KissMeData/066790/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	160648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1510	-24	5	-1.56	1670729308	1110770	140.82	1534	1544	1471	1994	1074	1534	1504.09	0.58	118787	118863	1584	1558	1544	1518	1504	1552	1512	326	460	500	950	1	1	65152039	984	33.56	2.72	12	1.70	45.00	555.00	6750	20240312	-77.63	911	20231024	65.75	6750	-77.63	20240312	980	54.08	20240201	6750	-77.63	20240312	980	54.08	20240201	0.03	N	066790	500	325 억		185640	N	N	0	N	00	N
3	20241031	150656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1518	-16	5	-1.04	1592240465	1058875	134.24	1534	1544	1471	1994	1074	1534	1503.69	0.58	119510	119586	1584	1558	1544	1518	1504	1552	1512	326	460	500	950	1	1	65152039	989	33.73	2.74	12	1.63	45.00	555.00	6750	20240312	-77.51	911	20231024	66.63	6750	-77.51	20240312	980	54.90	20240201	6750	-77.51	20240312	980	54.90	20240201	0.03	N	066790	500	325 억		186363	N	N	0	N	00	N
4	20241031	140655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1508	-26	5	-1.69	1425668471	948926	120.30	1534	1544	1471	1994	1074	1534	1502.38	0.62	132670	132849	1584	1558	1544	1518	1504	1552	1512	326	460	500	950	1	1	65152039	982	33.51	2.72	12	1.46	45.00	555.00	6750	20240312	-77.66	911	20231024	65.53	6750	-77.66	20240312	980	53.88	20240201	6750	-77.66	20240312	980	53.88	20240201	0.03	N	066790	500	325 억		199523	N	N	0	N	00	N
5	20241031	130654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1503	-31	5	-2.02	1327349791	883710	112.04	1534	1544	1471	1994	1074	1534	1501.99	0.59	121059	121059	1584	1558	1544	1518	1504	1552	1512	326	460	500	950	1	1	65152039	979	33.40	2.71	12	1.36	45.00	555.00	6750	20240312	-77.73	911	20231024	64.98	6750	-77.73	20240312	980	53.37	20240201	6750	-77.73	20240312	980	53.37	20240201	0.03	N	066790	500	325 억		187912	N	N	0	N	00	N
6	20241031	120655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1504	-30	5	-1.96	1101046701	733022	92.93	1534	1544	1471	1994	1074	1534	1502.04	0.51	96335	96335	1584	1558	1544	1518	1504	1552	1512	326	460	500	950	1	1	65152039	980	33.42	2.71	12	1.13	45.00	555.00	6750	20240312	-77.72	911	20231024	65.09	6750	-77.72	20240312	980	53.47	20240201	6750	-77.72	20240312	980	53.47	20240201	0.03	N	066790	500	325 억		163188	N	N	0	N	00	N
7	20241031	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1506	-28	5	-1.83	944162293	629149	79.76	1534	1544	1471	1994	1074	1534	1500.66	0.44	72488	72488	1584	1558	1544	1518	1504	1552	1512	326	460	500	950	1	1	65152039	981	33.47	2.71	12	0.97	45.00	555.00	6750	20240312	-77.69	911	20231024	65.31	6750	-77.69	20240312	980	53.67	20240201	6750	-77.69	20240312	980	53.67	20240201	0.03	N	066790	500	325 억		139341	N	N	0	N	00	N
8	20241031	100654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1515	-19	5	-1.24	788429811	525596	66.64	1534	1544	1471	1994	1074	1534	1500.02	0.39	58782	58782	1584	1558	1544	1518	1504	1552	1512	326	460	500	950	1	1	65152039	987	33.67	2.73	12	0.81	45.00	555.00	6750	20240312	-77.56	911	20231024	66.30	6750	-77.56	20240312	980	54.59	20240201	6750	-77.56	20240312	980	54.59	20240201	0.03	N	066790	500	325 억		125635	N	N	0	N	00	N
9	20241031	090651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1486	-48	5	-3.13	215602823	144578	18.33	1534	1534	1471	1994	1074	1534	1491.05	0.24	8691	7018	1584	1558	1544	1518	1504	1552	1512	326	460	500	950	1	1	65152039	968	33.02	2.68	12	0.22	45.00	555.00	6750	20240312	-77.99	911	20231024	63.12	6750	-77.99	20240312	980	51.63	20240201	6750	-77.99	20240312	980	51.63	20240201	0.03	N	066790	500	325 억		75544	N	N	0	N	00	N
10	20241030	160651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1534	-28	5	-1.79	1205839030	780281	57.92	1562	1570	1530	2030	1094	1562	1545.40	0.21	42668	42668	1653	1607	1577	1531	1501	1592	1516	326	468	500	960	1	1	65152039	999	34.09	2.76	12	1.20	45.00	555.00	6750	20240312	-77.27	911	20231024	68.39	6750	-77.27	20240312	980	56.53	20240201	6750	-77.27	20240312	980	56.53	20240201	0.04	N	066790	500	325 억		66853	N	N	0	N	00	N
