	3970	20240315	-46.10	1499	20240110	42.76	3970	-46.10	20240315	1499	42.76	20240110	3970	-46.10	20240315	1499	42.76	20240110	1.04	N	066980	500	259 억		1161868	N	N	0	N	00	N
169	20240801	090507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2140	30	2	1.42	7873990	3687	4.16	2130	2145	2125	2740	1480	2110	2135.61	2.24	0	-561	2143	2126	2093	2076	2043	2135	2085	260	630	500	1430	5	1	51935125	1111	118.89	0.82	12	0.01	18.00	2605.00	3970	20240315	-46.10	1499	20240110	42.76	3970	-46.10	20240315	1499	42.76	20240110	3970	-46.10	20240315	1499	42.76	20240110	1.04	N	066980	500	259 억		1161868	N	N	0	N	00	N