KissMeData/066980/price/prices-20241001.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	20241031	160650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2000	-10	5	-0.50	1173272923	578876	177.80	2000	2100	1960	2610	1410	2010	2026.81	1.52	0	-122185	2170	2090	2045	1965	1920	2067	1942	260	600	500	1360	5	1	51935125	1039	111.11	0.77	12	1.11	18.00	2605.00	3970	20240315	-49.62	1499	20240110	33.42	3970	-49.62	20240315	1499	33.42	20240110	3970	-49.62	20240315	1499	33.42	20240110	0.79	N	066980	500	259 억		789343	N	N	0	N	00	N
3	20241031	150658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	0	3	0.00	1139935878	562231	172.69	2000	2100	1960	2610	1410	2010	2027.52	1.52	0	-123339	2170	2090	2045	1965	1920	2067	1942	260	600	500	1360	5	1	51935125	1044	111.67	0.77	12	1.08	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	0.79	N	066980	500	259 억		789343	N	N	0	N	00	N
4	20241031	140657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1997	-13	5	-0.65	1039552831	512189	157.32	2000	2100	1960	2610	1410	2010	2029.63	1.52	0	-112958	2170	2090	2045	1965	1920	2067	1942	260	600	500	1360	1	1	51935125	1037	110.94	0.77	12	0.99	18.00	2605.00	3970	20240315	-49.70	1499	20240110	33.22	3970	-49.70	20240315	1499	33.22	20240110	3970	-49.70	20240315	1499	33.22	20240110	0.79	N	066980	500	259 억		789343	N	N	0	N	00	N
5	20241031	130656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2020	10	2	0.50	964541127	474784	145.83	2000	2100	1960	2610	1410	2010	2031.54	1.52	0	-113406	2170	2090	2045	1965	1920	2067	1942	260	600	500	1360	5	1	51935125	1049	112.22	0.78	12	0.91	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	0.79	N	066980	500	259 억		789343	N	N	0	N	00	N
6	20241031	120656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2045	35	2	1.74	901730567	443711	136.29	2000	2100	1960	2610	1410	2010	2032.25	1.52	0	-112754	2170	2090	2045	1965	1920	2067	1942	260	600	500	1360	5	1	51935125	1062	113.61	0.79	12	0.85	18.00	2605.00	3970	20240315	-48.49	1499	20240110	36.42	3970	-48.49	20240315	1499	36.42	20240110	3970	-48.49	20240315	1499	36.42	20240110	0.79	N	066980	500	259 억		789343	N	N	0	N	00	N
7	20241031	110656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	0	3	0.00	189523675	95263	29.26	2000	2020	1960	2610	1410	2010	1989.48	1.52	0	13918	2170	2090	2045	1965	1920	2067	1942	260	600	500	1360	5	1	51935125	1044	111.67	0.77	12	0.18	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	0.79	N	066980	500	259 억		789343	N	N	0	N	00	N
8	20241031	100656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1997	-13	5	-0.65	166061683	83556	25.66	2000	2015	1960	2610	1410	2010	1987.43	1.52	0	19222	2170	2090	2045	1965	1920	2067	1942	260	600	500	1360	1	1	51935125	1037	110.94	0.77	12	0.16	18.00	2605.00	3970	20240315	-49.70	1499	20240110	33.22	3970	-49.70	20240315	1499	33.22	20240110	3970	-49.70	20240315	1499	33.22	20240110	0.79	N	066980	500	259 억		789343	N	N	0	N	00	N
9	20241031	090653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1964	-46	5	-2.29	45530775	22949	7.05	2000	2015	1960	2610	1410	2010	1984.00	1.52	0	340	2170	2090	2045	1965	1920	2067	1942	260	600	500	1360	1	1	51935125	1020	109.11	0.75	12	0.04	18.00	2605.00	3970	20240315	-50.53	1499	20240110	31.02	3970	-50.53	20240315	1499	31.02	20240110	3970	-50.53	20240315	1499	31.02	20240110	0.79	N	066980	500	259 억		789343	N	N	0	N	00	N
10	20241030	160652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	-55	5	-2.66	665120005	324407	61.39	2065	2125	2000	2680	1450	2065	2050.41	1.60	0	-42442	2211	2137	2081	2007	1951	2110	1980	260	615	500	1400	5	1	51935125	1044	111.67	0.77	12	0.62	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	0.81	N	066980	500	259 억		831535	N	N	0	N	00	N
11	20241030	150708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	-25	5	-1.21	607569470	295946	56.00	2065	2125	2000	2680	1450	2065	2052.97	1.60	0	-43871	2211	2137	2081	2007	1951	2110	1980	260	615	500	1400	5	1	51935125	1059	113.33	0.78	12	0.57	18.00	2605.00	3970	20240315	-48.61	1499	20240110	36.09	3970	-48.61	20240315	1499	36.09	20240110	3970	-48.61	20240315	1499	36.09	20240110	0.81	N	066980	500	259 억		831535	N	N	0	N	00	N
12	20241030	140656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	-25	5	-1.21	449527635	217767	41.21	2065	2125	2035	2680	1450	2065	2064.26	1.60	0	-7472	2211	2137	2081	2007	1951	2110	1980	260	615	500	1400	5	1	51935125	1059	113.33	0.78	12	0.42	18.00	2605.00	3970	20240315	-48.61	1499	20240110	36.09	3970	-48.61	20240315	1499	36.09	20240110	3970	-48.61	20240315	1499	36.09	20240110	0.81	N	066980	500	259 억		831535	N	N	0	N	00	N
13	20241030	130658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-5	5	-0.24	408382515	197623	37.40	2065	2125	2040	2680	1450	2065	2066.47	1.60	0	-7098	2211	2137	2081	2007	1951	2110	1980	260	615	500	1400	5	1	51935125	1070	114.44	0.79	12	0.38	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	0.81	N	066980	500	259 억		831535	N	N	0	N	00	N
14	20241030	120707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-5	5	-0.24	343483055	166012	31.41	2065	2125	2050	2680	1450	2065	2069.03	1.60	0	-4506	2211	2137	2081	2007	1951	2110	1980	260	615	500	1400	5	1	51935125	1070	114.44	0.79	12	0.32	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	0.81	N	066980	500	259 억		831535	N	N	0	N	00	N
15	20241030	110656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	10	2	0.48	296678645	143319	27.12	2065	2125	2050	2680	1450	2065	2070.06	1.60	0	5211	2211	2137	2081	2007	1951	2110	1980	260	615	500	1400	5	1	51935125	1078	115.28	0.80	12	0.28	18.00	2605.00	3970	20240315	-47.73	1499	20240110	38.43	3970	-47.73	20240315	1499	38.43	20240110	3970	-47.73	20240315	1499	38.43	20240110	0.81	N	066980	500	259 억		831535	N	N	0	N	00	N
16	20241030	100653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	0	3	0.00	252192680	121805	23.05	2065	2125	2050	2680	1450	2065	2070.46	1.60	0	9833	2211	2137	2081	2007	1951	2110	1980	260	615	500	1400	5	1	51935125	1072	114.72	0.79	12	0.23	18.00	2605.00	3970	20240315	-47.98	1499	20240110	37.76	3970	-47.98	20240315	1499	37.76	20240110	3970	-47.98	20240315	1499	37.76	20240110	0.81	N	066980	500	259 억		831535	N	N	0	N	00	N
17	20241030	090657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	55	2	2.66	27991800	13491	2.55	2065	2120	2065	2680	1450	2065	2074.85	1.60	0	5211	2211	2137	2081	2007	1951	2110	1980	260	615	500	1400	5	1	51935125	1101	117.78	0.81	12	0.03	18.00	2605.00	3970	20240315	-46.60	1499	20240110	41.43	3970	-46.60	20240315	1499	41.43	20240110	3970	-46.60	20240315	1499	41.43	20240110	0.81	N	066980	500	259 억		831535	N	N	0	N	00	N
18	20241029	160633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2065	-60	5	-2.82	1094072575	525395	113.05	2105	2155	2025	2760	1490	2125	2082.40	1.52	0	32984	2281	2202	2131	2052	1981	2242	2092	260	635	500	1440	5	1	51935125	1072	114.72	0.79	12	1.01	18.00	2605.00	3970	20240315	-47.98	1499	20240110	37.76	3970	-47.98	20240315	1499	37.76	20240110	3970	-47.98	20240315	1499	37.76	20240110	0.87	N	066980	500	259 억		791710	N	N	0	N	00	N
19	20241029	150645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-30	5	-1.41	1060613045	509289	109.58	2105	2155	2025	2760	1490	2125	2082.54	1.52	0	30985	2281	2202	2131	2052	1981	2242	2092	260	635	500	1440	5	1	51935125	1088	116.39	0.80	12	0.98	18.00	2605.00	3970	20240315	-47.23	1499	20240110	39.76	3970	-47.23	20240315	1499	39.76	20240110	3970	-47.23	20240315	1499	39.76	20240110	0.87	N	066980	500	259 억		791710	N	N	0	N	00	N
20	20241029	140613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-65	5	-3.06	905475115	433605	93.30	2105	2155	2025	2760	1490	2125	2088.25	1.52	0	25405	2281	2202	2131	2052	1981	2242	2092	260	635	500	1440	5	1	51935125	1070	114.44	0.79	12	0.83	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	0.87	N	066980	500	259 억		791710	N	N	0	N	00	N
21	20241029	130637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2105	-20	5	-0.94	434705400	204880	44.08	2105	2155	2085	2760	1490	2125	2121.76	1.52	0	-45658	2281	2202	2131	2052	1981	2242	2092	260	635	500	1440	5	1	51935125	1093	116.94	0.81	12	0.39	18.00	2605.00	3970	20240315	-46.98	1499	20240110	40.43	3970	-46.98	20240315	1499	40.43	20240110	3970	-46.98	20240315	1499	40.43	20240110	0.87	N	066980	500	259 억		791710	N	N	0	N	00	N