11	20241030	150706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1533	-29	5	-1.86	1145995865	741284	55.03	1562	1570	1530	2030	1094	1562	1545.96	0.21	43792	43792	1653	1607	1577	1531	1501	1592	1516	326	468	500	960	1	1	65152039	999	34.07	2.76	12	1.14	45.00	555.00	6750	20240312	-77.29	911	20231024	68.28	6750	-77.29	20240312	980	56.43	20240201	6750	-77.29	20240312	980	56.43	20240201	0.04	N	066790	500	325 억		67977	N	N	0	N	00	N
12	20241030	140655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1544	-18	5	-1.15	862263253	556553	41.32	1562	1570	1530	2030	1094	1562	1549.29	0.26	58475	58622	1653	1607	1577	1531	1501	1592	1516	326	468	500	960	1	1	65152039	1006	34.31	2.78	12	0.85	45.00	555.00	6750	20240312	-77.13	911	20231024	69.48	6750	-77.13	20240312	980	57.55	20240201	6750	-77.13	20240312	980	57.55	20240201	0.04	N	066790	500	325 억		82660	N	N	0	N	00	N
13	20241030	130657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1554	-8	5	-0.51	779694606	503137	37.35	1562	1570	1530	2030	1094	1562	1549.66	0.27	63282	63429	1653	1607	1577	1531	1501	1592	1516	326	468	500	960	1	1	65152039	1012	34.53	2.80	12	0.77	45.00	555.00	6750	20240312	-76.98	911	20231024	70.58	6750	-76.98	20240312	980	58.57	20240201	6750	-76.98	20240312	980	58.57	20240201	0.04	N	066790	500	325 억		87467	N	N	0	N	00	N
14	20241030	120705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1559	-3	5	-0.19	695532477	448925	33.33	1562	1570	1530	2030	1094	1562	1549.33	0.33	80322	81139	1653	1607	1577	1531	1501	1592	1516	326	468	500	960	1	1	65152039	1016	34.64	2.81	12	0.69	45.00	555.00	6750	20240312	-76.90	911	20231024	71.13	6750	-76.90	20240312	980	59.08	20240201	6750	-76.90	20240312	980	59.08	20240201	0.04	N	066790	500	325 억		104507	N	N	0	N	00	N
15	20241030	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1561	-1	5	-0.06	605535619	391199	29.04	1562	1570	1530	2030	1094	1562	1547.89	0.32	76544	76761	1653	1607	1577	1531	1501	1592	1516	326	468	500	960	1	1	65152039	1017	34.69	2.81	12	0.60	45.00	555.00	6750	20240312	-76.87	911	20231024	71.35	6750	-76.87	20240312	980	59.29	20240201	6750	-76.87	20240312	980	59.29	20240201	0.04	N	066790	500	325 억		100729	N	N	0	N	00	N
16	20241030	100652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1555	-7	5	-0.45	510137913	329693	24.48	1562	1570	1530	2030	1094	1562	1547.31	0.25	55172	55172	1653	1607	1577	1531	1501	1592	1516	326	468	500	960	1	1	65152039	1013	34.56	2.80	12	0.51	45.00	555.00	6750	20240312	-76.96	911	20231024	70.69	6750	-76.96	20240312	980	58.67	20240201	6750	-76.96	20240312	980	58.67	20240201	0.04	N	066790	500	325 억		79357	N	N	0	N	00	N
17	20241030	090656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1542	-20	5	-1.28	88866656	57434	4.26	1562	1565	1530	2030	1094	1562	1547.26	0.09	3175	4739	1653	1607	1577	1531	1501	1592	1516	326	468	500	960	1	1	65152039	1005	34.27	2.78	12	0.09	45.00	555.00	6750	20240312	-77.16	911	20231024	69.26	6750	-77.16	20240312	980	57.35	20240201	6750	-77.16	20240312	980	57.35	20240201	0.04	N	066790	500	325 억		27360	N	N	0	N	00	N
18	20241029	160631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1562	-50	5	-3.10	2069618999	1320241	159.01	1620	1623	1547	2095	1129	1612	1567.61	0.08	-173451	-174671	1657	1634	1617	1594	1577	1626	1586	326	483	500	990	1	1	65152039	1018	34.71	2.81	12	2.03	45.00	555.00	6750	20240312	-76.86	911	20231024	71.46	6750	-76.86	20240312	980	59.39	20240201	6750	-76.86	20240312	980	59.39	20240201	0.04	N	066790	500	325 억		24185	N	N	0	N	00	N
