KissMeData/066980/price/prices-20240501.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	20240531	160630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3005	-100	5	-3.22	8342902960	2672877	59.09	3080	3270	2975	4035	2175	3105	3121.40	1.41	0	66582	3335	3220	3055	2940	2775	3277	2997	250	930	500	2110	5	1	50035429	1504	166.94	1.15	12	5.34	18.00	2605.00	4085	20230626	-26.44	1499	20240110	100.47	3970	-24.31	20240315	1499	100.47	20240110	4085	-26.44	20230626	1499	100.47	20240110	0.94	N	066980	500	250 억		707969	N	N	0	N	00	N
3	20240531	150625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3020	-85	5	-2.74	8035210690	2570853	56.83	3080	3270	2975	4035	2175	3105	3125.52	1.41	0	67909	3335	3220	3055	2940	2775	3277	2997	250	930	500	2110	5	1	50035429	1511	167.78	1.16	12	5.14	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	0.94	N	066980	500	250 억		707969	N	N	0	N	00	N
4	20240531	140628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3015	-90	5	-2.90	7460593670	2379496	52.60	3080	3270	3000	4035	2175	3105	3135.39	1.41	0	10743	3335	3220	3055	2940	2775	3277	2997	250	930	500	2110	5	1	50035429	1509	167.50	1.16	12	4.76	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	0.94	N	066980	500	250 억		707969	N	N	0	N	00	N
5	20240531	130632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3070	-35	5	-1.13	6886919570	2190346	48.42	3080	3270	3020	4035	2175	3105	3144.25	1.41	0	-22920	3335	3220	3055	2940	2775	3277	2997	250	930	500	2110	5	1	50035429	1536	170.56	1.18	12	4.38	18.00	2605.00	4085	20230626	-24.85	1499	20240110	104.80	3970	-22.67	20240315	1499	104.80	20240110	4085	-24.85	20230626	1499	104.80	20240110	0.94	N	066980	500	250 억		707969	N	N	0	N	00	N
6	20240531	120635	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3075	-30	5	-0.97	6536938795	2075982	45.89	3080	3270	3020	4035	2175	3105	3148.88	1.41	0	-11870	3335	3220	3055	2940	2775	3277	2997	250	930	500	2110	5	1	50035429	1539	170.83	1.18	12	4.15	18.00	2605.00	4085	20230626	-24.72	1499	20240110	105.14	3970	-22.54	20240315	1499	105.14	20240110	4085	-24.72	20230626	1499	105.14	20240110	0.94	N	066980	500	250 억		707969	N	N	0	N	00	N
7	20240531	110630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3070	-35	5	-1.13	5987424180	1898211	41.96	3080	3270	3020	4035	2175	3105	3154.29	1.41	0	-4910	3335	3220	3055	2940	2775	3277	2997	250	930	500	2110	5	1	50035429	1536	170.56	1.18	12	3.79	18.00	2605.00	4085	20230626	-24.85	1499	20240110	104.80	3970	-22.67	20240315	1499	104.80	20240110	4085	-24.85	20230626	1499	104.80	20240110	0.94	N	066980	500	250 억		707969	N	N	0	N	00	N
8	20240531	100632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3205	100	2	3.22	4519774750	1426777	31.54	3080	3270	3020	4035	2175	3105	3167.90	1.41	0	-45508	3335	3220	3055	2940	2775	3277	2997	250	930	500	2110	5	1	50035429	1604	178.06	1.23	12	2.85	18.00	2605.00	4085	20230626	-21.54	1499	20240110	113.81	3970	-19.27	20240315	1499	113.81	20240110	4085	-21.54	20230626	1499	113.81	20240110	0.94	N	066980	500	250 억		707969	N	N	0	N	00	N
9	20240531	090629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3100	-5	5	-0.16	459067640	149600	3.31	3080	3120	3020	4035	2175	3105	3068.22	1.41	0	-5910	3335	3220	3055	2940	2775	3277	2997	250	930	500	2110	5	1	50035429	1551	172.22	1.19	12	0.30	18.00	2605.00	4085	20230626	-24.11	1499	20240110	106.80	3970	-21.91	20240315	1499	106.80	20240110	4085	-24.11	20230626	1499	106.80	20240110	0.94	N	066980	500	250 억		707969	N	N	0	N	00	N
10	20240530	160626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3105	90	2	2.99	13725293570	4465024	31.92	2905	3170	2890	3915	2115	3015	3073.94	1.47	0	-14119	3525	3270	2990	2735	2455	3397	2862	250	900	500	2050	5	1	50035429	1554	172.50	1.19	12	8.92	18.00	2605.00	4085	20230626	-23.99	1499	20240110	107.14	3970	-21.79	20240315	1499	107.14	20240110	4085	-23.99	20230626	1499	107.14	20240110	0.95	N	066980	500	250 억		736980	N	N	0	N	00	N
11	20240530	150628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3125	110	2	3.65	13089548790	4260333	30.46	2905	3170	2890	3915	2115	3015	3072.42	1.47	0	-22783	3525	3270	2990	2735	2455	3397	2862	250	900	500	2050	5	1	50035429	1564	173.61	1.20	12	8.51	18.00	2605.00	4085	20230626	-23.50	1499	20240110	108.47	3970	-21.28	20240315	1499	108.47	20240110	4085	-23.50	20230626	1499	108.47	20240110	0.95	N	066980	500	250 억		736980	N	N	0	N	00	N
12	20240530	140627	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3070	55	2	1.82	10699726935	3495769	24.99	2905	3170	2890	3915	2115	3015	3060.77	1.47	0	1314	3525	3270	2990	2735	2455	3397	2862	250	900	500	2050	5	1	50035429	1536	170.56	1.18	12	6.99	18.00	2605.00	4085	20230626	-24.85	1499	20240110	104.80	3970	-22.67	20240315	1499	104.80	20240110	4085	-24.85	20230626	1499	104.80	20240110	0.95	N	066980	500	250 억		736980	N	N	0	N	00	N
13	20240530	130628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3040	25	2	0.83	9836316305	3215063	22.98	2905	3170	2890	3915	2115	3015	3059.45	1.47	0	-18592	3525	3270	2990	2735	2455	3397	2862	250	900	500	2050	5	1	50035429	1521	168.89	1.17	12	6.43	18.00	2605.00	4085	20230626	-25.58	1499	20240110	102.80	3970	-23.43	20240315	1499	102.80	20240110	4085	-25.58	20230626	1499	102.80	20240110	0.95	N	066980	500	250 억		736980	N	N	0	N	00	N
14	20240530	120628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3080	65	2	2.16	6520776130	2144954	15.33	2905	3140	2890	3915	2115	3015	3040.05	1.47	0	48956	3525	3270	2990	2735	2455	3397	2862	250	900	500	2050	5	1	50035429	1541	171.11	1.18	12	4.29	18.00	2605.00	4085	20230626	-24.60	1499	20240110	105.47	3970	-22.42	20240315	1499	105.47	20240110	4085	-24.60	20230626	1499	105.47	20240110	0.95	N	066980	500	250 억		736980	N	N	0	N	00	N
15	20240530	110628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3045	30	2	1.00	5889147895	1935684	13.84	2905	3140	2890	3915	2115	3015	3042.41	1.47	0	53772	3525	3270	2990	2735	2455	3397	2862	250	900	500	2050	5	1	50035429	1524	169.17	1.17	12	3.87	18.00	2605.00	4085	20230626	-25.46	1499	20240110	103.14	3970	-23.30	20240315	1499	103.14	20240110	4085	-25.46	20230626	1499	103.14	20240110	0.95	N	066980	500	250 억		736980	N	N	0	N	00	N
16	20240530	100628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3030	15	2	0.50	4630264855	1524785	10.90	2905	3140	2890	3915	2115	3015	3036.67	1.47	0	58839	3525	3270	2990	2735	2455	3397	2862	250	900	500	2050	5	1	50035429	1516	168.33	1.16	12	3.05	18.00	2605.00	4085	20230626	-25.83	1499	20240110	102.13	3970	-23.68	20240315	1499	102.13	20240110	4085	-25.83	20230626	1499	102.13	20240110	0.95	N	066980	500	250 억		736980	N	N	0	N	00	N
17	20240530	090628	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3030	15	2	0.50	885280540	296076	2.12	2905	3070	2890	3915	2115	3015	2990.04	1.47	0	7854	3525	3270	2990	2735	2455	3397	2862	250	900	500	2050	5	1	50035429	1516	168.33	1.16	12	0.59	18.00	2605.00	4085	20230626	-25.83	1499	20240110	102.13	3970	-23.68	20240315	1499	102.13	20240110	4085	-25.83	20230626	1499	102.13	20240110	0.95	N	066980	500	250 억		736980	N	N	0	N	00	N
18	20240529	160622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3015	445	2	17.32	42059230720	13910316	6445.12	2725	3245	2710	3340	1800	2570	3023.61	1.54	0	-23637	2726	2647	2596	2517	2466	2622	2492	250	770	500	1740	5	1	50035429	1509	167.50	1.16	12	27.80	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	0.96	N	066980	500	250 억		772225	N	N	0	N	00	N