22	20241029	120641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2110	-15	5	-0.71	390712635	183969	39.59	2105	2155	2085	2760	1490	2125	2123.80	1.52	0	-43004	2281	2202	2131	2052	1981	2242	2092	260	635	500	1440	5	1	51935125	1096	117.22	0.81	12	0.35	18.00	2605.00	3970	20240315	-46.85	1499	20240110	40.76	3970	-46.85	20240315	1499	40.76	20240110	3970	-46.85	20240315	1499	40.76	20240110	0.87	N	066980	500	259 억		791710	N	N	0	N	00	N
23	20241029	110656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	-10	5	-0.47	348362475	164034	35.30	2105	2155	2085	2760	1490	2125	2123.72	1.52	0	-39119	2281	2202	2131	2052	1981	2242	2092	260	635	500	1440	5	1	51935125	1098	117.50	0.81	12	0.32	18.00	2605.00	3970	20240315	-46.73	1499	20240110	41.09	3970	-46.73	20240315	1499	41.09	20240110	3970	-46.73	20240315	1499	41.09	20240110	0.87	N	066980	500	259 억		791710	N	N	0	N	00	N
24	20241029	100638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2145	20	2	0.94	269305860	126898	27.30	2105	2155	2085	2760	1490	2125	2122.22	1.52	0	-36835	2281	2202	2131	2052	1981	2242	2092	260	635	500	1440	5	1	51935125	1114	119.17	0.82	12	0.24	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	0.87	N	066980	500	259 억		791710	N	N	0	N	00	N
25	20241028	160631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	35	2	1.67	988045625	460359	112.56	2085	2210	2060	2715	1465	2090	2146.26	1.54	0	-8237	2203	2146	2103	2046	2003	2125	2025	260	625	500	1420	5	1	51935125	1104	118.06	0.82	12	0.89	18.00	2605.00	3970	20240315	-46.47	1499	20240110	41.76	3970	-46.47	20240315	1499	41.76	20240110	3970	-46.47	20240315	1499	41.76	20240110	0.92	N	066980	500	259 억		799850	N	N	0	N	00	N
26	20241028	150635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	30	2	1.44	941982325	438693	107.26	2085	2210	2060	2715	1465	2090	2147.25	1.54	0	-9884	2203	2146	2103	2046	2003	2125	2025	260	625	500	1420	5	1	51935125	1101	117.78	0.81	12	0.84	18.00	2605.00	3970	20240315	-46.60	1499	20240110	41.43	3970	-46.60	20240315	1499	41.43	20240110	3970	-46.60	20240315	1499	41.43	20240110	0.92	N	066980	500	259 억		799850	N	N	0	N	00	N
27	20241028	140638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	50	2	2.39	776151465	360327	88.10	2085	2210	2060	2715	1465	2090	2154.02	1.54	0	-29092	2203	2146	2103	2046	2003	2125	2025	260	625	500	1420	5	1	51935125	1111	118.89	0.82	12	0.69	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	0.92	N	066980	500	259 억		799850	N	N	0	N	00	N
28	20241028	130635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	60	2	2.87	731182180	339277	82.95	2085	2210	2060	2715	1465	2090	2155.12	1.54	0	-30287	2203	2146	2103	2046	2003	2125	2025	260	625	500	1420	5	1	51935125	1117	119.44	0.83	12	0.65	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	0.92	N	066980	500	259 억		799850	N	N	0	N	00	N
29	20241028	120636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	60	2	2.87	679591695	315333	77.10	2085	2210	2060	2715	1465	2090	2155.16	1.54	0	-28898	2203	2146	2103	2046	2003	2125	2025	260	625	500	1420	5	1	51935125	1117	119.44	0.83	12	0.61	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	0.92	N	066980	500	259 억		799850	N	N	0	N	00	N
30	20241028	110542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	70	2	3.35	620130505	287572	70.31	2085	2210	2060	2715	1465	2090	2156.44	1.54	0	-29047	2203	2146	2103	2046	2003	2125	2025	260	625	500	1420	5	1	51935125	1122	120.00	0.83	12	0.55	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	0.92	N	066980	500	259 억		799850	N	N	0	N	00	N
31	20241028	100631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2155	65	2	3.11	472227350	219526	53.68	2085	2195	2060	2715	1465	2090	2151.12	1.54	0	-18436	2203	2146	2103	2046	2003	2125	2025	260	625	500	1420	5	1	51935125	1119	119.72	0.83	12	0.42	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	0.92	N	066980	500	259 억		799850	N	N	0	N	00	N
32	20241028	090632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2100	10	2	0.48	33758740	16229	3.97	2085	2100	2060	2715	1465	2090	2080.15	1.54	0	785	2203	2146	2103	2046	2003	2125	2025	260	625	500	1420	5	1	51935125	1091	116.67	0.81	12	0.03	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	0.92	N	066980	500	259 억		799850	N	N	0	N	00	N
33	20241025	160630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2090	-70	5	-3.24	837909235	400910	53.16	2160	2160	2060	2805	1515	2160	2090.02	1.52	0	11594	2250	2205	2165	2120	2080	2185	2100	260	645	500	1460	5	1	51935125	1085	116.11	0.80	12	0.77	18.00	2605.00	3970	20240315	-47.36	1499	20240110	39.43	3970	-47.36	20240315	1499	39.43	20240110	3970	-47.36	20240315	1499	39.43	20240110	0.95	N	066980	500	259 억		786829	N	N	0	N	00	N
34	20241025	150635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	-75	5	-3.47	738955440	353425	46.86	2160	2160	2060	2805	1515	2160	2090.84	1.52	0	10841	2250	2205	2165	2120	2080	2185	2100	260	645	500	1460	5	1	51935125	1083	115.83	0.80	12	0.68	18.00	2605.00	3970	20240315	-47.48	1499	20240110	39.09	3970	-47.48	20240315	1499	39.09	20240110	3970	-47.48	20240315	1499	39.09	20240110	0.95	N	066980	500	259 억		786829	N	N	0	N	00	N
35	20241025	140632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2060	-100	5	-4.63	621363140	296859	39.36	2160	2160	2060	2805	1515	2160	2093.13	1.52	0	2678	2250	2205	2165	2120	2080	2185	2100	260	645	500	1460	5	1	51935125	1070	114.44	0.79	12	0.57	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	0.95	N	066980	500	259 억		786829	N	N	0	N	00	N
36	20241025	130635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2075	-85	5	-3.94	572530570	273247	36.23	2160	2160	2060	2805	1515	2160	2095.29	1.52	0	9025	2250	2205	2165	2120	2080	2185	2100	260	645	500	1460	5	1	51935125	1078	115.28	0.80	12	0.53	18.00	2605.00	3970	20240315	-47.73	1499	20240110	38.43	3970	-47.73	20240315	1499	38.43	20240110	3970	-47.73	20240315	1499	38.43	20240110	0.95	N	066980	500	259 억		786829	N	N	0	N	00	N
37	20241025	120637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-90	5	-4.17	546536730	260718	34.57	2160	2160	2060	2805	1515	2160	2096.27	1.52	0	9883	2250	2205	2165	2120	2080	2185	2100	260	645	500	1460	5	1	51935125	1075	115.00	0.79	12	0.50	18.00	2605.00	3970	20240315	-47.86	1499	20240110	38.09	3970	-47.86	20240315	1499	38.09	20240110	3970	-47.86	20240315	1499	38.09	20240110	0.95	N	066980	500	259 억		786829	N	N	0	N	00	N
38	20241025	110632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2085	-75	5	-3.47	501402175	239015	31.69	2160	2160	2060	2805	1515	2160	2097.78	1.52	0	12643	2250	2205	2165	2120	2080	2185	2100	260	645	500	1460	5	1	51935125	1083	115.83	0.80	12	0.46	18.00	2605.00	3970	20240315	-47.48	1499	20240110	39.09	3970	-47.48	20240315	1499	39.09	20240110	3970	-47.48	20240315	1499	39.09	20240110	0.95	N	066980	500	259 억		786829	N	N	0	N	00	N
39	20241025	100633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	-65	5	-3.01	453686670	216123	28.66	2160	2160	2060	2805	1515	2160	2099.21	1.52	0	14042	2250	2205	2165	2120	2080	2185	2100	260	645	500	1460	5	1	51935125	1088	116.39	0.80	12	0.42	18.00	2605.00	3970	20240315	-47.23	1499	20240110	39.76	3970	-47.23	20240315	1499	39.76	20240110	3970	-47.23	20240315	1499	39.76	20240110	0.95	N	066980	500	259 억		786829	N	N	0	N	00	N
40	20241025	090634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2125	-35	5	-1.62	144088940	67882	9.00	2160	2160	2085	2805	1515	2160	2122.64	1.52	0	11128	2250	2205	2165	2120	2080	2185	2100	260	645	500	1460	5	1	51935125	1104	118.06	0.82	12	0.13	18.00	2605.00	3970	20240315	-46.47	1499	20240110	41.76	3970	-46.47	20240315	1499	41.76	20240110	3970	-46.47	20240315	1499	41.76	20240110	0.95	N	066980	500	259 억		786829	N	N	0	N	00	N
41	20241024	160622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-70	5	-3.14	1615505310	749056	14.00	2185	2210	2125	2895	1565	2230	2156.72	1.34	0	84976	2672	2450	2223	2001	1774	2562	2113	260	665	500	1510	5	1	51935125	1122	120.00	0.83	12	1.44	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	1.01	N	066980	500	259 억		697621	N	N	0	N	00	N
42	20241024	150627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2140	-90	5	-4.04	1484365845	687947	12.85	2185	2210	2125	2895	1565	2230	2157.67	1.34	0	84663	2672	2450	2223	2001	1774	2562	2113	260	665	500	1510	5	1	51935125	1111	118.89	0.82	12	1.32	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	1.01	N	066980	500	259 억		697621	N	N	0	N	00	N