19	20241029	150643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1560	-52	5	-3.23	2020110288	1288523	155.19	1620	1623	1547	2095	1129	1612	1567.77	0.09	-169142	-169803	1657	1634	1617	1594	1577	1626	1586	326	483	500	990	1	1	65152039	1016	34.67	2.81	12	1.98	45.00	555.00	6750	20240312	-76.89	911	20231024	71.24	6750	-76.89	20240312	980	59.18	20240201	6750	-76.89	20240312	980	59.18	20240201	0.04	N	066790	500	325 억		28494	N	N	0	N	00	N
20	20241029	140612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1550	-62	5	-3.85	1923766613	1226699	147.74	1620	1623	1547	2095	1129	1612	1568.25	0.10	-166667	-167328	1657	1634	1617	1594	1577	1626	1586	326	483	500	990	1	1	65152039	1010	34.44	2.79	12	1.88	45.00	555.00	6750	20240312	-77.04	911	20231024	70.14	6750	-77.04	20240312	980	58.16	20240201	6750	-77.04	20240312	980	58.16	20240201	0.04	N	066790	500	325 억		30969	N	N	0	N	00	N
21	20241029	130635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1552	-60	5	-3.72	1750205744	1114722	134.26	1620	1623	1548	2095	1129	1612	1570.08	0.18	-141525	-140454	1657	1634	1617	1594	1577	1626	1586	326	483	500	990	1	1	65152039	1011	34.49	2.80	12	1.71	45.00	555.00	6750	20240312	-77.01	911	20231024	70.36	6750	-77.01	20240312	980	58.37	20240201	6750	-77.01	20240312	980	58.37	20240201	0.04	N	066790	500	325 억		56111	N	N	0	N	00	N
22	20241029	120639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1555	-57	5	-3.54	1570778515	999140	120.34	1620	1623	1548	2095	1129	1612	1572.13	0.22	-128908	-127837	1657	1634	1617	1594	1577	1626	1586	326	483	500	990	1	1	65152039	1013	34.56	2.80	12	1.53	45.00	555.00	6750	20240312	-76.96	911	20231024	70.69	6750	-76.96	20240312	980	58.67	20240201	6750	-76.96	20240312	980	58.67	20240201	0.04	N	066790	500	325 억		68728	N	N	0	N	00	N
23	20241029	110655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1565	-47	5	-2.92	1115842221	706653	85.11	1620	1623	1560	2095	1129	1612	1579.05	0.32	-95255	-94184	1657	1634	1617	1594	1577	1626	1586	326	483	500	990	1	1	65152039	1020	34.78	2.82	12	1.08	45.00	555.00	6750	20240312	-76.81	911	20231024	71.79	6750	-76.81	20240312	980	59.69	20240201	6750	-76.81	20240312	980	59.69	20240201	0.04	N	066790	500	325 억		102381	N	N	0	N	00	N
24	20241029	100637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1572	-40	5	-2.48	959442397	606730	73.07	1620	1623	1560	2095	1129	1612	1581.33	0.33	-93676	-92605	1657	1634	1617	1594	1577	1626	1586	326	483	500	990	1	1	65152039	1024	34.93	2.83	12	0.93	45.00	555.00	6750	20240312	-76.71	911	20231024	72.56	6750	-76.71	20240312	980	60.41	20240201	6750	-76.71	20240312	980	60.41	20240201	0.04	N	066790	500	325 억		103960	N	N	0	N	00	N
25	20241028	160629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1612	-17	5	-1.04	1324373580	818451	140.76	1624	1640	1600	2115	1141	1629	1618.16	0.62	105113	104373	1683	1656	1637	1610	1591	1646	1600	326	486	500	1000	1	1	65152039	1050	35.82	2.90	12	1.26	45.00	555.00	6750	20240312	-76.12	911	20231024	76.95	6750	-76.12	20240312	980	64.49	20240201	6750	-76.12	20240312	980	64.49	20240201	0.04	N	066790	500	325 억		197636	N	N	0	N	00	N
26	20241028	150634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1616	-13	5	-0.80	1271532166	785700	135.13	1624	1640	1600	2115	1141	1629	1618.34	0.62	106344	105604	1683	1656	1637	1610	1591	1646	1600	326	486	500	1000	1	1	65152039	1053	35.91	2.91	12	1.21	45.00	555.00	6750	20240312	-76.06	911	20231024	77.39	6750	-76.06	20240312	980	64.90	20240201	6750	-76.06	20240312	980	64.90	20240201	0.04	N	066790	500	325 억		198867	N	N	0	N	00	N
27	20241028	140636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1612	-17	5	-1.04	1157647105	715018	122.97	1624	1640	1600	2115	1141	1629	1619.05	0.62	106811	106071	1683	1656	1637	1610	1591	1646	1600	326	486	500	1000	1	1	65152039	1050	35.82	2.90	12	1.10	45.00	555.00	6750	20240312	-76.12	911	20231024	76.95	6750	-76.12	20240312	980	64.49	20240201	6750	-76.12	20240312	980	64.49	20240201	0.04	N	066790	500	325 억		199334	N	N	0	N	00	N