19	20240529	150621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3005	435	2	16.93	39670937000	13127486	6082.41	2725	3245	2710	3340	1800	2570	3021.98	1.54	0	-4217	2726	2647	2596	2517	2466	2622	2492	250	770	500	1740	5	1	50035429	1504	166.94	1.15	12	26.24	18.00	2605.00	4085	20230626	-26.44	1499	20240110	100.47	3970	-24.31	20240315	1499	100.47	20240110	4085	-26.44	20230626	1499	100.47	20240110	0.96	N	066980	500	250 억		772225	N	N	0	N	00	N
20	20240529	140621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2985	415	2	16.15	37327096335	12346947	5720.76	2725	3245	2710	3340	1800	2570	3023.18	1.54	0	-58012	2726	2647	2596	2517	2466	2622	2492	250	770	500	1740	5	1	50035429	1494	165.83	1.15	12	24.68	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	0.96	N	066980	500	250 억		772225	N	N	0	N	00	N
21	20240529	130623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3060	490	2	19.07	35357825325	11689208	5416.01	2725	3245	2710	3340	1800	2570	3024.83	1.54	0	-63663	2726	2647	2596	2517	2466	2622	2492	250	770	500	1740	5	1	50035429	1531	170.00	1.17	12	23.36	18.00	2605.00	4085	20230626	-25.09	1499	20240110	104.14	3970	-22.92	20240315	1499	104.14	20240110	4085	-25.09	20230626	1499	104.14	20240110	0.96	N	066980	500	250 억		772225	N	N	0	N	00	N
22	20240529	120626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2915	345	2	13.42	32916973385	10869456	5036.19	2725	3245	2710	3340	1800	2570	3028.39	1.54	0	-50691	2726	2647	2596	2517	2466	2622	2492	250	770	500	1740	5	1	50035429	1459	161.94	1.12	12	21.72	18.00	2605.00	4085	20230626	-28.64	1499	20240110	94.46	3970	-26.57	20240315	1499	94.46	20240110	4085	-28.64	20230626	1499	94.46	20240110	0.96	N	066980	500	250 억		772225	N	N	0	N	00	N
23	20240529	110624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3025	455	2	17.70	28974078220	9521284	4411.54	2725	3245	2710	3340	1800	2570	3043.09	1.54	0	-69600	2726	2647	2596	2517	2466	2622	2492	250	770	500	1740	5	1	50035429	1514	168.06	1.16	12	19.03	18.00	2605.00	4085	20230626	-25.95	1499	20240110	101.80	3970	-23.80	20240315	1499	101.80	20240110	4085	-25.95	20230626	1499	101.80	20240110	0.96	N	066980	500	250 억		772225	N	N	0	N	00	N
24	20240529	100622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	3080	510	2	19.84	14186302005	4771499	2210.80	2725	3135	2710	3340	1800	2570	2973.13	1.54	0	25194	2726	2647	2596	2517	2466	2622	2492	250	770	500	1740	5	1	50035429	1541	171.11	1.18	12	9.54	18.00	2605.00	4085	20230626	-24.60	1499	20240110	105.47	3970	-22.42	20240315	1499	105.47	20240110	4085	-24.60	20230626	1499	105.47	20240110	0.96	N	066980	500	250 억		772225	N	N	0	N	00	N
25	20240529	090619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2925	355	2	13.81	1220349900	430969	199.68	2725	2950	2710	3340	1800	2570	2831.64	1.54	0	35633	2726	2647	2596	2517	2466	2622	2492	250	770	500	1740	5	1	50035429	1464	162.50	1.12	12	0.86	18.00	2605.00	4085	20230626	-28.40	1499	20240110	95.13	3970	-26.32	20240315	1499	95.13	20240110	4085	-28.40	20230626	1499	95.13	20240110	0.96	N	066980	500	250 억		772225	N	N	0	N	00	N
26	20240528	160619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2570	-40	5	-1.53	553870410	213527	107.69	2585	2675	2545	3390	1830	2610	2593.93	1.56	0	-6342	2790	2700	2640	2550	2490	2670	2520	250	780	500	1770	5	1	50035429	1286	142.78	0.99	12	0.43	18.00	2605.00	4085	20230626	-37.09	1499	20240110	71.45	3970	-35.26	20240315	1499	71.45	20240110	4085	-37.09	20230626	1499	71.45	20240110	0.95	N	066980	500	250 억		779848	N	N	0	N	00	N
27	20240528	150621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2575	-35	5	-1.34	486524860	187259	94.44	2585	2675	2545	3390	1830	2610	2598.14	1.56	0	-8363	2790	2700	2640	2550	2490	2670	2520	250	780	500	1770	5	1	50035429	1288	143.06	0.99	12	0.37	18.00	2605.00	4085	20230626	-36.96	1499	20240110	71.78	3970	-35.14	20240315	1499	71.78	20240110	4085	-36.96	20230626	1499	71.78	20240110	0.95	N	066980	500	250 억		779848	N	N	0	N	00	N
28	20240528	140622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2575	-35	5	-1.34	424388120	163108	82.26	2585	2675	2545	3390	1830	2610	2601.88	1.56	0	-7701	2790	2700	2640	2550	2490	2670	2520	250	780	500	1770	5	1	50035429	1288	143.06	0.99	12	0.33	18.00	2605.00	4085	20230626	-36.96	1499	20240110	71.78	3970	-35.14	20240315	1499	71.78	20240110	4085	-36.96	20230626	1499	71.78	20240110	0.95	N	066980	500	250 억		779848	N	N	0	N	00	N
29	20240528	130619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2575	-35	5	-1.34	392412890	150701	76.00	2585	2675	2545	3390	1830	2610	2603.92	1.56	0	-7417	2790	2700	2640	2550	2490	2670	2520	250	780	500	1770	5	1	50035429	1288	143.06	0.99	12	0.30	18.00	2605.00	4085	20230626	-36.96	1499	20240110	71.78	3970	-35.14	20240315	1499	71.78	20240110	4085	-36.96	20230626	1499	71.78	20240110	0.95	N	066980	500	250 억		779848	N	N	0	N	00	N
30	20240528	120620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2590	-20	5	-0.77	362992980	139323	70.27	2585	2675	2545	3390	1830	2610	2605.41	1.56	0	-5526	2790	2700	2640	2550	2490	2670	2520	250	780	500	1770	5	1	50035429	1296	143.89	0.99	12	0.28	18.00	2605.00	4085	20230626	-36.60	1499	20240110	72.78	3970	-34.76	20240315	1499	72.78	20240110	4085	-36.60	20230626	1499	72.78	20240110	0.95	N	066980	500	250 억		779848	N	N	0	N	00	N
31	20240528	110605	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2620	10	2	0.38	314472240	120666	60.86	2585	2675	2545	3390	1830	2610	2606.14	1.56	0	-241	2790	2700	2640	2550	2490	2670	2520	250	780	500	1770	5	1	50035429	1311	145.56	1.01	12	0.24	18.00	2605.00	4085	20230626	-35.86	1499	20240110	74.78	3970	-34.01	20240315	1499	74.78	20240110	4085	-35.86	20230626	1499	74.78	20240110	0.95	N	066980	500	250 억		779848	N	N	0	N	00	N
32	20240528	100620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	15	2	0.57	181917345	70183	35.40	2585	2635	2545	3390	1830	2610	2592.04	1.56	0	30161	2790	2700	2640	2550	2490	2670	2520	250	780	500	1770	5	1	50035429	1313	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	4085	-35.74	20230626	1499	75.12	20240110	0.95	N	066980	500	250 억		779848	N	N	0	N	00	N
33	20240528	090621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2570	-40	5	-1.53	39753955	15419	7.78	2585	2625	2545	3390	1830	2610	2578.24	1.56	0	4818	2790	2700	2640	2550	2490	2670	2520	250	780	500	1770	5	1	50035429	1286	142.78	0.99	12	0.03	18.00	2605.00	4085	20230626	-37.09	1499	20240110	71.45	3970	-35.26	20240315	1499	71.45	20240110	4085	-37.09	20230626	1499	71.45	20240110	0.95	N	066980	500	250 억		779848	N	N	0	N	00	N
34	20240527	160610	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2610	-40	5	-1.51	521462805	196780	69.54	2665	2730	2580	3445	1855	2650	2649.98	1.53	0	11639	2846	2747	2691	2592	2536	2720	2565	250	795	500	1800	5	1	50035429	1306	145.00	1.00	12	0.39	18.00	2605.00	4085	20230626	-36.11	1499	20240110	74.12	3970	-34.26	20240315	1499	74.12	20240110	4085	-36.11	20230626	1499	74.12	20240110	0.93	N	066980	500	250 억		768028	N	N	0	N	00	N
35	20240527	150620	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	-20	5	-0.75	484752210	182757	64.58	2665	2730	2580	3445	1855	2650	2652.44	1.53	0	5730	2846	2747	2691	2592	2536	2720	2565	250	795	500	1800	5	1	50035429	1316	146.11	1.01	12	0.37	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	0.93	N	066980	500	250 억		768028	N	N	0	N	00	N
36	20240527	140619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	-10	5	-0.38	328819405	123270	43.56	2665	2730	2635	3445	1855	2650	2667.48	1.53	0	-7966	2846	2747	2691	2592	2536	2720	2565	250	795	500	1800	5	1	50035429	1321	146.67	1.01	12	0.25	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	0.93	N	066980	500	250 억		768028	N	N	0	N	00	N