43	20241024	140616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-70	5	-3.14	1202546930	556149	10.39	2185	2210	2140	2895	1565	2230	2162.27	1.34	0	76508	2672	2450	2223	2001	1774	2562	2113	260	665	500	1510	5	1	51935125	1122	120.00	0.83	12	1.07	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	1.01	N	066980	500	259 억		697621	N	N	0	N	00	N
44	20241024	130627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2150	-80	5	-3.59	1119689930	517677	9.67	2185	2210	2140	2895	1565	2230	2162.91	1.34	0	75423	2672	2450	2223	2001	1774	2562	2113	260	665	500	1510	5	1	51935125	1117	119.44	0.83	12	1.00	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	1.01	N	066980	500	259 억		697621	N	N	0	N	00	N
45	20241024	120625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-65	5	-2.91	1043407080	482247	9.01	2185	2210	2140	2895	1565	2230	2163.64	1.34	0	75746	2672	2450	2223	2001	1774	2562	2113	260	665	500	1510	5	1	51935125	1124	120.28	0.83	12	0.93	18.00	2605.00	3970	20240315	-45.47	1499	20240110	44.43	3970	-45.47	20240315	1499	44.43	20240110	3970	-45.47	20240315	1499	44.43	20240110	1.01	N	066980	500	259 억		697621	N	N	0	N	00	N
46	20241024	110629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-65	5	-2.91	868900100	401382	7.50	2185	2210	2140	2895	1565	2230	2164.77	1.34	0	52725	2672	2450	2223	2001	1774	2562	2113	260	665	500	1510	5	1	51935125	1124	120.28	0.83	12	0.77	18.00	2605.00	3970	20240315	-45.47	1499	20240110	44.43	3970	-45.47	20240315	1499	44.43	20240110	3970	-45.47	20240315	1499	44.43	20240110	1.01	N	066980	500	259 억		697621	N	N	0	N	00	N
47	20241024	100644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-50	5	-2.24	746128645	344604	6.44	2185	2210	2140	2895	1565	2230	2165.18	1.34	0	74593	2672	2450	2223	2001	1774	2562	2113	260	665	500	1510	5	1	51935125	1132	121.11	0.84	12	0.66	18.00	2605.00	3970	20240315	-45.09	1499	20240110	45.43	3970	-45.09	20240315	1499	45.43	20240110	3970	-45.09	20240315	1499	45.43	20240110	1.01	N	066980	500	259 억		697621	N	N	0	N	00	N
48	20241024	090645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2165	-65	5	-2.91	292737045	135074	2.52	2185	2200	2140	2895	1565	2230	2167.23	1.34	0	19052	2672	2450	2223	2001	1774	2562	2113	260	665	500	1510	5	1	51935125	1124	120.28	0.83	12	0.26	18.00	2605.00	3970	20240315	-45.47	1499	20240110	44.43	3970	-45.47	20240315	1499	44.43	20240110	3970	-45.47	20240315	1499	44.43	20240110	1.01	N	066980	500	259 억		697621	N	N	0	N	00	N
49	20241023	160626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	220	2	10.95	12062389000	5317209	846.28	1996	2445	1996	2610	1410	2010	2268.56	1.17	0	93449	2270	2140	2075	1945	1880	2107	1912	260	600	500	1360	5	1	51935125	1158	123.89	0.86	12	10.24	18.00	2605.00	3970	20240315	-43.83	1499	20240110	48.77	3970	-43.83	20240315	1499	48.77	20240110	3970	-43.83	20240315	1499	48.77	20240110	0.99	N	066980	500	259 억		609946	N	N	0	N	00	N
50	20241023	150639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	195	2	9.70	11804912430	5201410	827.85	1996	2445	1996	2610	1410	2010	2269.56	1.17	0	107196	2270	2140	2075	1945	1880	2107	1912	260	600	500	1360	5	1	51935125	1145	122.50	0.85	12	10.02	18.00	2605.00	3970	20240315	-44.46	1499	20240110	47.10	3970	-44.46	20240315	1499	47.10	20240110	3970	-44.46	20240315	1499	47.10	20240110	0.99	N	066980	500	259 억		609946	N	N	0	N	00	N
51	20241023	140640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2245	235	2	11.69	10678998160	4694597	747.19	1996	2445	1996	2610	1410	2010	2274.75	1.17	0	15944	2270	2140	2075	1945	1880	2107	1912	260	600	500	1360	5	1	51935125	1166	124.72	0.86	12	9.04	18.00	2605.00	3970	20240315	-43.45	1499	20240110	49.77	3970	-43.45	20240315	1499	49.77	20240110	3970	-43.45	20240315	1499	49.77	20240110	0.99	N	066980	500	259 억		609946	N	N	0	N	00	N
52	20241023	130630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2135	125	2	6.22	1250295690	596666	94.96	1996	2155	1996	2610	1410	2010	2095.48	1.17	0	22920	2270	2140	2075	1945	1880	2107	1912	260	600	500	1360	5	1	51935125	1109	118.61	0.82	12	1.15	18.00	2605.00	3970	20240315	-46.22	1499	20240110	42.43	3970	-46.22	20240315	1499	42.43	20240110	3970	-46.22	20240315	1499	42.43	20240110	0.99	N	066980	500	259 억		609946	N	N	0	N	00	N
53	20241023	120628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2095	85	2	4.23	1022437825	489909	77.97	1996	2155	1996	2610	1410	2010	2087.00	1.17	0	6738	2270	2140	2075	1945	1880	2107	1912	260	600	500	1360	5	1	51935125	1088	116.39	0.80	12	0.94	18.00	2605.00	3970	20240315	-47.23	1499	20240110	39.76	3970	-47.23	20240315	1499	39.76	20240110	3970	-47.23	20240315	1499	39.76	20240110	0.99	N	066980	500	259 억		609946	N	N	0	N	00	N
54	20241023	110624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2130	120	2	5.97	944003710	452627	72.04	1996	2155	1996	2610	1410	2010	2085.62	1.17	0	-661	2270	2140	2075	1945	1880	2107	1912	260	600	500	1360	5	1	51935125	1106	118.33	0.82	12	0.87	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	0.99	N	066980	500	259 억		609946	N	N	0	N	00	N
55	20241023	100628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2115	105	2	5.22	785609145	377541	60.09	1996	2155	1996	2610	1410	2010	2080.87	1.17	0	-438	2270	2140	2075	1945	1880	2107	1912	260	600	500	1360	5	1	51935125	1098	117.50	0.81	12	0.73	18.00	2605.00	3970	20240315	-46.73	1499	20240110	41.09	3970	-46.73	20240315	1499	41.09	20240110	3970	-46.73	20240315	1499	41.09	20240110	0.99	N	066980	500	259 억		609946	N	N	0	N	00	N
56	20241023	090628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	30	2	1.49	166644645	82136	13.07	1996	2055	1996	2610	1410	2010	2028.90	1.17	0	5511	2270	2140	2075	1945	1880	2107	1912	260	600	500	1360	5	1	51935125	1059	113.33	0.78	12	0.16	18.00	2605.00	3970	20240315	-48.61	1499	20240110	36.09	3970	-48.61	20240315	1499	36.09	20240110	3970	-48.61	20240315	1499	36.09	20240110	0.99	N	066980	500	259 억		609946	N	N	0	N	00	N
57	20241022	160619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2010	-175	5	-8.01	1282886155	621335	69.38	2200	2205	2010	2840	1530	2185	2064.72	1.12	0	25802	2391	2287	2226	2122	2061	2257	2092	260	655	500	1480	5	1	51935125	1044	111.67	0.77	12	1.20	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	0.88	N	066980	500	259 억		584145	N	N	0	N	00	N
58	20241022	150628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2030	-155	5	-7.09	1176856275	568687	63.50	2200	2205	2015	2840	1530	2185	2069.40	1.12	0	22161	2391	2287	2226	2122	2061	2257	2092	260	655	500	1480	5	1	51935125	1054	112.78	0.78	12	1.09	18.00	2605.00	3970	20240315	-48.87	1499	20240110	35.42	3970	-48.87	20240315	1499	35.42	20240110	3970	-48.87	20240315	1499	35.42	20240110	0.88	N	066980	500	259 억		584145	N	N	0	N	00	N
59	20241022	140628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2025	-160	5	-7.32	977639735	470523	52.54	2200	2205	2025	2840	1530	2185	2077.74	1.12	0	6052	2391	2287	2226	2122	2061	2257	2092	260	655	500	1480	5	1	51935125	1052	112.50	0.78	12	0.91	18.00	2605.00	3970	20240315	-48.99	1499	20240110	35.09	3970	-48.99	20240315	1499	35.09	20240110	3970	-48.99	20240315	1499	35.09	20240110	0.88	N	066980	500	259 억		584145	N	N	0	N	00	N
60	20241022	130628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2040	-145	5	-6.64	852051480	408971	45.67	2200	2205	2035	2840	1530	2185	2083.37	1.12	0	-774	2391	2287	2226	2122	2061	2257	2092	260	655	500	1480	5	1	51935125	1059	113.33	0.78	12	0.79	18.00	2605.00	3970	20240315	-48.61	1499	20240110	36.09	3970	-48.61	20240315	1499	36.09	20240110	3970	-48.61	20240315	1499	36.09	20240110	0.88	N	066980	500	259 억		584145	N	N	0	N	00	N
61	20241022	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	-135	5	-6.18	762963505	365432	40.81	2200	2205	2040	2840	1530	2185	2087.80	1.12	0	-2664	2391	2287	2226	2122	2061	2257	2092	260	655	500	1480	5	1	51935125	1065	113.89	0.79	12	0.70	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	0.88	N	066980	500	259 억		584145	N	N	0	N	00	N
62	20241022	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2050	-135	5	-6.18	659320975	314831	35.16	2200	2205	2040	2840	1530	2185	2094.16	1.12	0	-2187	2391	2287	2226	2122	2061	2257	2092	260	655	500	1480	5	1	51935125	1065	113.89	0.79	12	0.61	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	0.88	N	066980	500	259 억		584145	N	N	0	N	00	N