28	20241028	130633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1626	-3	5	-0.18	838733506	517783	89.05	1624	1640	1600	2115	1141	1629	1619.86	0.44	47639	48568	1683	1656	1637	1610	1591	1646	1600	326	486	500	1000	1	1	65152039	1059	36.13	2.93	12	0.79	45.00	555.00	6750	20240312	-75.91	911	20231024	78.49	6750	-75.91	20240312	980	65.92	20240201	6750	-75.91	20240312	980	65.92	20240201	0.04	N	066790	500	325 억		140162	N	N	0	N	00	N
29	20241028	120634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1623	-6	5	-0.37	752149530	464519	79.89	1624	1640	1600	2115	1141	1629	1619.20	0.43	45378	46307	1683	1656	1637	1610	1591	1646	1600	326	486	500	1000	1	1	65152039	1057	36.07	2.92	12	0.71	45.00	555.00	6750	20240312	-75.96	911	20231024	78.16	6750	-75.96	20240312	980	65.61	20240201	6750	-75.96	20240312	980	65.61	20240201	0.04	N	066790	500	325 억		137901	N	N	0	N	00	N
30	20241028	110541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1619	-10	5	-0.61	650099315	401540	69.06	1624	1640	1600	2115	1141	1629	1619.02	0.44	48858	49787	1683	1656	1637	1610	1591	1646	1600	326	486	500	1000	1	1	65152039	1055	35.98	2.92	12	0.62	45.00	555.00	6750	20240312	-76.01	911	20231024	77.72	6750	-76.01	20240312	980	65.20	20240201	6750	-76.01	20240312	980	65.20	20240201	0.04	N	066790	500	325 억		141381	N	N	0	N	00	N
31	20241028	100630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1621	-8	5	-0.49	483607329	298932	51.41	1624	1640	1600	2115	1141	1629	1617.78	0.37	25198	25532	1683	1656	1637	1610	1591	1646	1600	326	486	500	1000	1	1	65152039	1056	36.02	2.92	12	0.46	45.00	555.00	6750	20240312	-75.99	911	20231024	77.94	6750	-75.99	20240312	980	65.41	20240201	6750	-75.99	20240312	980	65.41	20240201	0.04	N	066790	500	325 억		117721	N	N	0	N	00	N
32	20241028	090630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1609	-20	5	-1.23	162401850	101067	17.38	1624	1624	1600	2115	1141	1629	1606.87	0.37	26569	27318	1683	1656	1637	1610	1591	1646	1600	326	486	500	1000	1	1	65152039	1048	35.76	2.90	12	0.16	45.00	555.00	6750	20240312	-76.16	911	20231024	76.62	6750	-76.16	20240312	980	64.18	20240201	6750	-76.16	20240312	980	64.18	20240201	0.04	N	066790	500	325 억		119092	N	N	0	N	00	N
33	20241025	160628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1629	-7	5	-0.43	934530345	571007	59.85	1663	1664	1618	2125	1146	1636	1636.67	0.29	-9852	-12044	1732	1684	1642	1594	1552	1708	1618	326	489	500	1010	1	1	65152039	1061	36.20	2.94	12	0.88	45.00	555.00	6750	20240312	-75.87	911	20231024	78.81	6750	-75.87	20240312	980	66.22	20240201	6750	-75.87	20240312	980	66.22	20240201	0.06	N	066790	500	325 억		92523	N	N	0	N	00	N
34	20241025	150633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1636	0	3	0.00	875554405	534854	56.06	1663	1664	1618	2125	1146	1636	1637.00	0.29	-9852	-12044	1732	1684	1642	1594	1552	1708	1618	326	489	500	1010	1	1	65152039	1066	36.36	2.95	12	0.82	45.00	555.00	6750	20240312	-75.76	911	20231024	79.58	6750	-75.76	20240312	980	66.94	20240201	6750	-75.76	20240312	980	66.94	20240201	0.06	N	066790	500	325 억		92523	N	N	0	N	00	N
35	20241025	140631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1636	0	3	0.00	795739254	486009	50.94	1663	1664	1618	2125	1146	1636	1637.29	0.28	-14142	-16334	1732	1684	1642	1594	1552	1708	1618	326	489	500	1010	1	1	65152039	1066	36.36	2.95	12	0.75	45.00	555.00	6750	20240312	-75.76	911	20231024	79.58	6750	-75.76	20240312	980	66.94	20240201	6750	-75.76	20240312	980	66.94	20240201	0.06	N	066790	500	325 억		88233	N	N	0	N	00	N
36	20241025	130634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1641	5	2	0.31	707586292	432036	45.29	1663	1664	1618	2125	1146	1636	1637.79	0.32	48	-1411	1732	1684	1642	1594	1552	1708	1618	326	489	500	1010	1	1	65152039	1069	36.47	2.96	12	0.66	45.00	555.00	6750	20240312	-75.69	911	20231024	80.13	6750	-75.69	20240312	980	67.45	20240201	6750	-75.69	20240312	980	67.45	20240201	0.06	N	066790	500	325 억		102423	N	N	0	N	00	N