37	20240527	130618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	10	2	0.38	279840285	104727	37.01	2665	2730	2640	3445	1855	2650	2672.10	1.53	0	-9388	2846	2747	2691	2592	2536	2720	2565	250	795	500	1800	5	1	50035429	1331	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	4085	-34.88	20230626	1499	77.45	20240110	0.93	N	066980	500	250 억		768028	N	N	0	N	00	N
38	20240527	120619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2645	-5	5	-0.19	239232100	89408	31.59	2665	2730	2640	3445	1855	2650	2675.74	1.53	0	-10701	2846	2747	2691	2592	2536	2720	2565	250	795	500	1800	5	1	50035429	1323	146.94	1.02	12	0.18	18.00	2605.00	4085	20230626	-35.25	1499	20240110	76.45	3970	-33.38	20240315	1499	76.45	20240110	4085	-35.25	20230626	1499	76.45	20240110	0.93	N	066980	500	250 억		768028	N	N	0	N	00	N
39	20240527	110619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	10	2	0.38	194618610	72588	25.65	2665	2730	2650	3445	1855	2650	2681.15	1.53	0	-7548	2846	2747	2691	2592	2536	2720	2565	250	795	500	1800	5	1	50035429	1331	147.78	1.02	12	0.15	18.00	2605.00	4085	20230626	-34.88	1499	20240110	77.45	3970	-33.00	20240315	1499	77.45	20240110	4085	-34.88	20230626	1499	77.45	20240110	0.93	N	066980	500	250 억		768028	N	N	0	N	00	N
40	20240527	100616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	20	2	0.75	166352110	61968	21.90	2665	2730	2650	3445	1855	2650	2684.50	1.53	0	-7599	2846	2747	2691	2592	2536	2720	2565	250	795	500	1800	5	1	50035429	1336	148.33	1.02	12	0.12	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	0.93	N	066980	500	250 억		768028	N	N	0	N	00	N
41	20240527	090617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	20	2	0.75	38595130	14515	5.13	2665	2675	2650	3445	1855	2650	2659.00	1.53	0	1788	2846	2747	2691	2592	2536	2720	2565	250	795	500	1800	5	1	50035429	1336	148.33	1.02	12	0.03	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	0.93	N	066980	500	250 억		768028	N	N	0	N	00	N
42	20240524	160547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2650	-120	5	-4.33	756569730	282081	98.03	2780	2790	2635	3600	1940	2770	2682.09	1.48	0	26243	2870	2820	2750	2700	2630	2845	2725	250	830	500	1880	5	1	50035429	1326	147.22	1.02	12	0.56	18.00	2605.00	4085	20230626	-35.13	1499	20240110	76.78	3970	-33.25	20240315	1499	76.78	20240110	4085	-35.13	20230626	1499	76.78	20240110	0.95	N	066980	500	250 억		740071	N	N	0	N	00	N
43	20240524	150546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2650	-120	5	-4.33	689423205	256731	89.22	2780	2790	2635	3600	1940	2770	2685.38	1.48	0	28199	2870	2820	2750	2700	2630	2845	2725	250	830	500	1880	5	1	50035429	1326	147.22	1.02	12	0.51	18.00	2605.00	4085	20230626	-35.13	1499	20240110	76.78	3970	-33.25	20240315	1499	76.78	20240110	4085	-35.13	20230626	1499	76.78	20240110	0.95	N	066980	500	250 억		740071	N	N	0	N	00	N
44	20240524	140550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2655	-115	5	-4.15	600014890	222979	77.49	2780	2790	2645	3600	1940	2770	2690.89	1.48	0	17154	2870	2820	2750	2700	2630	2845	2725	250	830	500	1880	5	1	50035429	1328	147.50	1.02	12	0.45	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	0.95	N	066980	500	250 억		740071	N	N	0	N	00	N
45	20240524	130548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	-110	5	-3.97	483109695	179037	62.22	2780	2790	2655	3600	1940	2770	2698.36	1.48	0	8826	2870	2820	2750	2700	2630	2845	2725	250	830	500	1880	5	1	50035429	1331	147.78	1.02	12	0.36	18.00	2605.00	4085	20230626	-34.88	1499	20240110	77.45	3970	-33.00	20240315	1499	77.45	20240110	4085	-34.88	20230626	1499	77.45	20240110	0.95	N	066980	500	250 억		740071	N	N	0	N	00	N
46	20240524	120548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2695	-75	5	-2.71	369193230	136375	47.39	2780	2790	2685	3600	1940	2770	2707.17	1.48	0	2641	2870	2820	2750	2700	2630	2845	2725	250	830	500	1880	5	1	50035429	1348	149.72	1.03	12	0.27	18.00	2605.00	4085	20230626	-34.03	1499	20240110	79.79	3970	-32.12	20240315	1499	79.79	20240110	4085	-34.03	20230626	1499	79.79	20240110	0.95	N	066980	500	250 억		740071	N	N	0	N	00	N
47	20240524	110547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2700	-70	5	-2.53	316381110	116774	40.58	2780	2790	2685	3600	1940	2770	2709.32	1.48	0	6730	2870	2820	2750	2700	2630	2845	2725	250	830	500	1880	5	1	50035429	1351	150.00	1.04	12	0.23	18.00	2605.00	4085	20230626	-33.90	1499	20240110	80.12	3970	-31.99	20240315	1499	80.12	20240110	4085	-33.90	20230626	1499	80.12	20240110	0.95	N	066980	500	250 억		740071	N	N	0	N	00	N
48	20240524	100551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2715	-55	5	-1.99	231602435	85432	29.69	2780	2790	2685	3600	1940	2770	2710.93	1.48	0	10798	2870	2820	2750	2700	2630	2845	2725	250	830	500	1880	5	1	50035429	1358	150.83	1.04	12	0.17	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	0.95	N	066980	500	250 억		740071	N	N	0	N	00	N
49	20240524	090548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2740	-30	5	-1.08	25557780	9280	3.22	2780	2790	2730	3600	1940	2770	2754.00	1.48	0	-3265	2870	2820	2750	2700	2630	2845	2725	250	830	500	1880	5	1	50035429	1371	152.22	1.05	12	0.02	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	0.95	N	066980	500	250 억		740071	N	N	0	N	00	N
50	20240523	160544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2770	30	2	1.09	778684840	283109	55.02	2740	2800	2680	3560	1920	2740	2750.47	1.53	0	-26404	2930	2835	2785	2690	2640	2810	2665	250	820	500	1860	5	1	50035429	1386	153.89	1.06	12	0.57	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	0.98	N	066980	500	250 억		766511	N	N	0	N	00	N
51	20240523	150550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2755	15	2	0.55	715903515	260373	50.60	2740	2800	2680	3560	1920	2740	2749.53	1.53	0	-27507	2930	2835	2785	2690	2640	2810	2665	250	820	500	1860	5	1	50035429	1378	153.06	1.06	12	0.52	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	0.98	N	066980	500	250 억		766511	N	N	0	N	00	N
52	20240523	140550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2750	10	2	0.36	655437225	238420	46.33	2740	2800	2680	3560	1920	2740	2749.09	1.53	0	-22729	2930	2835	2785	2690	2640	2810	2665	250	820	500	1860	5	1	50035429	1376	152.78	1.06	12	0.48	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	0.98	N	066980	500	250 억		766511	N	N	0	N	00	N
53	20240523	130548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2755	15	2	0.55	565320180	205691	39.97	2740	2800	2680	3560	1920	2740	2748.40	1.53	0	-18180	2930	2835	2785	2690	2640	2810	2665	250	820	500	1860	5	1	50035429	1378	153.06	1.06	12	0.41	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	0.98	N	066980	500	250 억		766511	N	N	0	N	00	N
54	20240523	120545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2735	-5	5	-0.18	517545000	188269	36.59	2740	2800	2680	3560	1920	2740	2748.97	1.53	0	-13663	2930	2835	2785	2690	2640	2810	2665	250	820	500	1860	5	1	50035429	1368	151.94	1.05	12	0.38	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	0.98	N	066980	500	250 억		766511	N	N	0	N	00	N
55	20240523	110544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2755	15	2	0.55	441240130	160426	31.18	2740	2800	2680	3560	1920	2740	2750.43	1.53	0	-11142	2930	2835	2785	2690	2640	2810	2665	250	820	500	1860	5	1	50035429	1378	153.06	1.06	12	0.32	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	0.98	N	066980	500	250 억		766511	N	N	0	N	00	N