63	20241022	100625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2070	-115	5	-5.26	555044870	264175	29.50	2200	2205	2040	2840	1530	2185	2101.00	1.12	0	2390	2391	2287	2226	2122	2061	2257	2092	260	655	500	1480	5	1	51935125	1075	115.00	0.79	12	0.51	18.00	2605.00	3970	20240315	-47.86	1499	20240110	38.09	3970	-47.86	20240315	1499	38.09	20240110	3970	-47.86	20240315	1499	38.09	20240110	0.88	N	066980	500	259 억		584145	N	N	0	N	00	N
64	20241022	090625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2160	-25	5	-1.14	72552520	33161	3.70	2200	2205	2160	2840	1530	2185	2187.90	1.12	0	-10172	2391	2287	2226	2122	2061	2257	2092	260	655	500	1480	5	1	51935125	1122	120.00	0.83	12	0.06	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	0.88	N	066980	500	259 억		584145	N	N	0	N	00	N
65	20241021	160619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2185	-115	5	-5.00	1979177115	886661	47.07	2300	2330	2165	2990	1610	2300	2232.30	0.90	0	131974	2500	2400	2350	2250	2200	2375	2225	260	690	500	1560	5	1	51935125	1135	121.39	0.84	12	1.71	18.00	2605.00	3970	20240315	-44.96	1499	20240110	45.76	3970	-44.96	20240315	1499	45.76	20240110	3970	-44.96	20240315	1499	45.76	20240110	0.86	N	066980	500	259 억		465281	N	N	0	N	00	N
66	20241021	150624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2180	-120	5	-5.22	1849580480	827282	43.92	2300	2330	2165	2990	1610	2300	2235.71	0.90	0	121904	2500	2400	2350	2250	2200	2375	2225	260	690	500	1560	5	1	51935125	1132	121.11	0.84	12	1.59	18.00	2605.00	3970	20240315	-45.09	1499	20240110	45.43	3970	-45.09	20240315	1499	45.43	20240110	3970	-45.09	20240315	1499	45.43	20240110	0.86	N	066980	500	259 억		465281	N	N	0	N	00	N
67	20241021	140625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2210	-90	5	-3.91	1494645895	665511	35.33	2300	2330	2185	2990	1610	2300	2245.84	0.90	0	138120	2500	2400	2350	2250	2200	2375	2225	260	690	500	1560	5	1	51935125	1148	122.78	0.85	12	1.28	18.00	2605.00	3970	20240315	-44.33	1499	20240110	47.43	3970	-44.33	20240315	1499	47.43	20240110	3970	-44.33	20240315	1499	47.43	20240110	0.86	N	066980	500	259 억		465281	N	N	0	N	00	N
68	20241021	130622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2240	-60	5	-2.61	945791215	417239	22.15	2300	2330	2215	2990	1610	2300	2266.76	0.90	0	63852	2500	2400	2350	2250	2200	2375	2225	260	690	500	1560	5	1	51935125	1163	124.44	0.86	12	0.80	18.00	2605.00	3970	20240315	-43.58	1499	20240110	49.43	3970	-43.58	20240315	1499	49.43	20240110	3970	-43.58	20240315	1499	49.43	20240110	0.86	N	066980	500	259 억		465281	N	N	0	N	00	N
69	20241021	120623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2260	-40	5	-1.74	808378600	356074	18.90	2300	2330	2215	2990	1610	2300	2270.23	0.90	0	68092	2500	2400	2350	2250	2200	2375	2225	260	690	500	1560	5	1	51935125	1174	125.56	0.87	12	0.69	18.00	2605.00	3970	20240315	-43.07	1499	20240110	50.77	3970	-43.07	20240315	1499	50.77	20240110	3970	-43.07	20240315	1499	50.77	20240110	0.86	N	066980	500	259 억		465281	N	N	0	N	00	N
70	20241021	110620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	-30	5	-1.30	659206720	289915	15.39	2300	2330	2215	2990	1610	2300	2273.76	0.90	0	53183	2500	2400	2350	2250	2200	2375	2225	260	690	500	1560	5	1	51935125	1179	126.11	0.87	12	0.56	18.00	2605.00	3970	20240315	-42.82	1499	20240110	51.43	3970	-42.82	20240315	1499	51.43	20240110	3970	-42.82	20240315	1499	51.43	20240110	0.86	N	066980	500	259 억		465281	N	N	0	N	00	N
71	20241021	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-20	5	-0.87	573442215	252225	13.39	2300	2330	2215	2990	1610	2300	2273.50	0.90	0	40746	2500	2400	2350	2250	2200	2375	2225	260	690	500	1560	5	1	51935125	1184	126.67	0.88	12	0.49	18.00	2605.00	3970	20240315	-42.57	1499	20240110	52.10	3970	-42.57	20240315	1499	52.10	20240110	3970	-42.57	20240315	1499	52.10	20240110	0.86	N	066980	500	259 억		465281	N	N	0	N	00	N
72	20241021	090620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2275	-25	5	-1.09	191621280	83454	4.43	2300	2330	2260	2990	1610	2300	2296.12	0.90	0	-5752	2500	2400	2350	2250	2200	2375	2225	260	690	500	1560	5	1	51935125	1182	126.39	0.87	12	0.16	18.00	2605.00	3970	20240315	-42.70	1499	20240110	51.77	3970	-42.70	20240315	1499	51.77	20240110	3970	-42.70	20240315	1499	51.77	20240110	0.86	N	066980	500	259 억		465281	N	N	0	N	00	N
73	20241018	160619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2300	-145	5	-5.93	4395348385	1858610	59.72	2365	2450	2300	3175	1715	2445	2365.14	0.98	0	-48883	2601	2522	2366	2287	2131	2562	2327	260	730	500	1660	5	1	51935125	1195	127.78	0.88	12	3.58	18.00	2605.00	3970	20240315	-42.07	1499	20240110	53.44	3970	-42.07	20240315	1499	53.44	20240110	3970	-42.07	20240315	1499	53.44	20240110	0.85	N	066980	500	259 억		510628	N	N	0	N	00	N
74	20241018	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2345	-100	5	-4.09	4139048295	1747798	56.16	2365	2450	2305	3175	1715	2445	2368.14	0.98	0	-53022	2601	2522	2366	2287	2131	2562	2327	260	730	500	1660	5	1	51935125	1218	130.28	0.90	12	3.37	18.00	2605.00	3970	20240315	-40.93	1499	20240110	56.44	3970	-40.93	20240315	1499	56.44	20240110	3970	-40.93	20240315	1499	56.44	20240110	0.85	N	066980	500	259 억		510628	N	N	0	N	00	N
75	20241018	140639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-90	5	-3.68	3866195270	1631573	52.42	2365	2450	2305	3175	1715	2445	2369.60	0.98	0	-62517	2601	2522	2366	2287	2131	2562	2327	260	730	500	1660	5	1	51935125	1223	130.83	0.90	12	3.14	18.00	2605.00	3970	20240315	-40.68	1499	20240110	57.10	3970	-40.68	20240315	1499	57.10	20240110	3970	-40.68	20240315	1499	57.10	20240110	0.85	N	066980	500	259 억		510628	N	N	0	N	00	N
76	20241018	130623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2385	-60	5	-2.45	3113724685	1310628	42.11	2365	2450	2315	3175	1715	2445	2375.74	0.98	0	-53894	2601	2522	2366	2287	2131	2562	2327	260	730	500	1660	5	1	51935125	1239	132.50	0.92	12	2.52	18.00	2605.00	3970	20240315	-39.92	1499	20240110	59.11	3970	-39.92	20240315	1499	59.11	20240110	3970	-39.92	20240315	1499	59.11	20240110	0.85	N	066980	500	259 억		510628	N	N	0	N	00	N
77	20241018	120631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2375	-70	5	-2.86	1442001000	611784	19.66	2365	2415	2315	3175	1715	2445	2357.01	0.98	0	26961	2601	2522	2366	2287	2131	2562	2327	260	730	500	1660	5	1	51935125	1233	131.94	0.91	12	1.18	18.00	2605.00	3970	20240315	-40.18	1499	20240110	58.44	3970	-40.18	20240315	1499	58.44	20240110	3970	-40.18	20240315	1499	58.44	20240110	0.85	N	066980	500	259 억		510628	N	N	0	N	00	N
78	20241018	110628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2355	-90	5	-3.68	1163647130	493127	15.84	2365	2415	2335	3175	1715	2445	2359.69	0.98	0	24282	2601	2522	2366	2287	2131	2562	2327	260	730	500	1660	5	1	51935125	1223	130.83	0.90	12	0.95	18.00	2605.00	3970	20240315	-40.68	1499	20240110	57.10	3970	-40.68	20240315	1499	57.10	20240110	3970	-40.68	20240315	1499	57.10	20240110	0.85	N	066980	500	259 억		510628	N	N	0	N	00	N
79	20241018	100621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2370	-75	5	-3.07	1001426380	424198	13.63	2365	2415	2335	3175	1715	2445	2360.71	0.98	0	23942	2601	2522	2366	2287	2131	2562	2327	260	730	500	1660	5	1	51935125	1231	131.67	0.91	12	0.82	18.00	2605.00	3970	20240315	-40.30	1499	20240110	58.11	3970	-40.30	20240315	1499	58.11	20240110	3970	-40.30	20240315	1499	58.11	20240110	0.85	N	066980	500	259 억		510628	N	N	0	N	00	N
80	20241018	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2350	-95	5	-3.89	342081425	144867	4.65	2365	2390	2340	3175	1715	2445	2361.21	0.98	0	20199	2601	2522	2366	2287	2131	2562	2327	260	730	500	1660	5	1	51935125	1220	130.56	0.90	12	0.28	18.00	2605.00	3970	20240315	-40.81	1499	20240110	56.77	3970	-40.81	20240315	1499	56.77	20240110	3970	-40.81	20240315	1499	56.77	20240110	0.85	N	066980	500	259 억		510628	N	N	0	N	00	N
81	20241017	160622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2445	105	2	4.49	7153514045	3030089	126.85	2355	2445	2210	3040	1640	2340	2359.91	1.00	0	-6447	2470	2405	2280	2215	2090	2437	2247	260	700	500	1590	5	1	51935125	1270	135.83	0.94	12	5.83	18.00	2605.00	3970	20240315	-38.41	1499	20240110	63.11	3970	-38.41	20240315	1499	63.11	20240110	3970	-38.41	20240315	1499	63.11	20240110	0.78	N	066980	500	259 억		521306	N	N	0	N	00	N