37	20241025	120635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1631	-5	5	-0.31	597305487	364695	38.23	1663	1664	1618	2125	1146	1636	1637.82	0.35	8258	6799	1732	1684	1642	1594	1552	1708	1618	326	489	500	1010	1	1	65152039	1063	36.24	2.94	12	0.56	45.00	555.00	6750	20240312	-75.84	911	20231024	79.03	6750	-75.84	20240312	980	66.43	20240201	6750	-75.84	20240312	980	66.43	20240201	0.06	N	066790	500	325 억		110633	N	N	0	N	00	N
38	20241025	110630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1624	-12	5	-0.73	519020537	316530	33.18	1663	1664	1620	2125	1146	1636	1639.72	0.32	100	-1359	1732	1684	1642	1594	1552	1708	1618	326	489	500	1010	1	1	65152039	1058	36.09	2.93	12	0.49	45.00	555.00	6750	20240312	-75.94	911	20231024	78.27	6750	-75.94	20240312	980	65.71	20240201	6750	-75.94	20240312	980	65.71	20240201	0.06	N	066790	500	325 억		102475	N	N	0	N	00	N
39	20241025	100632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1637	1	2	0.06	375584875	228452	23.95	1663	1664	1634	2125	1146	1636	1644.04	0.36	13345	14083	1732	1684	1642	1594	1552	1708	1618	326	489	500	1010	1	1	65152039	1067	36.38	2.95	12	0.35	45.00	555.00	6750	20240312	-75.75	911	20231024	79.69	6750	-75.75	20240312	980	67.04	20240201	6750	-75.75	20240312	980	67.04	20240201	0.06	N	066790	500	325 억		115720	N	N	0	N	00	N
40	20241025	090632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1641	5	2	0.31	77551870	46906	4.92	1663	1664	1641	2125	1146	1636	1653.35	0.32	-69	-64	1732	1684	1642	1594	1552	1708	1618	326	489	500	1010	1	1	65152039	1069	36.47	2.96	12	0.07	45.00	555.00	6750	20240312	-75.69	911	20231024	80.13	6750	-75.69	20240312	980	67.45	20240201	6750	-75.69	20240312	980	67.45	20240201	0.06	N	066790	500	325 억		102306	N	N	0	N	00	N
41	20241024	160620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1636	-3	5	-0.18	1537481525	938802	87.79	1625	1690	1600	2130	1148	1639	1637.71	0.32	-15995	-15395	1715	1676	1648	1609	1581	1663	1596	326	491	500	1010	1	1	65152039	1066	36.36	2.95	12	1.44	45.00	555.00	6750	20240312	-75.76	911	20231024	79.58	6750	-75.76	20240312	980	66.94	20240201	6750	-75.76	20240312	911	79.58	20231024	0.06	N	066790	500	325 억		102375	N	N	0	N	00	N
42	20241024	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1631	-8	5	-0.49	1495021174	912858	85.37	1625	1690	1600	2130	1148	1639	1637.74	0.32	-15995	-15395	1715	1676	1648	1609	1581	1663	1596	326	491	500	1010	1	1	65152039	1063	36.24	2.94	12	1.40	45.00	555.00	6750	20240312	-75.84	911	20231024	79.03	6750	-75.84	20240312	980	66.43	20240201	6750	-75.84	20240312	911	79.03	20231024	0.06	N	066790	500	325 억		102375	N	N	0	N	00	N
43	20241024	140614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1641	2	2	0.12	1391205677	849345	79.43	1625	1690	1600	2130	1148	1639	1637.97	0.31	-19967	-19367	1715	1676	1648	1609	1581	1663	1596	326	491	500	1010	1	1	65152039	1069	36.47	2.96	12	1.30	45.00	555.00	6750	20240312	-75.69	911	20231024	80.13	6750	-75.69	20240312	980	67.45	20240201	6750	-75.69	20240312	911	80.13	20231024	0.06	N	066790	500	325 억		98403	N	N	0	N	00	N
44	20241024	130625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1648	9	2	0.55	1280338418	781767	73.11	1625	1690	1600	2130	1148	1639	1637.75	0.32	-16358	-15263	1715	1676	1648	1609	1581	1663	1596	326	491	500	1010	1	1	65152039	1074	36.62	2.97	12	1.20	45.00	555.00	6750	20240312	-75.59	911	20231024	80.90	6750	-75.59	20240312	980	68.16	20240201	6750	-75.59	20240312	911	80.90	20231024	0.06	N	066790	500	325 억		102012	N	N	0	N	00	N