56	20240523	100546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2785	45	2	1.64	285598635	104057	20.22	2740	2800	2680	3560	1920	2740	2744.64	1.53	0	-7054	2930	2835	2785	2690	2640	2810	2665	250	820	500	1860	5	1	50035429	1393	154.72	1.07	12	0.21	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	0.98	N	066980	500	250 억		766511	N	N	0	N	00	N
57	20240523	090548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2710	-30	5	-1.09	32829835	12019	2.34	2740	2745	2705	3560	1920	2740	2731.49	1.53	0	-1856	2930	2835	2785	2690	2640	2810	2665	250	820	500	1860	5	1	50035429	1356	150.56	1.04	12	0.02	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	0.98	N	066980	500	250 억		766511	N	N	0	N	00	N
58	20240522	160540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2740	-80	5	-2.84	1427256025	512515	39.17	2820	2880	2735	3665	1975	2820	2784.83	1.60	0	-33000	2973	2896	2838	2761	2703	2867	2732	250	845	500	1910	5	1	50035429	1371	152.22	1.05	12	1.02	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	0.95	N	066980	500	250 억		800393	N	N	0	N	00	N
59	20240522	150544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2755	-65	5	-2.30	1214890115	435161	33.26	2820	2880	2750	3665	1975	2820	2791.82	1.60	0	-836	2973	2896	2838	2761	2703	2867	2732	250	845	500	1910	5	1	50035429	1378	153.06	1.06	12	0.87	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	0.95	N	066980	500	250 억		800393	N	N	0	N	00	N
60	20240522	140546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2760	-60	5	-2.13	1073304605	383763	29.33	2820	2880	2750	3665	1975	2820	2796.79	1.60	0	4263	2973	2896	2838	2761	2703	2867	2732	250	845	500	1910	5	1	50035429	1381	153.33	1.06	12	0.77	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	0.95	N	066980	500	250 억		800393	N	N	0	N	00	N
61	20240522	130542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2770	-50	5	-1.77	968611015	345938	26.44	2820	2880	2750	3665	1975	2820	2799.96	1.60	0	10321	2973	2896	2838	2761	2703	2867	2732	250	845	500	1910	5	1	50035429	1386	153.89	1.06	12	0.69	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	0.95	N	066980	500	250 억		800393	N	N	0	N	00	N
62	20240522	120539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2810	-10	5	-0.35	864209790	308497	23.58	2820	2880	2750	3665	1975	2820	2801.36	1.60	0	17319	2973	2896	2838	2761	2703	2867	2732	250	845	500	1910	5	1	50035429	1406	156.11	1.08	12	0.62	18.00	2605.00	4085	20230626	-31.21	1499	20240110	87.46	3970	-29.22	20240315	1499	87.46	20240110	4085	-31.21	20230626	1499	87.46	20240110	0.95	N	066980	500	250 억		800393	N	N	0	N	00	N
63	20240522	110546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2830	10	2	0.35	609700740	218135	16.67	2820	2870	2750	3665	1975	2820	2795.06	1.60	0	10989	2973	2896	2838	2761	2703	2867	2732	250	845	500	1910	5	1	50035429	1416	157.22	1.09	12	0.44	18.00	2605.00	4085	20230626	-30.72	1499	20240110	88.79	3970	-28.72	20240315	1499	88.79	20240110	4085	-30.72	20230626	1499	88.79	20240110	0.95	N	066980	500	250 억		800393	N	N	0	N	00	N
64	20240522	100544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2790	-30	5	-1.06	431451875	154936	11.84	2820	2820	2750	3665	1975	2820	2784.71	1.60	0	33489	2973	2896	2838	2761	2703	2867	2732	250	845	500	1910	5	1	50035429	1396	155.00	1.07	12	0.31	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	0.95	N	066980	500	250 억		800393	N	N	0	N	00	N
65	20240522	090543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2795	-25	5	-0.89	139016425	49811	3.81	2820	2820	2750	3665	1975	2820	2790.88	1.60	0	4963	2973	2896	2838	2761	2703	2867	2732	250	845	500	1910	5	1	50035429	1398	155.28	1.07	12	0.10	18.00	2605.00	4085	20230626	-31.58	1499	20240110	86.46	3970	-29.60	20240315	1499	86.46	20240110	4085	-31.58	20230626	1499	86.46	20240110	0.95	N	066980	500	250 억		800393	N	N	0	N	00	N
66	20240521	160538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2820	35	2	1.26	3702196550	1302753	140.07	2915	2915	2780	3620	1950	2785	2841.84	2.02	0	-219122	2958	2871	2698	2611	2438	2915	2655	250	835	500	1890	5	1	50035429	1411	156.67	1.08	12	2.60	18.00	2605.00	4085	20230626	-30.97	1499	20240110	88.13	3970	-28.97	20240315	1499	88.13	20240110	4085	-30.97	20230626	1499	88.13	20240110	1.00	N	066980	500	250 억		1012775	N	N	0	N	00	N
67	20240521	150544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2835	50	2	1.80	3565377750	1254350	134.86	2915	2915	2780	3620	1950	2785	2842.41	2.02	0	-214823	2958	2871	2698	2611	2438	2915	2655	250	835	500	1890	5	1	50035429	1419	157.50	1.09	12	2.51	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	1.00	N	066980	500	250 억		1012775	N	N	0	N	00	N
68	20240521	140541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2845	60	2	2.15	3296118940	1159761	124.69	2915	2915	2780	3620	1950	2785	2842.07	2.02	0	-247164	2958	2871	2698	2611	2438	2915	2655	250	835	500	1890	5	1	50035429	1424	158.06	1.09	12	2.32	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		1012775	N	N	0	N	00	N
69	20240521	130542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2825	40	2	1.44	3016525305	1061029	114.08	2915	2915	2780	3620	1950	2785	2843.02	2.02	0	-275560	2958	2871	2698	2611	2438	2915	2655	250	835	500	1890	5	1	50035429	1414	156.94	1.08	12	2.12	18.00	2605.00	4085	20230626	-30.84	1499	20240110	88.46	3970	-28.84	20240315	1499	88.46	20240110	4085	-30.84	20230626	1499	88.46	20240110	1.00	N	066980	500	250 억		1012775	N	N	0	N	00	N
70	20240521	120543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2840	55	2	1.97	2867407630	1008283	108.41	2915	2915	2780	3620	1950	2785	2843.85	2.02	0	-279085	2958	2871	2698	2611	2438	2915	2655	250	835	500	1890	5	1	50035429	1421	157.78	1.09	12	2.02	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	1.00	N	066980	500	250 억		1012775	N	N	0	N	00	N
71	20240521	110544	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2845	60	2	2.15	2744646385	964937	103.75	2915	2915	2780	3620	1950	2785	2844.38	2.02	0	-270532	2958	2871	2698	2611	2438	2915	2655	250	835	500	1890	5	1	50035429	1424	158.06	1.09	12	1.93	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		1012775	N	N	0	N	00	N
72	20240521	100542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2785	0	3	0.00	2193624920	769941	82.78	2915	2915	2780	3620	1950	2785	2849.08	2.02	0	-239334	2958	2871	2698	2611	2438	2915	2655	250	835	500	1890	5	1	50035429	1393	154.72	1.07	12	1.54	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	1.00	N	066980	500	250 억		1012775	N	N	0	N	00	N
73	20240521	090539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2830	45	2	1.62	700541510	243402	26.17	2915	2915	2820	3620	1950	2785	2878.13	2.02	0	-56350	2958	2871	2698	2611	2438	2915	2655	250	835	500	1890	5	1	50035429	1416	157.22	1.09	12	0.49	18.00	2605.00	4085	20230626	-30.72	1499	20240110	88.79	3970	-28.72	20240315	1499	88.79	20240110	4085	-30.72	20230626	1499	88.79	20240110	1.00	N	066980	500	250 억		1012775	N	N	0	N	00	N
74	20240517	160543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2580	205	2	8.63	6616884840	2499598	968.44	2350	2795	2350	3085	1665	2375	2647.31	1.75	0	180128	2535	2455	2395	2315	2255	2495	2355	250	710	500	1610	5	1	50035429	1291	143.33	0.99	12	5.00	18.00	2605.00	4085	20230626	-36.84	1499	20240110	72.11	3970	-35.01	20240315	1499	72.11	20240110	4085	-36.84	20230626	1499	72.11	20240110	1.00	N	066980	500	250 억		873737	N	N	0	N	00	N
75	20240517	150545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2550	175	2	7.37	6382277385	2408372	933.09	2350	2795	2350	3085	1665	2375	2650.04	1.75	0	205806	2535	2455	2395	2315	2255	2495	2355	250	710	500	1610	5	1	50035429	1276	141.67	0.98	12	4.81	18.00	2605.00	4085	20230626	-37.58	1499	20240110	70.11	3970	-35.77	20240315	1499	70.11	20240110	4085	-37.58	20230626	1499	70.11	20240110	1.00	N	066980	500	250 억		873737	N	N	0	N	00	N