82	20241017	150624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2360	20	2	0.85	5877184320	2502957	104.79	2355	2445	2210	3040	1640	2340	2348.10	1.00	0	-54617	2470	2405	2280	2215	2090	2437	2247	260	700	500	1590	5	1	51935125	1226	131.11	0.91	12	4.82	18.00	2605.00	3970	20240315	-40.55	1499	20240110	57.44	3970	-40.55	20240315	1499	57.44	20240110	3970	-40.55	20240315	1499	57.44	20240110	0.78	N	066980	500	259 억		521306	N	N	0	N	00	N
83	20241017	140623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2270	-70	5	-2.99	2527799295	1089587	45.62	2355	2395	2260	3040	1640	2340	2319.96	1.00	0	-35660	2470	2405	2280	2215	2090	2437	2247	260	700	500	1590	5	1	51935125	1179	126.11	0.87	12	2.10	18.00	2605.00	3970	20240315	-42.82	1499	20240110	51.43	3970	-42.82	20240315	1499	51.43	20240110	3970	-42.82	20240315	1499	51.43	20240110	0.78	N	066980	500	259 억		521306	N	N	0	N	00	N
84	20241017	130622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	-30	5	-1.28	2309454160	993862	41.61	2355	2395	2275	3040	1640	2340	2323.72	1.00	0	-21877	2470	2405	2280	2215	2090	2437	2247	260	700	500	1590	5	1	51935125	1200	128.33	0.89	12	1.91	18.00	2605.00	3970	20240315	-41.81	1499	20240110	54.10	3970	-41.81	20240315	1499	54.10	20240110	3970	-41.81	20240315	1499	54.10	20240110	0.78	N	066980	500	259 억		521306	N	N	0	N	00	N
85	20241017	120624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2285	-55	5	-2.35	2158041285	927864	38.84	2355	2395	2275	3040	1640	2340	2325.82	1.00	0	-21855	2470	2405	2280	2215	2090	2437	2247	260	700	500	1590	5	1	51935125	1187	126.94	0.88	12	1.79	18.00	2605.00	3970	20240315	-42.44	1499	20240110	52.43	3970	-42.44	20240315	1499	52.43	20240110	3970	-42.44	20240315	1499	52.43	20240110	0.78	N	066980	500	259 억		521306	N	N	0	N	00	N
86	20241017	110624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-50	5	-2.14	1970728935	846249	35.43	2355	2395	2275	3040	1640	2340	2328.78	1.00	0	-26572	2470	2405	2280	2215	2090	2437	2247	260	700	500	1590	5	1	51935125	1189	127.22	0.88	12	1.63	18.00	2605.00	3970	20240315	-42.32	1499	20240110	52.77	3970	-42.32	20240315	1499	52.77	20240110	3970	-42.32	20240315	1499	52.77	20240110	0.78	N	066980	500	259 억		521306	N	N	0	N	00	N
87	20241017	100624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	-20	5	-0.85	1684135580	722261	30.24	2355	2395	2275	3040	1640	2340	2331.75	1.00	0	-16497	2470	2405	2280	2215	2090	2437	2247	260	700	500	1590	5	1	51935125	1205	128.89	0.89	12	1.39	18.00	2605.00	3970	20240315	-41.56	1499	20240110	54.77	3970	-41.56	20240315	1499	54.77	20240110	3970	-41.56	20240315	1499	54.77	20240110	0.78	N	066980	500	259 억		521306	N	N	0	N	00	N
88	20241017	090619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	-15	5	-0.64	734559640	312104	13.07	2355	2395	2310	3040	1640	2340	2353.57	1.00	0	-73581	2470	2405	2280	2215	2090	2437	2247	260	700	500	1590	5	1	51935125	1207	129.17	0.89	12	0.60	18.00	2605.00	3970	20240315	-41.44	1499	20240110	55.10	3970	-41.44	20240315	1499	55.10	20240110	3970	-41.44	20240315	1499	55.10	20240110	0.78	N	066980	500	259 억		521306	N	N	0	N	00	N
89	20241016	160616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	60	2	2.63	5280293820	2322493	15.86	2255	2345	2155	2960	1600	2280	2273.03	1.22	0	-120404	2750	2515	2350	2115	1950	2432	2032	260	680	500	1550	5	1	51935125	1215	130.00	0.90	12	4.47	18.00	2605.00	3970	20240315	-41.06	1499	20240110	56.10	3970	-41.06	20240315	1499	56.10	20240110	3970	-41.06	20240315	1499	56.10	20240110	0.93	N	066980	500	259 억		634074	N	N	0	N	00	N
90	20241016	150620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2310	30	2	1.32	4497719125	1987003	13.57	2255	2345	2155	2960	1600	2280	2263.54	1.22	0	-50358	2750	2515	2350	2115	1950	2432	2032	260	680	500	1550	5	1	51935125	1200	128.33	0.89	12	3.83	18.00	2605.00	3970	20240315	-41.81	1499	20240110	54.10	3970	-41.81	20240315	1499	54.10	20240110	3970	-41.81	20240315	1499	54.10	20240110	0.93	N	066980	500	259 억		634074	N	N	0	N	00	N
91	20241016	140620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-75	5	-3.29	3554456970	1573764	10.75	2255	2345	2155	2960	1600	2280	2258.52	1.22	0	-145	2750	2515	2350	2115	1950	2432	2032	260	680	500	1550	5	1	51935125	1145	122.50	0.85	12	3.03	18.00	2605.00	3970	20240315	-44.46	1499	20240110	47.10	3970	-44.46	20240315	1499	47.10	20240110	3970	-44.46	20240315	1499	47.10	20240110	0.93	N	066980	500	259 억		634074	N	N	0	N	00	N
92	20241016	130618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2215	-65	5	-2.85	3412085350	1509199	10.31	2255	2345	2155	2960	1600	2280	2260.82	1.22	0	-7343	2750	2515	2350	2115	1950	2432	2032	260	680	500	1550	5	1	51935125	1150	123.06	0.85	12	2.91	18.00	2605.00	3970	20240315	-44.21	1499	20240110	47.77	3970	-44.21	20240315	1499	47.77	20240110	3970	-44.21	20240315	1499	47.77	20240110	0.93	N	066980	500	259 억		634074	N	N	0	N	00	N
93	20241016	120618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2205	-75	5	-3.29	2961083780	1302775	8.90	2255	2345	2190	2960	1600	2280	2272.89	1.22	0	-6713	2750	2515	2350	2115	1950	2432	2032	260	680	500	1550	5	1	51935125	1145	122.50	0.85	12	2.51	18.00	2605.00	3970	20240315	-44.46	1499	20240110	47.10	3970	-44.46	20240315	1499	47.10	20240110	3970	-44.46	20240315	1499	47.10	20240110	0.93	N	066980	500	259 억		634074	N	N	0	N	00	N
94	20241016	110617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2230	-50	5	-2.19	2747687365	1206458	8.24	2255	2345	2190	2960	1600	2280	2277.48	1.22	0	1761	2750	2515	2350	2115	1950	2432	2032	260	680	500	1550	5	1	51935125	1158	123.89	0.86	12	2.32	18.00	2605.00	3970	20240315	-43.83	1499	20240110	48.77	3970	-43.83	20240315	1499	48.77	20240110	3970	-43.83	20240315	1499	48.77	20240110	0.93	N	066980	500	259 억		634074	N	N	0	N	00	N
95	20241016	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-55	5	-2.41	2445773815	1071566	7.32	2255	2345	2190	2960	1600	2280	2282.44	1.22	0	-3019	2750	2515	2350	2115	1950	2432	2032	260	680	500	1550	5	1	51935125	1156	123.61	0.85	12	2.06	18.00	2605.00	3970	20240315	-43.95	1499	20240110	48.43	3970	-43.95	20240315	1499	48.43	20240110	3970	-43.95	20240315	1499	48.43	20240110	0.93	N	066980	500	259 억		634074	N	N	0	N	00	N
96	20241016	090618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	40	2	1.75	343136725	150904	1.03	2255	2325	2250	2960	1600	2280	2273.73	1.22	0	9056	2750	2515	2350	2115	1950	2432	2032	260	680	500	1550	5	1	51935125	1205	128.89	0.89	12	0.29	18.00	2605.00	3970	20240315	-41.56	1499	20240110	54.77	3970	-41.56	20240315	1499	54.77	20240110	3970	-41.56	20240315	1499	54.77	20240110	0.93	N	066980	500	259 억		634074	N	N	0	N	00	N
97	20241015	160614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-40	5	-1.72	34775509300	14587317	409.58	2505	2585	2185	3015	1625	2320	2383.96	1.05	0	88353	2625	2472	2167	2014	1709	2549	2091	260	695	500	1570	5	1	51935125	1184	126.67	0.88	12	28.09	18.00	2605.00	3970	20240315	-42.57	1499	20240110	52.10	3970	-42.57	20240315	1499	52.10	20240110	3970	-42.57	20240315	1499	52.10	20240110	0.93	N	066980	500	259 억		546833	N	N	0	N	00	N
98	20241015	150620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2290	-30	5	-1.29	34391350110	14418343	404.83	2505	2585	2185	3015	1625	2320	2385.25	1.05	0	74925	2625	2472	2167	2014	1709	2549	2091	260	695	500	1570	5	1	51935125	1189	127.22	0.88	12	27.76	18.00	2605.00	3970	20240315	-42.32	1499	20240110	52.77	3970	-42.32	20240315	1499	52.77	20240110	3970	-42.32	20240315	1499	52.77	20240110	0.93	N	066980	500	259 억		546833	N	N	0	N	00	N
99	20241015	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2325	5	2	0.22	32680427195	13665071	383.68	2505	2585	2185	3015	1625	2320	2391.53	1.05	0	-36884	2625	2472	2167	2014	1709	2549	2091	260	695	500	1570	5	1	51935125	1207	129.17	0.89	12	26.31	18.00	2605.00	3970	20240315	-41.44	1499	20240110	55.10	3970	-41.44	20240315	1499	55.10	20240110	3970	-41.44	20240315	1499	55.10	20240110	0.93	N	066980	500	259 억		546833	N	N	0	N	00	N