45	20241024	120624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1657	18	2	1.10	1125364256	687687	64.31	1625	1690	1600	2130	1148	1639	1636.44	0.33	-13037	-11935	1715	1676	1648	1609	1581	1663	1596	326	491	500	1010	1	1	65152039	1080	36.82	2.99	12	1.06	45.00	555.00	6750	20240312	-75.45	911	20231024	81.89	6750	-75.45	20240312	980	69.08	20240201	6750	-75.45	20240312	911	81.89	20231024	0.06	N	066790	500	325 억		105333	N	N	0	N	00	N
46	20241024	110627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1619	-20	5	-1.22	622617777	385385	36.04	1625	1650	1600	2130	1148	1639	1615.51	0.24	-42650	-42414	1715	1676	1648	1609	1581	1663	1596	326	491	500	1010	1	1	65152039	1055	35.98	2.92	12	0.59	45.00	555.00	6750	20240312	-76.01	911	20231024	77.72	6750	-76.01	20240312	980	65.20	20240201	6750	-76.01	20240312	911	77.72	20231024	0.06	N	066790	500	325 억		75720	N	N	0	N	00	N
47	20241024	100643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1614	-25	5	-1.53	422683663	262213	24.52	1625	1650	1600	2130	1148	1639	1611.88	0.22	-47738	-47334	1715	1676	1648	1609	1581	1663	1596	326	491	500	1010	1	1	65152039	1052	35.87	2.91	12	0.40	45.00	555.00	6750	20240312	-76.09	911	20231024	77.17	6750	-76.09	20240312	980	64.69	20240201	6750	-76.09	20240312	911	77.17	20231024	0.06	N	066790	500	325 억		70632	N	N	0	N	00	N
48	20241024	090641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1617	-22	5	-1.34	91616900	56348	5.27	1625	1650	1617	2130	1148	1639	1625.66	0.31	-18809	-18071	1715	1676	1648	1609	1581	1663	1596	326	491	500	1010	1	1	65152039	1054	35.93	2.91	12	0.09	45.00	555.00	6750	20240312	-76.04	911	20231024	77.50	6750	-76.04	20240312	980	65.00	20240201	6750	-76.04	20240312	911	77.50	20231024	0.06	N	066790	500	325 억		99561	N	N	0	N	00	N
49	20241023	160625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1639	17	2	1.05	1733359501	1053239	89.60	1650	1687	1620	2105	1136	1622	1645.74	0.37	64413	65954	1659	1640	1620	1601	1581	1630	1591	326	483	500	1000	1	1	65152039	1068	36.42	2.95	12	1.62	45.00	555.00	6750	20240312	-75.72	911	20231024	79.91	6750	-75.72	20240312	980	67.24	20240201	6750	-75.72	20240312	911	79.91	20231024	0.06	N	066790	500	325 억		118370	N	N	0	N	00	N
50	20241023	150637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1646	24	2	1.48	1664801778	1011476	86.05	1650	1687	1620	2105	1136	1622	1645.91	0.36	61182	62963	1659	1640	1620	1601	1581	1630	1591	326	483	500	1000	1	1	65152039	1072	36.58	2.97	12	1.55	45.00	555.00	6750	20240312	-75.61	911	20231024	80.68	6750	-75.61	20240312	980	67.96	20240201	6750	-75.61	20240312	911	80.68	20231024	0.06	N	066790	500	325 억		115139	N	N	0	N	00	N
51	20241023	140638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1659	37	2	2.28	1514313167	920434	78.30	1650	1687	1620	2105	1136	1622	1645.22	0.32	49303	51084	1659	1640	1620	1601	1581	1630	1591	326	483	500	1000	1	1	65152039	1081	36.87	2.99	12	1.41	45.00	555.00	6750	20240312	-75.42	911	20231024	82.11	6750	-75.42	20240312	980	69.29	20240201	6750	-75.42	20240312	911	82.11	20231024	0.06	N	066790	500	325 억		103260	N	N	0	N	00	N
52	20241023	130629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1652	30	2	1.85	1290294169	785473	66.82	1650	1687	1620	2105	1136	1622	1642.70	0.20	10005	10399	1659	1640	1620	1601	1581	1630	1591	326	483	500	1000	1	1	65152039	1076	36.71	2.98	12	1.21	45.00	555.00	6750	20240312	-75.53	911	20231024	81.34	6750	-75.53	20240312	980	68.57	20240201	6750	-75.53	20240312	911	81.34	20231024	0.06	N	066790	500	325 억		63962	N	N	0	N	00	N
53	20241023	120626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1646	24	2	1.48	1201176325	731468	62.23	1650	1687	1620	2105	1136	1622	1642.14	0.23	17953	18347	1659	1640	1620	1601	1581	1630	1591	326	483	500	1000	1	1	65152039	1072	36.58	2.97	12	1.12	45.00	555.00	6750	20240312	-75.61	911	20231024	80.68	6750	-75.61	20240312	980	67.96	20240201	6750	-75.61	20240312	911	80.68	20231024	0.06	N	066790	500	325 억		71910	N	N	0	N	00	N