76	20240517	140539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2565	190	2	8.00	6078973495	2289371	886.99	2350	2795	2350	3085	1665	2375	2655.30	1.75	0	199699	2535	2455	2395	2315	2255	2495	2355	250	710	500	1610	5	1	50035429	1283	142.50	0.98	12	4.58	18.00	2605.00	4085	20230626	-37.21	1499	20240110	71.11	3970	-35.39	20240315	1499	71.11	20240110	4085	-37.21	20230626	1499	71.11	20240110	1.00	N	066980	500	250 억		873737	N	N	0	N	00	N
77	20240517	130535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2580	205	2	8.63	5854672760	2202258	853.24	2350	2795	2350	3085	1665	2375	2658.49	1.75	0	204561	2535	2455	2395	2315	2255	2495	2355	250	710	500	1610	5	1	50035429	1291	143.33	0.99	12	4.40	18.00	2605.00	4085	20230626	-36.84	1499	20240110	72.11	3970	-35.01	20240315	1499	72.11	20240110	4085	-36.84	20230626	1499	72.11	20240110	1.00	N	066980	500	250 억		873737	N	N	0	N	00	N
78	20240517	120536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2630	255	2	10.74	5594853365	2102722	814.67	2350	2795	2350	3085	1665	2375	2660.77	1.75	0	208040	2535	2455	2395	2315	2255	2495	2355	250	710	500	1610	5	1	50035429	1316	146.11	1.01	12	4.20	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	250 억		873737	N	N	0	N	00	N
79	20240517	110537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2675	300	2	12.63	5182716475	1947214	754.42	2350	2795	2350	3085	1665	2375	2661.61	1.75	0	176306	2535	2455	2395	2315	2255	2495	2355	250	710	500	1610	5	1	50035429	1338	148.61	1.03	12	3.89	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	250 억		873737	N	N	0	N	00	N
80	20240517	100532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2680	305	2	12.84	2382011445	918778	355.97	2350	2710	2350	3085	1665	2375	2592.59	1.75	0	56239	2535	2455	2395	2315	2255	2495	2355	250	710	500	1610	5	1	50035429	1341	148.89	1.03	12	1.84	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	1.00	N	066980	500	250 억		873737	N	N	0	N	00	N
81	20240517	090536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2410	35	2	1.47	20309020	8511	3.30	2350	2420	2350	3085	1665	2375	2386.21	1.75	0	-5611	2535	2455	2395	2315	2255	2495	2355	250	710	500	1610	5	1	50035429	1206	133.89	0.93	12	0.02	18.00	2605.00	4085	20230626	-41.00	1499	20240110	60.77	3970	-39.29	20240315	1499	60.77	20240110	4085	-41.00	20230626	1499	60.77	20240110	1.00	N	066980	500	250 억		873737	N	N	0	N	00	N
82	20240516	160533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	55	2	2.37	616235600	257373	90.21	2365	2475	2335	3015	1625	2320	2394.34	1.78	0	-15792	2450	2385	2330	2265	2210	2357	2237	250	695	500	1570	5	1	50035429	1188	131.94	0.91	12	0.51	18.00	2605.00	4085	20230626	-41.86	1499	20240110	58.44	3970	-40.18	20240315	1499	58.44	20240110	4085	-41.86	20230626	1499	58.44	20240110	1.01	N	066980	500	250 억		888943	N	N	0	N	00	N
83	20240516	150532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	65	2	2.80	598511580	249919	87.59	2365	2475	2335	3015	1625	2320	2394.82	1.78	0	-16077	2450	2385	2330	2265	2210	2357	2237	250	695	500	1570	5	1	50035429	1193	132.50	0.92	12	0.50	18.00	2605.00	4085	20230626	-41.62	1499	20240110	59.11	3970	-39.92	20240315	1499	59.11	20240110	4085	-41.62	20230626	1499	59.11	20240110	1.01	N	066980	500	250 억		888943	N	N	0	N	00	N
84	20240516	140536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	75	2	3.23	544210495	227191	79.63	2365	2475	2335	3015	1625	2320	2395.39	1.78	0	-966	2450	2385	2330	2265	2210	2357	2237	250	695	500	1570	5	1	50035429	1198	133.06	0.92	12	0.45	18.00	2605.00	4085	20230626	-41.37	1499	20240110	59.77	3970	-39.67	20240315	1499	59.77	20240110	4085	-41.37	20230626	1499	59.77	20240110	1.01	N	066980	500	250 억		888943	N	N	0	N	00	N
85	20240516	130534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2400	80	2	3.45	511070280	213362	74.78	2365	2475	2335	3015	1625	2320	2395.32	1.78	0	584	2450	2385	2330	2265	2210	2357	2237	250	695	500	1570	5	1	50035429	1201	133.33	0.92	12	0.43	18.00	2605.00	4085	20230626	-41.25	1499	20240110	60.11	3970	-39.55	20240315	1499	60.11	20240110	4085	-41.25	20230626	1499	60.11	20240110	1.01	N	066980	500	250 억		888943	N	N	0	N	00	N
86	20240516	120531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2405	85	2	3.66	456017600	190416	66.74	2365	2475	2335	3015	1625	2320	2394.85	1.78	0	879	2450	2385	2330	2265	2210	2357	2237	250	695	500	1570	5	1	50035429	1203	133.61	0.92	12	0.38	18.00	2605.00	4085	20230626	-41.13	1499	20240110	60.44	3970	-39.42	20240315	1499	60.44	20240110	4085	-41.13	20230626	1499	60.44	20240110	1.01	N	066980	500	250 억		888943	N	N	0	N	00	N
87	20240516	110530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2395	75	2	3.23	420511725	175611	61.55	2365	2475	2335	3015	1625	2320	2394.56	1.78	0	2612	2450	2385	2330	2265	2210	2357	2237	250	695	500	1570	5	1	50035429	1198	133.06	0.92	12	0.35	18.00	2605.00	4085	20230626	-41.37	1499	20240110	59.77	3970	-39.67	20240315	1499	59.77	20240110	4085	-41.37	20230626	1499	59.77	20240110	1.01	N	066980	500	250 억		888943	N	N	0	N	00	N
88	20240516	100530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	65	2	2.80	285568500	119336	41.83	2365	2475	2335	3015	1625	2320	2392.98	1.78	0	-7199	2450	2385	2330	2265	2210	2357	2237	250	695	500	1570	5	1	50035429	1193	132.50	0.92	12	0.24	18.00	2605.00	4085	20230626	-41.62	1499	20240110	59.11	3970	-39.92	20240315	1499	59.11	20240110	4085	-41.62	20230626	1499	59.11	20240110	1.01	N	066980	500	250 억		888943	N	N	0	N	00	N
89	20240516	090532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2380	60	2	2.59	28893935	12202	4.28	2365	2380	2360	3015	1625	2320	2367.97	1.78	0	-3318	2450	2385	2330	2265	2210	2357	2237	250	695	500	1570	5	1	50035429	1191	132.22	0.91	12	0.02	18.00	2605.00	4085	20230626	-41.74	1499	20240110	58.77	3970	-40.05	20240315	1499	58.77	20240110	4085	-41.74	20230626	1499	58.77	20240110	1.01	N	066980	500	250 억		888943	N	N	0	N	00	N
90	20240514	160537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2320	-45	5	-1.90	660439060	284547	53.68	2365	2395	2275	3070	1660	2365	2320.96	1.75	0	15075	2615	2490	2420	2295	2225	2455	2260	250	705	500	1600	5	1	50035429	1161	128.89	0.89	12	0.57	18.00	2605.00	4085	20230626	-43.21	1499	20240110	54.77	3970	-41.56	20240315	1499	54.77	20240110	4085	-43.21	20230626	1499	54.77	20240110	0.98	N	066980	500	250 억		873278	N	N	0	N	00	N
91	20240514	150540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2325	-40	5	-1.69	618302955	266395	50.25	2365	2395	2275	3070	1660	2365	2320.94	1.75	0	15145	2615	2490	2420	2295	2225	2455	2260	250	705	500	1600	5	1	50035429	1163	129.17	0.89	12	0.53	18.00	2605.00	4085	20230626	-43.08	1499	20240110	55.10	3970	-41.44	20240315	1499	55.10	20240110	4085	-43.08	20230626	1499	55.10	20240110	0.98	N	066980	500	250 억		873278	N	N	0	N	00	N
92	20240514	140538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2345	-20	5	-0.85	564065820	243091	45.86	2365	2395	2275	3070	1660	2365	2320.32	1.75	0	8481	2615	2490	2420	2295	2225	2455	2260	250	705	500	1600	5	1	50035429	1173	130.28	0.90	12	0.49	18.00	2605.00	4085	20230626	-42.59	1499	20240110	56.44	3970	-40.93	20240315	1499	56.44	20240110	4085	-42.59	20230626	1499	56.44	20240110	0.98	N	066980	500	250 억		873278	N	N	0	N	00	N