100	20241015	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2340	20	2	0.86	30601498850	12784189	358.95	2505	2585	2185	3015	1625	2320	2393.70	1.05	0	-53063	2625	2472	2167	2014	1709	2549	2091	260	695	500	1570	5	1	51935125	1215	130.00	0.90	12	24.62	18.00	2605.00	3970	20240315	-41.06	1499	20240110	56.10	3970	-41.06	20240315	1499	56.10	20240110	3970	-41.06	20240315	1499	56.10	20240110	0.93	N	066980	500	259 억		546833	N	N	0	N	00	N
101	20241015	120617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2330	10	2	0.43	29382341600	12260254	344.24	2505	2585	2185	3015	1625	2320	2396.55	1.05	0	-101824	2625	2472	2167	2014	1709	2549	2091	260	695	500	1570	5	1	51935125	1210	129.44	0.89	12	23.61	18.00	2605.00	3970	20240315	-41.31	1499	20240110	55.44	3970	-41.31	20240315	1499	55.44	20240110	3970	-41.31	20240315	1499	55.44	20240110	0.93	N	066980	500	259 억		546833	N	N	0	N	00	N
102	20241015	110620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2280	-40	5	-1.72	20085974355	8375450	235.16	2505	2585	2185	3015	1625	2320	2398.20	1.05	0	-80782	2625	2472	2167	2014	1709	2549	2091	260	695	500	1570	5	1	51935125	1184	126.67	0.88	12	16.13	18.00	2605.00	3970	20240315	-42.57	1499	20240110	52.10	3970	-42.57	20240315	1499	52.10	20240110	3970	-42.57	20240315	1499	52.10	20240110	0.93	N	066980	500	259 억		546833	N	N	0	N	00	N
103	20241015	100618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2225	-95	5	-4.09	14472242095	5968213	167.57	2505	2585	2190	3015	1625	2320	2424.89	1.05	0	-68407	2625	2472	2167	2014	1709	2549	2091	260	695	500	1570	5	1	51935125	1156	123.61	0.85	12	11.49	18.00	2605.00	3970	20240315	-43.95	1499	20240110	48.43	3970	-43.95	20240315	1499	48.43	20240110	3970	-43.95	20240315	1499	48.43	20240110	0.93	N	066980	500	259 억		546833	N	N	0	N	00	N
104	20241015	090616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2405	85	2	3.66	6967678280	2783501	78.15	2505	2585	2390	3015	1625	2320	2503.21	1.05	0	-48241	2625	2472	2167	2014	1709	2549	2091	260	695	500	1570	5	1	51935125	1249	133.61	0.92	12	5.36	18.00	2605.00	3970	20240315	-39.42	1499	20240110	60.44	3970	-39.42	20240315	1499	60.44	20240110	3970	-39.42	20240315	1499	60.44	20240110	0.93	N	066980	500	259 억		546833	N	N	0	N	00	N
105	20241014	160602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	533	1	29.83	7849855788	3557793	2910.12	1930	2320	1862	2320	1251	1787	2206.38	1.23	0	-93305	1845	1816	1795	1766	1745	1805	1755	260	533	500	1210	5	1	51935125	1205	128.89	0.89	12	6.85	18.00	2605.00	3970	20240315	-41.56	1499	20240110	54.77	3970	-41.56	20240315	1499	54.77	20240110	3970	-41.56	20240315	1499	54.77	20240110	0.92	N	066980	500	259 억		638943	N	N	0	N	00	N
106	20241014	150611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	533	1	29.83	7849027548	3557436	2909.83	1930	2320	1862	2320	1251	1787	2206.37	1.23	0	-93305	1845	1816	1795	1766	1745	1805	1755	260	533	500	1210	5	1	51935125	1205	128.89	0.89	12	6.85	18.00	2605.00	3970	20240315	-41.56	1499	20240110	54.77	3970	-41.56	20240315	1499	54.77	20240110	3970	-41.56	20240315	1499	54.77	20240110	0.92	N	066980	500	259 억		638943	N	N	0	N	00	N
107	20241014	140610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	533	1	29.83	7831314348	3549801	2903.58	1930	2320	1862	2320	1251	1787	2206.13	1.23	0	-93305	1845	1816	1795	1766	1745	1805	1755	260	533	500	1210	5	1	51935125	1205	128.89	0.89	12	6.84	18.00	2605.00	3970	20240315	-41.56	1499	20240110	54.77	3970	-41.56	20240315	1499	54.77	20240110	3970	-41.56	20240315	1499	54.77	20240110	0.92	N	066980	500	259 억		638943	N	N	0	N	00	N
108	20241014	130610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	533	1	29.83	7825924988	3547478	2901.68	1930	2320	1862	2320	1251	1787	2206.05	1.23	0	-93305	1845	1816	1795	1766	1745	1805	1755	260	533	500	1210	5	1	51935125	1205	128.89	0.89	12	6.83	18.00	2605.00	3970	20240315	-41.56	1499	20240110	54.77	3970	-41.56	20240315	1499	54.77	20240110	3970	-41.56	20240315	1499	54.77	20240110	0.92	N	066980	500	259 억		638943	N	N	0	N	00	N
109	20241014	120603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	533	1	29.83	7820326828	3545065	2899.71	1930	2320	1862	2320	1251	1787	2205.98	1.23	0	-93305	1845	1816	1795	1766	1745	1805	1755	260	533	500	1210	5	1	51935125	1205	128.89	0.89	12	6.83	18.00	2605.00	3970	20240315	-41.56	1499	20240110	54.77	3970	-41.56	20240315	1499	54.77	20240110	3970	-41.56	20240315	1499	54.77	20240110	0.92	N	066980	500	259 억		638943	N	N	0	N	00	N
110	20241014	110604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	533	1	29.83	7768966668	3522927	2881.60	1930	2320	1862	2320	1251	1787	2205.26	1.23	0	-93305	1845	1816	1795	1766	1745	1805	1755	260	533	500	1210	5	1	51935125	1205	128.89	0.89	12	6.78	18.00	2605.00	3970	20240315	-41.56	1499	20240110	54.77	3970	-41.56	20240315	1499	54.77	20240110	3970	-41.56	20240315	1499	54.77	20240110	0.92	N	066980	500	259 억		638943	N	N	0	N	00	N
111	20241014	100603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2320	533	1	29.83	7609731148	3454291	2825.46	1930	2320	1862	2320	1251	1787	2202.98	1.23	0	-93305	1845	1816	1795	1766	1745	1805	1755	260	533	500	1210	5	1	51935125	1205	128.89	0.89	12	6.65	18.00	2605.00	3970	20240315	-41.56	1499	20240110	54.77	3970	-41.56	20240315	1499	54.77	20240110	3970	-41.56	20240315	1499	54.77	20240110	0.92	N	066980	500	259 억		638943	N	N	0	N	00	N
112	20241014	090607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2120	333	2	18.63	872256953	430200	351.88	1930	2120	1862	2320	1251	1787	2027.56	1.23	0	-6267	1845	1816	1795	1766	1745	1805	1755	260	533	500	1210	5	1	51935125	1101	117.78	0.81	12	0.83	18.00	2605.00	3970	20240315	-46.60	1499	20240110	41.43	3970	-46.60	20240315	1499	41.43	20240110	3970	-46.60	20240315	1499	41.43	20240110	0.92	N	066980	500	259 억		638943	Y	N	0	N	00	N
113	20241011	160554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1787	-6	5	-0.33	218933836	122244	88.93	1793	1824	1774	2330	1256	1793	1791.09	1.23	0	-1083	1883	1838	1814	1769	1745	1826	1757	260	537	500	1210	1	1	51935125	928	99.28	0.69	12	0.24	18.00	2605.00	3970	20240315	-54.99	1499	20240110	19.21	3970	-54.99	20240315	1499	19.21	20240110	3970	-54.99	20240315	1499	19.21	20240110	0.91	N	066980	500	259 억		639585	N	N	0	N	00	N
114	20241011	150604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1782	-11	5	-0.61	192486124	107419	78.15	1793	1824	1775	2330	1256	1793	1791.92	1.23	0	1644	1883	1838	1814	1769	1745	1826	1757	260	537	500	1210	1	1	51935125	925	99.00	0.68	12	0.21	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	0.91	N	066980	500	259 억		639585	N	N	0	N	00	N
115	20241011	140605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1778	-15	5	-0.84	155019702	86335	62.81	1793	1824	1776	2330	1256	1793	1795.56	1.23	0	2620	1883	1838	1814	1769	1745	1826	1757	260	537	500	1210	1	1	51935125	923	98.78	0.68	12	0.17	18.00	2605.00	3970	20240315	-55.21	1499	20240110	18.61	3970	-55.21	20240315	1499	18.61	20240110	3970	-55.21	20240315	1499	18.61	20240110	0.91	N	066980	500	259 억		639585	N	N	0	N	00	N
116	20241011	130605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1802	9	2	0.50	118536594	65977	48.00	1793	1824	1776	2330	1256	1793	1796.64	1.23	0	2129	1883	1838	1814	1769	1745	1826	1757	260	537	500	1210	1	1	51935125	936	100.11	0.69	12	0.13	18.00	2605.00	3970	20240315	-54.61	1499	20240110	20.21	3970	-54.61	20240315	1499	20.21	20240110	3970	-54.61	20240315	1499	20.21	20240110	0.91	N	066980	500	259 억		639585	N	N	0	N	00	N
117	20241011	120601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1799	6	2	0.33	108883677	60629	44.11	1793	1824	1776	2330	1256	1793	1795.90	1.23	0	3351	1883	1838	1814	1769	1745	1826	1757	260	537	500	1210	1	1	51935125	934	99.94	0.69	12	0.12	18.00	2605.00	3970	20240315	-54.69	1499	20240110	20.01	3970	-54.69	20240315	1499	20.01	20240110	3970	-54.69	20240315	1499	20.01	20240110	0.91	N	066980	500	259 억		639585	N	N	0	N	00	N
118	20241011	110601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1824	31	2	1.73	83051619	46344	33.72	1793	1824	1776	2330	1256	1793	1792.07	1.23	0	9732	1883	1838	1814	1769	1745	1826	1757	260	537	500	1210	1	1	51935125	947	101.33	0.70	12	0.09	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	0.91	N	066980	500	259 억		639585	N	N	0	N	00	N
119	20241011	100609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1789	-4	5	-0.22	59119137	33068	24.06	1793	1806	1776	2330	1256	1793	1787.81	1.23	0	6888	1883	1838	1814	1769	1745	1826	1757	260	537	500	1210	1	1	51935125	929	99.39	0.69	12	0.06	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	0.91	N	066980	500	259 억		639585	N	N	0	N	00	N