54	20241023	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1636	14	2	0.86	856536354	523910	44.57	1650	1687	1620	2105	1136	1622	1634.89	0.12	-15896	-15897	1659	1640	1620	1601	1581	1630	1591	326	483	500	1000	1	1	65152039	1066	36.36	2.95	12	0.80	45.00	555.00	6750	20240312	-75.76	911	20231024	79.58	6750	-75.76	20240312	980	66.94	20240201	6750	-75.76	20240312	911	79.58	20231024	0.06	N	066790	500	325 억		38061	N	N	0	N	00	N
55	20241023	100627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1632	10	2	0.62	580552303	354263	30.14	1650	1687	1622	2105	1136	1622	1638.76	0.07	-32870	-32871	1659	1640	1620	1601	1581	1630	1591	326	483	500	1000	1	1	65152039	1063	36.27	2.94	12	0.54	45.00	555.00	6750	20240312	-75.82	911	20231024	79.14	6750	-75.82	20240312	980	66.53	20240201	6750	-75.82	20240312	911	79.14	20231024	0.06	N	066790	500	325 억		21087	N	N	0	N	00	N
56	20241023	090627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1634	12	2	0.74	249688988	151200	12.86	1650	1687	1622	2105	1136	1622	1651.38	0.12	-14292	-14199	1659	1640	1620	1601	1581	1630	1591	326	483	500	1000	1	1	65152039	1065	36.31	2.94	12	0.23	45.00	555.00	6750	20240312	-75.79	911	20231024	79.36	6750	-75.79	20240312	980	66.73	20240201	6750	-75.79	20240312	911	79.36	20231024	0.06	N	066790	500	325 억		39665	N	N	0	N	00	N
57	20241022	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1622	-18	5	-1.10	1688664236	1049572	102.70	1627	1639	1600	2130	1148	1640	1608.67	0.17	15762	15762	1686	1662	1636	1612	1586	1650	1600	326	490	500	1010	1	1	65152039	1057	36.04	2.92	12	1.61	45.00	555.00	6750	20240312	-75.97	911	20231024	78.05	6750	-75.97	20240312	980	65.51	20240201	6750	-75.97	20240312	911	78.05	20231024	0.08	N	066790	500	325 억		53957	N	N	0	N	00	N
58	20241022	150626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1607	-33	5	-2.01	1544065675	960018	93.94	1627	1639	1600	2130	1148	1640	1608.37	0.17	17075	29326	1686	1662	1636	1612	1586	1650	1600	326	490	500	1010	1	1	65152039	1047	35.71	2.90	12	1.47	45.00	555.00	6750	20240312	-76.19	911	20231024	76.40	6750	-76.19	20240312	980	63.98	20240201	6750	-76.19	20240312	911	76.40	20231024	0.08	N	066790	500	325 억		55270	N	N	0	N	00	N
59	20241022	140626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1607	-33	5	-2.01	1402312153	871770	85.31	1627	1639	1600	2130	1148	1640	1608.58	0.18	19107	31696	1686	1662	1636	1612	1586	1650	1600	326	490	500	1010	1	1	65152039	1047	35.71	2.90	12	1.34	45.00	555.00	6750	20240312	-76.19	911	20231024	76.40	6750	-76.19	20240312	980	63.98	20240201	6750	-76.19	20240312	911	76.40	20231024	0.08	N	066790	500	325 억		57302	N	N	0	N	00	N
60	20241022	130626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1606	-34	5	-2.07	1307415965	812672	79.52	1627	1639	1600	2130	1148	1640	1608.79	0.21	28502	41091	1686	1662	1636	1612	1586	1650	1600	326	490	500	1010	1	1	65152039	1046	35.69	2.89	12	1.25	45.00	555.00	6750	20240312	-76.21	911	20231024	76.29	6750	-76.21	20240312	980	63.88	20240201	6750	-76.21	20240312	911	76.29	20231024	0.08	N	066790	500	325 억		66697	N	N	0	N	00	N
61	20241022	120624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1620	-20	5	-1.22	1029768853	639592	62.59	1627	1639	1602	2130	1148	1640	1610.04	0.21	28198	28198	1686	1662	1636	1612	1586	1650	1600	326	490	500	1010	1	1	65152039	1055	36.00	2.92	12	0.98	45.00	555.00	6750	20240312	-76.00	911	20231024	77.83	6750	-76.00	20240312	980	65.31	20240201	6750	-76.00	20240312	911	77.83	20231024	0.08	N	066790	500	325 억		66393	N	N	0	N	00	N
62	20241022	110621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1606	-34	5	-2.07	916924401	569553	55.73	1627	1639	1602	2130	1148	1640	1609.90	0.20	24467	24467	1686	1662	1636	1612	1586	1650	1600	326	490	500	1010	1	1	65152039	1046	35.69	2.89	12	0.87	45.00	555.00	6750	20240312	-76.21	911	20231024	76.29	6750	-76.21	20240312	980	63.88	20240201	6750	-76.21	20240312	911	76.29	20231024	0.08	N	066790	500	325 억		62662	N	N	0	N	00	N