93	20240514	130539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2335	-30	5	-1.27	452635115	195743	36.93	2365	2365	2275	3070	1660	2365	2312.29	1.75	0	4581	2615	2490	2420	2295	2225	2455	2260	250	705	500	1600	5	1	50035429	1168	129.72	0.90	12	0.39	18.00	2605.00	4085	20230626	-42.84	1499	20240110	55.77	3970	-41.18	20240315	1499	55.77	20240110	4085	-42.84	20230626	1499	55.77	20240110	0.98	N	066980	500	250 억		873278	N	N	0	N	00	N
94	20240514	120537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2335	-30	5	-1.27	421934170	182582	34.44	2365	2365	2275	3070	1660	2365	2310.82	1.75	0	4979	2615	2490	2420	2295	2225	2455	2260	250	705	500	1600	5	1	50035429	1168	129.72	0.90	12	0.36	18.00	2605.00	4085	20230626	-42.84	1499	20240110	55.77	3970	-41.18	20240315	1499	55.77	20240110	4085	-42.84	20230626	1499	55.77	20240110	0.98	N	066980	500	250 억		873278	N	N	0	N	00	N
95	20240514	110537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2305	-60	5	-2.54	361305105	156415	29.51	2365	2365	2275	3070	1660	2365	2309.78	1.75	0	762	2615	2490	2420	2295	2225	2455	2260	250	705	500	1600	5	1	50035429	1153	128.06	0.88	12	0.31	18.00	2605.00	4085	20230626	-43.57	1499	20240110	53.77	3970	-41.94	20240315	1499	53.77	20240110	4085	-43.57	20230626	1499	53.77	20240110	0.98	N	066980	500	250 억		873278	N	N	0	N	00	N
96	20240514	100537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2280	-85	5	-3.59	263713550	114173	21.54	2365	2365	2275	3070	1660	2365	2309.59	1.75	0	-7476	2615	2490	2420	2295	2225	2455	2260	250	705	500	1600	5	1	50035429	1141	126.67	0.88	12	0.23	18.00	2605.00	4085	20230626	-44.19	1499	20240110	52.10	3970	-42.57	20240315	1499	52.10	20240110	4085	-44.19	20230626	1499	52.10	20240110	0.98	N	066980	500	250 억		873278	N	N	0	N	00	N
97	20240514	090537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2315	-50	5	-2.11	22662900	9744	1.84	2365	2365	2305	3070	1660	2365	2324.25	1.75	0	-984	2615	2490	2420	2295	2225	2455	2260	250	705	500	1600	5	1	50035429	1158	128.61	0.89	12	0.02	18.00	2605.00	4085	20230626	-43.33	1499	20240110	54.44	3970	-41.69	20240315	1499	54.44	20240110	4085	-43.33	20230626	1499	54.44	20240110	0.98	N	066980	500	250 억		873278	N	N	0	N	00	N
98	20240513	160536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2365	-170	5	-6.71	1243548095	517036	164.23	2520	2545	2350	3295	1775	2535	2405.20	1.79	0	-29134	2731	2632	2581	2482	2431	2607	2457	250	760	500	1720	5	1	50035429	1183	131.39	0.91	12	1.03	18.00	2605.00	4085	20230626	-42.11	1499	20240110	57.77	3970	-40.43	20240315	1499	57.77	20240110	4085	-42.11	20230626	1499	57.77	20240110	1.01	N	066980	500	250 억		896754	N	N	0	N	00	N
99	20240513	150538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2375	-160	5	-6.31	1168869905	485506	154.22	2520	2545	2350	3295	1775	2535	2407.53	1.79	0	-23632	2731	2632	2581	2482	2431	2607	2457	250	760	500	1720	5	1	50035429	1188	131.94	0.91	12	0.97	18.00	2605.00	4085	20230626	-41.86	1499	20240110	58.44	3970	-40.18	20240315	1499	58.44	20240110	4085	-41.86	20230626	1499	58.44	20240110	1.01	N	066980	500	250 억		896754	N	N	0	N	00	N
100	20240513	140537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	-165	5	-6.51	1057454550	438380	139.25	2520	2545	2350	3295	1775	2535	2412.19	1.79	0	-15282	2731	2632	2581	2482	2431	2607	2457	250	760	500	1720	5	1	50035429	1186	131.67	0.91	12	0.88	18.00	2605.00	4085	20230626	-41.98	1499	20240110	58.11	3970	-40.30	20240315	1499	58.11	20240110	4085	-41.98	20230626	1499	58.11	20240110	1.01	N	066980	500	250 억		896754	N	N	0	N	00	N
101	20240513	130532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	-165	5	-6.51	983420235	407147	129.33	2520	2545	2350	3295	1775	2535	2415.39	1.79	0	-15543	2731	2632	2581	2482	2431	2607	2457	250	760	500	1720	5	1	50035429	1186	131.67	0.91	12	0.81	18.00	2605.00	4085	20230626	-41.98	1499	20240110	58.11	3970	-40.30	20240315	1499	58.11	20240110	4085	-41.98	20230626	1499	58.11	20240110	1.01	N	066980	500	250 억		896754	N	N	0	N	00	N
102	20240513	120537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2370	-165	5	-6.51	877011820	362315	115.09	2520	2545	2350	3295	1775	2535	2420.58	1.79	0	-3803	2731	2632	2581	2482	2431	2607	2457	250	760	500	1720	5	1	50035429	1186	131.67	0.91	12	0.72	18.00	2605.00	4085	20230626	-41.98	1499	20240110	58.11	3970	-40.30	20240315	1499	58.11	20240110	4085	-41.98	20230626	1499	58.11	20240110	1.01	N	066980	500	250 억		896754	N	N	0	N	00	N
103	20240513	110535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2385	-150	5	-5.92	664704855	273320	86.82	2520	2545	2350	3295	1775	2535	2431.97	1.79	0	-1509	2731	2632	2581	2482	2431	2607	2457	250	760	500	1720	5	1	50035429	1193	132.50	0.92	12	0.55	18.00	2605.00	4085	20230626	-41.62	1499	20240110	59.11	3970	-39.92	20240315	1499	59.11	20240110	4085	-41.62	20230626	1499	59.11	20240110	1.01	N	066980	500	250 억		896754	N	N	0	N	00	N
104	20240513	100536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2460	-75	5	-2.96	249873710	101080	32.11	2520	2545	2450	3295	1775	2535	2472.04	1.79	0	4515	2731	2632	2581	2482	2431	2607	2457	250	760	500	1720	5	1	50035429	1231	136.67	0.94	12	0.20	18.00	2605.00	4085	20230626	-39.78	1499	20240110	64.11	3970	-38.04	20240315	1499	64.11	20240110	4085	-39.78	20230626	1499	64.11	20240110	1.01	N	066980	500	250 억		896754	N	N	0	N	00	N
105	20240513	090537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2520	-15	5	-0.59	23659550	9405	2.99	2520	2545	2505	3295	1775	2535	2515.64	1.79	0	-3750	2731	2632	2581	2482	2431	2607	2457	250	760	500	1720	5	1	50035429	1261	140.00	0.97	12	0.02	18.00	2605.00	4085	20230626	-38.31	1499	20240110	68.11	3970	-36.52	20240315	1499	68.11	20240110	4085	-38.31	20230626	1499	68.11	20240110	1.01	N	066980	500	250 억		896754	N	N	0	N	00	N
106	20240510	160521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2535	-125	5	-4.70	803110570	310674	73.28	2650	2680	2530	3455	1865	2660	2585.13	2.00	0	-94544	2816	2737	2661	2582	2506	2777	2622	250	795	500	1800	5	1	50035429	1268	140.83	0.97	12	0.62	18.00	2605.00	4085	20230626	-37.94	1499	20240110	69.11	3970	-36.15	20240315	1499	69.11	20240110	4085	-37.94	20230626	1499	69.11	20240110	0.98	N	066980	500	250 억		999403	N	N	0	N	00	N
107	20240510	150526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2545	-115	5	-4.32	710197390	274049	64.64	2650	2680	2540	3455	1865	2660	2591.50	2.00	0	-80148	2816	2737	2661	2582	2506	2777	2622	250	795	500	1800	5	1	50035429	1273	141.39	0.98	12	0.55	18.00	2605.00	4085	20230626	-37.70	1499	20240110	69.78	3970	-35.89	20240315	1499	69.78	20240110	4085	-37.70	20230626	1499	69.78	20240110	0.98	N	066980	500	250 억		999403	N	N	0	N	00	N
108	20240510	140527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2575	-85	5	-3.20	540831920	207671	48.98	2650	2680	2540	3455	1865	2660	2604.27	2.00	0	-61661	2816	2737	2661	2582	2506	2777	2622	250	795	500	1800	5	1	50035429	1288	143.06	0.99	12	0.42	18.00	2605.00	4085	20230626	-36.96	1499	20240110	71.78	3970	-35.14	20240315	1499	71.78	20240110	4085	-36.96	20230626	1499	71.78	20240110	0.98	N	066980	500	250 억		999403	N	N	0	N	00	N
109	20240510	130521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2570	-90	5	-3.38	483239195	185264	43.70	2650	2680	2540	3455	1865	2660	2608.38	2.00	0	-52926	2816	2737	2661	2582	2506	2777	2622	250	795	500	1800	5	1	50035429	1286	142.78	0.99	12	0.37	18.00	2605.00	4085	20230626	-37.09	1499	20240110	71.45	3970	-35.26	20240315	1499	71.45	20240110	4085	-37.09	20230626	1499	71.45	20240110	0.98	N	066980	500	250 억		999403	N	N	0	N	00	N