120	20241011	090604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1792	-1	5	-0.06	10706981	5968	4.34	1793	1806	1792	2330	1256	1793	1794.07	1.23	0	-516	1883	1838	1814	1769	1745	1826	1757	260	537	500	1210	1	1	51935125	931	99.56	0.69	12	0.01	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	0.91	N	066980	500	259 억		639585	N	N	0	N	00	N
121	20241010	160617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1793	-69	5	-3.71	244947346	135143	91.63	1859	1859	1790	2420	1304	1862	1812.54	1.31	0	-41849	1938	1900	1875	1837	1812	1887	1824	260	558	500	1260	1	1	51935125	931	99.61	0.69	12	0.26	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	0.94	N	066980	500	259 억		680091	N	N	0	N	00	N
122	20241010	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1798	-64	5	-3.44	192414082	105917	71.82	1859	1859	1794	2420	1304	1862	1816.65	1.31	0	-30495	1938	1900	1875	1837	1812	1887	1824	260	558	500	1260	1	1	51935125	934	99.89	0.69	12	0.20	18.00	2605.00	3970	20240315	-54.71	1499	20240110	19.95	3970	-54.71	20240315	1499	19.95	20240110	3970	-54.71	20240315	1499	19.95	20240110	0.94	N	066980	500	259 억		680091	N	N	0	N	00	N
123	20241010	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1808	-54	5	-2.90	152346719	83666	56.73	1859	1859	1806	2420	1304	1862	1820.89	1.31	0	-23017	1938	1900	1875	1837	1812	1887	1824	260	558	500	1260	1	1	51935125	939	100.44	0.69	12	0.16	18.00	2605.00	3970	20240315	-54.46	1499	20240110	20.61	3970	-54.46	20240315	1499	20.61	20240110	3970	-54.46	20240315	1499	20.61	20240110	0.94	N	066980	500	259 억		680091	N	N	0	N	00	N
124	20241010	130620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1815	-47	5	-2.52	124957318	68530	46.47	1859	1859	1810	2420	1304	1862	1823.40	1.31	0	-13487	1938	1900	1875	1837	1812	1887	1824	260	558	500	1260	1	1	51935125	943	100.83	0.70	12	0.13	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	0.94	N	066980	500	259 억		680091	N	N	0	N	00	N
125	20241010	120621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1823	-39	5	-2.09	108239564	59312	40.22	1859	1859	1810	2420	1304	1862	1824.92	1.31	0	-13386	1938	1900	1875	1837	1812	1887	1824	260	558	500	1260	1	1	51935125	947	101.28	0.70	12	0.11	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	0.94	N	066980	500	259 억		680091	N	N	0	N	00	N
126	20241010	110619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1828	-34	5	-1.83	97474890	53401	36.21	1859	1859	1810	2420	1304	1862	1825.34	1.31	0	-11806	1938	1900	1875	1837	1812	1887	1824	260	558	500	1260	1	1	51935125	949	101.56	0.70	12	0.10	18.00	2605.00	3970	20240315	-53.95	1499	20240110	21.95	3970	-53.95	20240315	1499	21.95	20240110	3970	-53.95	20240315	1499	21.95	20240110	0.94	N	066980	500	259 억		680091	N	N	0	N	00	N
127	20241010	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1811	-51	5	-2.74	78166766	42756	28.99	1859	1859	1811	2420	1304	1862	1828.21	1.31	0	-11164	1938	1900	1875	1837	1812	1887	1824	260	558	500	1260	1	1	51935125	941	100.61	0.70	12	0.08	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	0.94	N	066980	500	259 억		680091	N	N	0	N	00	N
128	20241010	090621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1849	-13	5	-0.70	6949167	3747	2.54	1859	1859	1847	2420	1304	1862	1854.59	1.31	0	-728	1938	1900	1875	1837	1812	1887	1824	260	558	500	1260	1	1	51935125	960	102.72	0.71	12	0.01	18.00	2605.00	3970	20240315	-53.43	1499	20240110	23.35	3970	-53.43	20240315	1499	23.35	20240110	3970	-53.43	20240315	1499	23.35	20240110	0.94	N	066980	500	259 억		680091	N	N	0	N	00	N
129	20241008	160616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1862	-57	5	-2.97	267466766	142548	51.14	1910	1913	1850	2490	1344	1919	1876.33	1.32	0	-3685	2004	1961	1909	1866	1814	1983	1888	260	571	500	1300	1	1	51935125	967	103.44	0.71	12	0.27	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	0.92	N	066980	500	259 억		683518	N	N	0	N	00	N
130	20241008	150620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1859	-60	5	-3.13	247260667	131700	47.25	1910	1913	1850	2490	1344	1919	1877.45	1.32	0	946	2004	1961	1909	1866	1814	1983	1888	260	571	500	1300	1	1	51935125	965	103.28	0.71	12	0.25	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	0.92	N	066980	500	259 억		683518	N	N	0	N	00	N
131	20241008	140618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1869	-50	5	-2.61	212102305	112805	40.47	1910	1913	1850	2490	1344	1919	1880.26	1.32	0	1067	2004	1961	1909	1866	1814	1983	1888	260	571	500	1300	1	1	51935125	971	103.83	0.72	12	0.22	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	0.92	N	066980	500	259 억		683518	N	N	0	N	00	N
132	20241008	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1874	-45	5	-2.34	177308579	94225	33.81	1910	1913	1850	2490	1344	1919	1881.76	1.32	0	2336	2004	1961	1909	1866	1814	1983	1888	260	571	500	1300	1	1	51935125	973	104.11	0.72	12	0.18	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	0.92	N	066980	500	259 억		683518	N	N	0	N	00	N
133	20241008	120617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1890	-29	5	-1.51	140336271	74547	26.75	1910	1913	1850	2490	1344	1919	1882.52	1.32	0	1682	2004	1961	1909	1866	1814	1983	1888	260	571	500	1300	1	1	51935125	982	105.00	0.73	12	0.14	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	0.92	N	066980	500	259 억		683518	N	N	0	N	00	N
134	20241008	110617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1898	-21	5	-1.09	130403503	69286	24.86	1910	1913	1850	2490	1344	1919	1882.10	1.32	0	1760	2004	1961	1909	1866	1814	1983	1888	260	571	500	1300	1	1	51935125	986	105.44	0.73	12	0.13	18.00	2605.00	3970	20240315	-52.19	1499	20240110	26.62	3970	-52.19	20240315	1499	26.62	20240110	3970	-52.19	20240315	1499	26.62	20240110	0.92	N	066980	500	259 억		683518	N	N	0	N	00	N
135	20241008	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1884	-35	5	-1.82	85912648	45641	16.38	1910	1913	1850	2490	1344	1919	1882.36	1.32	0	-8945	2004	1961	1909	1866	1814	1983	1888	260	571	500	1300	1	1	51935125	978	104.67	0.72	12	0.09	18.00	2605.00	3970	20240315	-52.54	1499	20240110	25.68	3970	-52.54	20240315	1499	25.68	20240110	3970	-52.54	20240315	1499	25.68	20240110	0.92	N	066980	500	259 억		683518	N	N	0	N	00	N
136	20241008	090617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1899	-20	5	-1.04	24329696	12971	4.65	1910	1913	1850	2490	1344	1919	1875.70	1.32	0	1961	2004	1961	1909	1866	1814	1983	1888	260	571	500	1300	1	1	51935125	986	105.50	0.73	12	0.02	18.00	2605.00	3970	20240315	-52.17	1499	20240110	26.68	3970	-52.17	20240315	1499	26.68	20240110	3970	-52.17	20240315	1499	26.68	20240110	0.92	N	066980	500	259 억		683518	N	N	0	N	00	N
137	20241007	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1919	38	2	2.02	527648886	275537	54.15	1882	1952	1857	2445	1317	1881	1914.98	1.18	0	70230	1994	1937	1898	1841	1802	1918	1822	260	564	500	1270	1	1	51935125	997	106.61	0.74	12	0.53	18.00	2605.00	3970	20240315	-51.66	1499	20240110	28.02	3970	-51.66	20240315	1499	28.02	20240110	3970	-51.66	20240315	1499	28.02	20240110	0.91	N	066980	500	259 억		613086	N	N	0	N	00	N
138	20241007	150600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1918	37	2	1.97	498012625	260083	51.12	1882	1952	1857	2445	1317	1881	1914.82	1.18	0	66568	1994	1937	1898	1841	1802	1918	1822	260	564	500	1270	1	1	51935125	996	106.56	0.74	12	0.50	18.00	2605.00	3970	20240315	-51.69	1499	20240110	27.95	3970	-51.69	20240315	1499	27.95	20240110	3970	-51.69	20240315	1499	27.95	20240110	0.91	N	066980	500	259 억		613086	N	N	0	N	00	N
139	20241007	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1940	59	2	3.14	421078855	219705	43.18	1882	1952	1857	2445	1317	1881	1916.56	1.18	0	45998	1994	1937	1898	1841	1802	1918	1822	260	564	500	1270	1	1	51935125	1008	107.78	0.74	12	0.42	18.00	2605.00	3970	20240315	-51.13	1499	20240110	29.42	3970	-51.13	20240315	1499	29.42	20240110	3970	-51.13	20240315	1499	29.42	20240110	0.91	N	066980	500	259 억		613086	N	N	0	N	00	N
140	20241007	130601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1921	40	2	2.13	352349601	183897	36.14	1882	1952	1857	2445	1317	1881	1916.02	1.18	0	33688	1994	1937	1898	1841	1802	1918	1822	260	564	500	1270	1	1	51935125	998	106.72	0.74	12	0.35	18.00	2605.00	3970	20240315	-51.61	1499	20240110	28.15	3970	-51.61	20240315	1499	28.15	20240110	3970	-51.61	20240315	1499	28.15	20240110	0.91	N	066980	500	259 억		613086	N	N	0	N	00	N