110	20240510	120520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2585	-75	5	-2.82	442888205	169563	39.99	2650	2680	2540	3455	1865	2660	2611.94	2.00	0	-49666	2816	2737	2661	2582	2506	2777	2622	250	795	500	1800	5	1	50035429	1293	143.61	0.99	12	0.34	18.00	2605.00	4085	20230626	-36.72	1499	20240110	72.45	3970	-34.89	20240315	1499	72.45	20240110	4085	-36.72	20230626	1499	72.45	20240110	0.98	N	066980	500	250 억		999403	N	N	0	N	00	N
111	20240510	110522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2595	-65	5	-2.44	301117705	114468	27.00	2650	2680	2595	3455	1865	2660	2630.58	2.00	0	-40258	2816	2737	2661	2582	2506	2777	2622	250	795	500	1800	5	1	50035429	1298	144.17	1.00	12	0.23	18.00	2605.00	4085	20230626	-36.47	1499	20240110	73.12	3970	-34.63	20240315	1499	73.12	20240110	4085	-36.47	20230626	1499	73.12	20240110	0.98	N	066980	500	250 억		999403	N	N	0	N	00	N
112	20240510	100522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2620	-40	5	-1.50	201963615	76396	18.02	2650	2680	2615	3455	1865	2660	2643.64	2.00	0	-26290	2816	2737	2661	2582	2506	2777	2622	250	795	500	1800	5	1	50035429	1311	145.56	1.01	12	0.15	18.00	2605.00	4085	20230626	-35.86	1499	20240110	74.78	3970	-34.01	20240315	1499	74.78	20240110	4085	-35.86	20230626	1499	74.78	20240110	0.98	N	066980	500	250 억		999403	N	N	0	N	00	N
113	20240510	090523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	-20	5	-0.75	21099020	7938	1.87	2650	2680	2640	3455	1865	2660	2657.98	2.00	0	-1517	2816	2737	2661	2582	2506	2777	2622	250	795	500	1800	5	1	50035429	1321	146.67	1.01	12	0.02	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	0.98	N	066980	500	250 억		999403	N	N	0	N	00	N
114	20240509	160532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	35	2	1.33	1123007090	420820	189.19	2625	2740	2585	3410	1840	2625	2668.64	1.90	0	49050	2691	2657	2606	2572	2521	2675	2590	250	785	500	1780	5	1	50035429	1331	147.78	1.02	12	0.84	18.00	2605.00	4085	20230626	-34.88	1499	20240110	77.45	3970	-33.00	20240315	1499	77.45	20240110	4085	-34.88	20230626	1499	77.45	20240110	0.98	N	066980	500	250 억		951730	N	N	0	N	00	N
115	20240509	150534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2660	35	2	1.33	1095283000	410403	184.51	2625	2740	2585	3410	1840	2625	2668.80	1.90	0	51583	2691	2657	2606	2572	2521	2675	2590	250	785	500	1780	5	1	50035429	1331	147.78	1.02	12	0.82	18.00	2605.00	4085	20230626	-34.88	1499	20240110	77.45	3970	-33.00	20240315	1499	77.45	20240110	4085	-34.88	20230626	1499	77.45	20240110	0.98	N	066980	500	250 억		951730	N	N	0	N	00	N
116	20240509	140523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2665	40	2	1.52	1035477140	387904	174.39	2625	2740	2585	3410	1840	2625	2669.42	1.90	0	50457	2691	2657	2606	2572	2521	2675	2590	250	785	500	1780	5	1	50035429	1333	148.06	1.02	12	0.78	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	0.98	N	066980	500	250 억		951730	N	N	0	N	00	N
117	20240509	130523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2670	45	2	1.71	990131555	370885	166.74	2625	2740	2585	3410	1840	2625	2669.65	1.90	0	54506	2691	2657	2606	2572	2521	2675	2590	250	785	500	1780	5	1	50035429	1336	148.33	1.02	12	0.74	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	0.98	N	066980	500	250 억		951730	N	N	0	N	00	N
118	20240509	120525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2655	30	2	1.14	924835800	346276	155.68	2625	2740	2585	3410	1840	2625	2670.81	1.90	0	70141	2691	2657	2606	2572	2521	2675	2590	250	785	500	1780	5	1	50035429	1328	147.50	1.02	12	0.69	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	0.98	N	066980	500	250 억		951730	N	N	0	N	00	N
119	20240509	110514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2665	40	2	1.52	891706235	333854	150.09	2625	2740	2585	3410	1840	2625	2670.95	1.90	0	71897	2691	2657	2606	2572	2521	2675	2590	250	785	500	1780	5	1	50035429	1333	148.06	1.02	12	0.67	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	0.98	N	066980	500	250 억		951730	N	N	0	N	00	N
120	20240509	100516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2690	65	2	2.48	548225410	203224	91.36	2625	2740	2625	3410	1840	2625	2697.64	1.90	0	36130	2691	2657	2606	2572	2521	2675	2590	250	785	500	1780	5	1	50035429	1346	149.44	1.03	12	0.41	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	0.98	N	066980	500	250 억		951730	N	N	0	N	00	N
121	20240509	090514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2640	15	2	0.57	22112405	8414	3.78	2625	2640	2625	3410	1840	2625	2628.05	1.90	0	4825	2691	2657	2606	2572	2521	2675	2590	250	785	500	1780	5	1	50035429	1321	146.67	1.01	12	0.02	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	0.98	N	066980	500	250 억		951730	N	N	0	N	00	N
122	20240508	160513	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2625	25	2	0.96	571536770	220527	61.91	2585	2640	2555	3380	1820	2600	2591.68	1.91	0	-6152	2703	2651	2583	2531	2463	2677	2557	250	780	500	1760	5	1	50035429	1313	145.83	1.01	12	0.44	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	250 억		957849	N	N	0	N	00	N
123	20240508	150518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2605	5	2	0.19	541780345	209168	58.72	2585	2640	2555	3380	1820	2600	2590.16	1.91	0	-6637	2703	2651	2583	2531	2463	2677	2557	250	780	500	1760	5	1	50035429	1303	144.72	1.00	12	0.42	18.00	2605.00	4085	20230626	-36.23	1499	20240110	73.78	3970	-34.38	20240315	1499	73.78	20240110	4085	-36.23	20230626	1499	73.78	20240110	0.97	N	066980	500	250 억		957849	N	N	0	N	00	N
124	20240508	140510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2585	-15	5	-0.58	363331445	140712	39.50	2585	2635	2555	3380	1820	2600	2582.08	1.91	0	-29426	2703	2651	2583	2531	2463	2677	2557	250	780	500	1760	5	1	50035429	1293	143.61	0.99	12	0.28	18.00	2605.00	4085	20230626	-36.72	1499	20240110	72.45	3970	-34.89	20240315	1499	72.45	20240110	4085	-36.72	20230626	1499	72.45	20240110	0.97	N	066980	500	250 억		957849	N	N	0	N	00	N
125	20240508	130509	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2580	-20	5	-0.77	299047470	115738	32.49	2585	2635	2555	3380	1820	2600	2583.82	1.91	0	-28522	2703	2651	2583	2531	2463	2677	2557	250	780	500	1760	5	1	50035429	1291	143.33	0.99	12	0.23	18.00	2605.00	4085	20230626	-36.84	1499	20240110	72.11	3970	-35.01	20240315	1499	72.11	20240110	4085	-36.84	20230626	1499	72.11	20240110	0.97	N	066980	500	250 억		957849	N	N	0	N	00	N
126	20240508	120512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2605	5	2	0.19	255862945	99015	27.80	2585	2635	2555	3380	1820	2600	2584.07	1.91	0	-28967	2703	2651	2583	2531	2463	2677	2557	250	780	500	1760	5	1	50035429	1303	144.72	1.00	12	0.20	18.00	2605.00	4085	20230626	-36.23	1499	20240110	73.78	3970	-34.38	20240315	1499	73.78	20240110	4085	-36.23	20230626	1499	73.78	20240110	0.97	N	066980	500	250 억		957849	N	N	0	N	00	N
127	20240508	110547	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2580	-20	5	-0.77	211567655	81932	23.00	2585	2635	2555	3380	1820	2600	2582.21	1.91	0	-15760	2703	2651	2583	2531	2463	2677	2557	250	780	500	1760	5	1	50035429	1291	143.33	0.99	12	0.16	18.00	2605.00	4085	20230626	-36.84	1499	20240110	72.11	3970	-35.01	20240315	1499	72.11	20240110	4085	-36.84	20230626	1499	72.11	20240110	0.97	N	066980	500	250 억		957849	N	N	0	N	00	N
128	20240508	100518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2565	-35	5	-1.35	183943395	71196	19.99	2585	2635	2555	3380	1820	2600	2583.60	1.91	0	-17004	2703	2651	2583	2531	2463	2677	2557	250	780	500	1760	5	1	50035429	1283	142.50	0.98	12	0.14	18.00	2605.00	4085	20230626	-37.21	1499	20240110	71.11	3970	-35.39	20240315	1499	71.11	20240110	4085	-37.21	20230626	1499	71.11	20240110	0.97	N	066980	500	250 억		957849	N	N	0	N	00	N
129	20240508	090516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2585	-15	5	-0.58	10230345	3957	1.11	2585	2585	2585	3380	1820	2600	2585.00	1.91	0	-242	2703	2651	2583	2531	2463	2677	2557	250	780	500	1760	5	1	50035429	1293	143.61	0.99	12	0.01	18.00	2605.00	4085	20230626	-36.72	1499	20240110	72.45	3970	-34.89	20240315	1499	72.45	20240110	4085	-36.72	20230626	1499	72.45	20240110	0.97	N	066980	500	250 억		957849	N	N	0	N	00	N
130	20240503	160526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2565	40	2	1.58	275134080	108411	50.63	2540	2565	2510	3280	1770	2525	2537.65	1.78	0	5702	2581	2552	2526	2497	2471	2540	2485	250	755	500	1710	5	1	50035429	1283	142.50	0.98	12	0.22	18.00	2605.00	4085	20230626	-37.21	1499	20240110	71.11	3970	-35.39	20240315	1499	71.11	20240110	4085	-37.21	20230626	1499	71.11	20240110	0.95	N	066980	500	250 억		890347	N	N	0	N	00	N
131	20240503	150526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2560	35	2	1.39	246060595	97058	45.33	2540	2560	2510	3280	1770	2525	2535.19	1.78	0	6417	2581	2552	2526	2497	2471	2540	2485	250	755	500	1710	5	1	50035429	1281	142.22	0.98	12	0.19	18.00	2605.00	4085	20230626	-37.33	1499	20240110	70.78	3970	-35.52	20240315	1499	70.78	20240110	4085	-37.33	20230626	1499	70.78	20240110	0.95	N	066980	500	250 억		890347	N	N	0	N	00	N
132	20240503	140526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2540	15	2	0.59	209452955	82686	38.62	2540	2560	2510	3280	1770	2525	2533.11	1.78	0	2401	2581	2552	2526	2497	2471	2540	2485	250	755	500	1710	5	1	50035429	1271	141.11	0.98	12	0.17	18.00	2605.00	4085	20230626	-37.82	1499	20240110	69.45	3970	-36.02	20240315	1499	69.45	20240110	4085	-37.82	20230626	1499	69.45	20240110	0.95	N	066980	500	250 억		890347	N	N	0	N	00	N
133	20240503	130526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2540	15	2	0.59	182853195	72199	33.72	2540	2560	2510	3280	1770	2525	2532.63	1.78	0	946	2581	2552	2526	2497	2471	2540	2485	250	755	500	1710	5	1	50035429	1271	141.11	0.98	12	0.14	18.00	2605.00	4085	20230626	-37.82	1499	20240110	69.45	3970	-36.02	20240315	1499	69.45	20240110	4085	-37.82	20230626	1499	69.45	20240110	0.95	N	066980	500	250 억		890347	N	N	0	N	00	N
134	20240503	120525	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2540	15	2	0.59	175151535	69169	32.31	2540	2560	2510	3280	1770	2525	2532.23	1.78	0	-298	2581	2552	2526	2497	2471	2540	2485	250	755	500	1710	5	1	50035429	1271	141.11	0.98	12	0.14	18.00	2605.00	4085	20230626	-37.82	1499	20240110	69.45	3970	-36.02	20240315	1499	69.45	20240110	4085	-37.82	20230626	1499	69.45	20240110	0.95	N	066980	500	250 억		890347	N	N	0	N	00	N
135	20240503	110523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2530	5	2	0.20	117615525	46438	21.69	2540	2560	2510	3280	1770	2525	2532.74	1.78	0	996	2581	2552	2526	2497	2471	2540	2485	250	755	500	1710	5	1	50035429	1266	140.56	0.97	12	0.09	18.00	2605.00	4085	20230626	-38.07	1499	20240110	68.78	3970	-36.27	20240315	1499	68.78	20240110	4085	-38.07	20230626	1499	68.78	20240110	0.95	N	066980	500	250 억		890347	N	N	0	N	00	N
136	20240503	100522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2535	10	2	0.40	76674480	30307	14.15	2540	2550	2510	3280	1770	2525	2529.93	1.78	0	7298	2581	2552	2526	2497	2471	2540	2485	250	755	500	1710	5	1	50035429	1268	140.83	0.97	12	0.06	18.00	2605.00	4085	20230626	-37.94	1499	20240110	69.11	3970	-36.15	20240315	1499	69.11	20240110	4085	-37.94	20230626	1499	69.11	20240110	0.95	N	066980	500	250 억		890347	N	N	0	N	00	N
137	20240503	090520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2540	15	2	0.59	21357650	8480	3.96	2540	2540	2510	3280	1770	2525	2518.59	1.78	0	5025	2581	2552	2526	2497	2471	2540	2485	250	755	500	1710	5	1	50035429	1271	141.11	0.98	12	0.02	18.00	2605.00	4085	20230626	-37.82	1499	20240110	69.45	3970	-36.02	20240315	1499	69.45	20240110	4085	-37.82	20230626	1499	69.45	20240110	0.95	N	066980	500	250 억		890347	N	N	0	N	00	N
138	20240502	160519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2525	-30	5	-1.17	532951000	211565	58.78	2545	2555	2500	3320	1790	2555	2519.08	1.73	0	22122	2758	2656	2603	2501	2448	2630	2475	250	765	500	1730	5	1	50035429	1263	140.28	0.97	12	0.42	18.00	2605.00	4085	20230626	-38.19	1499	20240110	68.45	3970	-36.40	20240315	1499	68.45	20240110	4085	-38.19	20230626	1499	68.45	20240110	0.94	N	066980	500	250 억		866481	N	N	0	N	00	N
139	20240502	150521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	-40	5	-1.57	517302405	205361	57.05	2545	2555	2500	3320	1790	2555	2518.99	1.73	0	22254	2758	2656	2603	2501	2448	2630	2475	250	765	500	1730	5	1	50035429	1258	139.72	0.97	12	0.41	18.00	2605.00	4085	20230626	-38.43	1499	20240110	67.78	3970	-36.65	20240315	1499	67.78	20240110	4085	-38.43	20230626	1499	67.78	20240110	0.94	N	066980	500	250 억		866481	N	N	0	N	00	N
140	20240502	140518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2515	-40	5	-1.57	445470465	176778	49.11	2545	2555	2500	3320	1790	2555	2519.94	1.73	0	17175	2758	2656	2603	2501	2448	2630	2475	250	765	500	1730	5	1	50035429	1258	139.72	0.97	12	0.35	18.00	2605.00	4085	20230626	-38.43	1499	20240110	67.78	3970	-36.65	20240315	1499	67.78	20240110	4085	-38.43	20230626	1499	67.78	20240110	0.94	N	066980	500	250 억		866481	N	N	0	N	00	N
141	20240502	130518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2520	-35	5	-1.37	383249700	152050	42.24	2545	2555	2500	3320	1790	2555	2520.55	1.73	0	16221	2758	2656	2603	2501	2448	2630	2475	250	765	500	1730	5	1	50035429	1261	140.00	0.97	12	0.30	18.00	2605.00	4085	20230626	-38.31	1499	20240110	68.11	3970	-36.52	20240315	1499	68.11	20240110	4085	-38.31	20230626	1499	68.11	20240110	0.94	N	066980	500	250 억		866481	N	N	0	N	00	N
142	20240502	120516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2525	-30	5	-1.17	349843850	138796	38.56	2545	2555	2500	3320	1790	2555	2520.56	1.73	0	16424	2758	2656	2603	2501	2448	2630	2475	250	765	500	1730	5	1	50035429	1263	140.28	0.97	12	0.28	18.00	2605.00	4085	20230626	-38.19	1499	20240110	68.45	3970	-36.40	20240315	1499	68.45	20240110	4085	-38.19	20230626	1499	68.45	20240110	0.94	N	066980	500	250 억		866481	N	N	0	N	00	N
143	20240502	110516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2525	-30	5	-1.17	313914190	124542	34.60	2545	2555	2500	3320	1790	2555	2520.55	1.73	0	15711	2758	2656	2603	2501	2448	2630	2475	250	765	500	1730	5	1	50035429	1263	140.28	0.97	12	0.25	18.00	2605.00	4085	20230626	-38.19	1499	20240110	68.45	3970	-36.40	20240315	1499	68.45	20240110	4085	-38.19	20230626	1499	68.45	20240110	0.94	N	066980	500	250 억		866481	N	N	0	N	00	N
144	20240502	100514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2550	-5	5	-0.20	216697655	85980	23.89	2545	2555	2500	3320	1790	2555	2520.33	1.73	0	17032	2758	2656	2603	2501	2448	2630	2475	250	765	500	1730	5	1	50035429	1276	141.67	0.98	12	0.17	18.00	2605.00	4085	20230626	-37.58	1499	20240110	70.11	3970	-35.77	20240315	1499	70.11	20240110	4085	-37.58	20230626	1499	70.11	20240110	0.94	N	066980	500	250 억		866481	N	N	0	N	00	N
145	20240502	090516	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	2520	-35	5	-1.37	36903445	14590	4.05	2545	2545	2515	3320	1790	2555	2529.36	1.73	0	3522	2758	2656	2603	2501	2448	2630	2475	250	765	500	1730	5	1	50035429	1261	140.00	0.97	12	0.03	18.00	2605.00	4085	20230626	-38.31	1499	20240110	68.11	3970	-36.52	20240315	1499	68.11	20240110	4085	-38.31	20230626	1499	68.11	20240110	0.94	N	066980	500	250 억		866481	N	N	0	N	00	N