141	20241007	120633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1942	61	2	3.24	268538642	140335	27.58	1882	1952	1857	2445	1317	1881	1913.55	1.18	0	34789	1994	1937	1898	1841	1802	1918	1822	260	564	500	1270	1	1	51935125	1009	107.89	0.75	12	0.27	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	0.91	N	066980	500	259 억		613086	N	N	0	N	00	N
142	20241007	110552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1940	59	2	3.14	236339565	123669	24.31	1882	1952	1857	2445	1317	1881	1911.07	1.18	0	34225	1994	1937	1898	1841	1802	1918	1822	260	564	500	1270	1	1	51935125	1008	107.78	0.74	12	0.24	18.00	2605.00	3970	20240315	-51.13	1499	20240110	29.42	3970	-51.13	20240315	1499	29.42	20240110	3970	-51.13	20240315	1499	29.42	20240110	0.91	N	066980	500	259 억		613086	N	N	0	N	00	N
143	20241007	100552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1939	58	2	3.08	183996065	96585	18.98	1882	1952	1857	2445	1317	1881	1905.02	1.18	0	25741	1994	1937	1898	1841	1802	1918	1822	260	564	500	1270	1	1	51935125	1007	107.72	0.74	12	0.19	18.00	2605.00	3970	20240315	-51.16	1499	20240110	29.35	3970	-51.16	20240315	1499	29.35	20240110	3970	-51.16	20240315	1499	29.35	20240110	0.91	N	066980	500	259 억		613086	N	N	0	N	00	N
144	20241007	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1865	-16	5	-0.85	31952072	17025	3.35	1882	1896	1857	2445	1317	1881	1876.77	1.18	0	-2931	1994	1937	1898	1841	1802	1918	1822	260	564	500	1270	1	1	51935125	969	103.61	0.72	12	0.03	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	0.91	N	066980	500	259 억		613086	N	N	0	N	00	N
145	20241004	160535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1881	-75	5	-3.83	970093216	507897	15.11	1945	1955	1859	2540	1370	1956	1909.86	1.16	0	534	2250	2103	1923	1776	1596	2176	1849	260	584	500	1330	1	1	51935125	977	104.50	0.72	12	0.98	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	0.93	N	066980	500	259 억		604065	N	N	0	N	00	N
146	20241004	150540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1879	-77	5	-3.94	945850483	495002	14.73	1945	1955	1859	2540	1370	1956	1910.64	1.16	0	4410	2250	2103	1923	1776	1596	2176	1849	260	584	500	1330	1	1	51935125	976	104.39	0.72	12	0.95	18.00	2605.00	3970	20240315	-52.67	1499	20240110	25.35	3970	-52.67	20240315	1499	25.35	20240110	3970	-52.67	20240315	1499	25.35	20240110	0.93	N	066980	500	259 억		604065	N	N	0	N	00	N
147	20241004	140542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1865	-91	5	-4.65	875517792	457498	13.61	1945	1955	1865	2540	1370	1956	1913.54	1.16	0	15798	2250	2103	1923	1776	1596	2176	1849	260	584	500	1330	1	1	51935125	969	103.61	0.72	12	0.88	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	0.93	N	066980	500	259 억		604065	N	N	0	N	00	N
148	20241004	130539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1913	-43	5	-2.20	653859577	340215	10.12	1945	1955	1895	2540	1370	1956	1921.72	1.16	0	30690	2250	2103	1923	1776	1596	2176	1849	260	584	500	1330	1	1	51935125	994	106.28	0.73	12	0.66	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	0.93	N	066980	500	259 억		604065	N	N	0	N	00	N
149	20241004	120539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1943	-13	5	-0.66	583345849	303364	9.02	1945	1955	1895	2540	1370	1956	1922.73	1.16	0	27281	2250	2103	1923	1776	1596	2176	1849	260	584	500	1330	1	1	51935125	1009	107.94	0.75	12	0.58	18.00	2605.00	3970	20240315	-51.06	1499	20240110	29.62	3970	-51.06	20240315	1499	29.62	20240110	3970	-51.06	20240315	1499	29.62	20240110	0.93	N	066980	500	259 억		604065	N	N	0	N	00	N
150	20241004	110536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1927	-29	5	-1.48	498943994	259956	7.73	1945	1948	1895	2540	1370	1956	1919.08	1.16	0	28585	2250	2103	1923	1776	1596	2176	1849	260	584	500	1330	1	1	51935125	1001	107.06	0.74	12	0.50	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	0.93	N	066980	500	259 억		604065	N	N	0	N	00	N
151	20241004	100534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1923	-33	5	-1.69	432157387	225334	6.70	1945	1948	1895	2540	1370	1956	1917.55	1.16	0	10702	2250	2103	1923	1776	1596	2176	1849	260	584	500	1330	1	1	51935125	999	106.83	0.74	12	0.43	18.00	2605.00	3970	20240315	-51.56	1499	20240110	28.29	3970	-51.56	20240315	1499	28.29	20240110	3970	-51.56	20240315	1499	28.29	20240110	0.93	N	066980	500	259 억		604065	N	N	0	N	00	N
152	20241004	090535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1927	-29	5	-1.48	87642192	45433	1.35	1945	1945	1910	2540	1370	1956	1927.93	1.16	0	-6258	2250	2103	1923	1776	1596	2176	1849	260	584	500	1330	1	1	51935125	1001	107.06	0.74	12	0.09	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	0.93	N	066980	500	259 억		604065	N	N	0	N	00	N
153	20241002	160532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1956	160	2	8.91	6536601878	3340126	2818.65	1780	2070	1743	2330	1258	1796	1956.99	1.38	0	-98873	1906	1850	1793	1737	1680	1822	1709	260	534	500	1220	1	1	51935125	1016	108.67	0.75	12	6.43	18.00	2605.00	3970	20240315	-50.73	1499	20240110	30.49	3970	-50.73	20240315	1499	30.49	20240110	3970	-50.73	20240315	1499	30.49	20240110	0.92	N	066980	500	259 억		714420	N	N	0	N	00	N
154	20241002	150542	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1937	141	2	7.85	6181853166	3157342	2664.40	1780	2070	1743	2330	1258	1796	1957.93	1.38	0	-102603	1906	1850	1793	1737	1680	1822	1709	260	534	500	1220	1	1	51935125	1006	107.61	0.74	12	6.08	18.00	2605.00	3970	20240315	-51.21	1499	20240110	29.22	3970	-51.21	20240315	1499	29.22	20240110	3970	-51.21	20240315	1499	29.22	20240110	0.92	N	066980	500	259 억		714420	N	N	0	N	00	N
155	20241002	140540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1932	136	2	7.57	5650399352	2884855	2434.46	1780	2070	1743	2330	1258	1796	1958.64	1.38	0	-152403	1906	1850	1793	1737	1680	1822	1709	260	534	500	1220	1	1	51935125	1003	107.33	0.74	12	5.55	18.00	2605.00	3970	20240315	-51.34	1499	20240110	28.89	3970	-51.34	20240315	1499	28.89	20240110	3970	-51.34	20240315	1499	28.89	20240110	0.92	N	066980	500	259 억		714420	N	N	0	N	00	N
156	20241002	130535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1925	129	2	7.18	5411908485	2761863	2330.67	1780	2070	1743	2330	1258	1796	1959.51	1.38	0	-172810	1906	1850	1793	1737	1680	1822	1709	260	534	500	1220	1	1	51935125	1000	106.94	0.74	12	5.32	18.00	2605.00	3970	20240315	-51.51	1499	20240110	28.42	3970	-51.51	20240315	1499	28.42	20240110	3970	-51.51	20240315	1499	28.42	20240110	0.92	N	066980	500	259 억		714420	N	N	0	N	00	N
157	20241002	120531	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1942	146	2	8.13	5212777155	2659518	2244.30	1780	2070	1743	2330	1258	1796	1960.05	1.38	0	-198857	1906	1850	1793	1737	1680	1822	1709	260	534	500	1220	1	1	51935125	1009	107.89	0.75	12	5.12	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	0.92	N	066980	500	259 억		714420	N	N	0	N	00	N
158	20241002	110527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1956	160	2	8.91	4687969552	2392085	2018.62	1780	2070	1743	2330	1258	1796	1959.78	1.38	0	-209833	1906	1850	1793	1737	1680	1822	1709	260	534	500	1220	1	1	51935125	1016	108.67	0.75	12	4.61	18.00	2605.00	3970	20240315	-50.73	1499	20240110	30.49	3970	-50.73	20240315	1499	30.49	20240110	3970	-50.73	20240315	1499	30.49	20240110	0.92	N	066980	500	259 억		714420	N	N	0	N	00	N
159	20241002	100526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1924	128	2	7.13	3384058370	1717867	1449.66	1780	2070	1743	2330	1258	1796	1969.92	1.38	0	-173969	1906	1850	1793	1737	1680	1822	1709	260	534	500	1220	1	1	51935125	999	106.89	0.74	12	3.31	18.00	2605.00	3970	20240315	-51.54	1499	20240110	28.35	3970	-51.54	20240315	1499	28.35	20240110	3970	-51.54	20240315	1499	28.35	20240110	0.92	N	066980	500	259 억		714420	N	N	0	N	00	N
160	20241002	090523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1770	-26	5	-1.45	11157986	6295	5.31	1780	1780	1743	2330	1258	1796	1772.52	1.38	0	3813	1906	1850	1793	1737	1680	1822	1709	260	534	500	1220	1	1	51935125	919	98.33	0.68	12	0.01	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	0.92	N	066980	500	259 억		714420	N	N	0	N	00	N