63	20241022	100623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1607	-33	5	-2.01	698959100	433821	42.45	1627	1639	1604	2130	1148	1640	1611.17	0.22	33573	33573	1686	1662	1636	1612	1586	1650	1600	326	490	500	1010	1	1	65152039	1047	35.71	2.90	12	0.67	45.00	555.00	6750	20240312	-76.19	911	20231024	76.40	6750	-76.19	20240312	980	63.98	20240201	6750	-76.19	20240312	911	76.40	20231024	0.08	N	066790	500	325 억		71768	N	N	0	N	00	N
64	20241022	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1615	-25	5	-1.52	123051888	75884	7.43	1627	1639	1614	2130	1148	1640	1621.58	0.08	-14091	-13974	1686	1662	1636	1612	1586	1650	1600	326	490	500	1010	1	1	65152039	1052	35.89	2.91	12	0.12	45.00	555.00	6750	20240312	-76.07	911	20231024	77.28	6750	-76.07	20240312	980	64.80	20240201	6750	-76.07	20240312	911	77.28	20231024	0.08	N	066790	500	325 억		24104	N	N	0	N	00	N
65	20241021	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1640	-9	5	-0.55	1638469543	1006727	47.53	1647	1660	1610	2140	1155	1649	1627.40	0.12	-76945	-76945	1761	1704	1673	1616	1585	1689	1601	326	491	500	1020	1	1	65152039	1068	36.44	2.95	12	1.55	45.00	555.00	6750	20240312	-75.70	911	20231024	80.02	6750	-75.70	20240312	980	67.35	20240201	6750	-75.70	20240312	911	80.02	20231024	0.09	N	066790	500	325 억		38195	N	N	0	N	00	N
66	20241021	150622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1624	-25	5	-1.52	1509330903	927700	43.79	1647	1660	1610	2140	1155	1649	1626.93	0.13	-74639	-74639	1761	1704	1673	1616	1585	1689	1601	326	491	500	1020	1	1	65152039	1058	36.09	2.93	12	1.42	45.00	555.00	6750	20240312	-75.94	911	20231024	78.27	6750	-75.94	20240312	980	65.71	20240201	6750	-75.94	20240312	911	78.27	20231024	0.09	N	066790	500	325 억		40501	N	N	0	N	00	N
67	20241021	140623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1627	-22	5	-1.33	1399633732	860197	40.61	1647	1660	1610	2140	1155	1649	1627.07	0.16	-65140	-65140	1761	1704	1673	1616	1585	1689	1601	326	491	500	1020	1	1	65152039	1060	36.16	2.93	12	1.32	45.00	555.00	6750	20240312	-75.90	911	20231024	78.59	6750	-75.90	20240312	980	66.02	20240201	6750	-75.90	20240312	911	78.59	20231024	0.09	N	066790	500	325 억		50000	N	N	0	N	00	N
68	20241021	130621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1631	-18	5	-1.09	1240334363	762282	35.99	1647	1660	1610	2140	1155	1649	1627.09	0.16	-63789	-63789	1761	1704	1673	1616	1585	1689	1601	326	491	500	1020	1	1	65152039	1063	36.24	2.94	12	1.17	45.00	555.00	6750	20240312	-75.84	911	20231024	79.03	6750	-75.84	20240312	980	66.43	20240201	6750	-75.84	20240312	911	79.03	20231024	0.09	N	066790	500	325 억		51351	N	N	0	N	00	N
69	20241021	120622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1632	-17	5	-1.03	1110932962	682994	32.24	1647	1660	1610	2140	1155	1649	1626.52	0.20	-52733	-52733	1761	1704	1673	1616	1585	1689	1601	326	491	500	1020	1	1	65152039	1063	36.27	2.94	12	1.05	45.00	555.00	6750	20240312	-75.82	911	20231024	79.14	6750	-75.82	20240312	980	66.53	20240201	6750	-75.82	20240312	911	79.14	20231024	0.09	N	066790	500	325 억		62407	N	N	0	N	00	N
70	20241021	110618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1639	-10	5	-0.61	920388886	566536	26.75	1647	1660	1610	2140	1155	1649	1624.53	0.41	14597	14597	1761	1704	1673	1616	1585	1689	1601	326	491	500	1020	1	1	65152039	1068	36.42	2.95	12	0.87	45.00	555.00	6750	20240312	-75.72	911	20231024	79.91	6750	-75.72	20240312	980	67.24	20240201	6750	-75.72	20240312	911	79.91	20231024	0.09	N	066790	500	325 억		129737	N	N	0	N	00	N
71	20241021	100621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1629	-20	5	-1.21	721343890	444900	21.00	1647	1647	1610	2140	1155	1649	1621.28	0.42	17748	17822	1761	1704	1673	1616	1585	1689	1601	326	491	500	1020	1	1	65152039	1061	36.20	2.94	12	0.68	45.00	555.00	6750	20240312	-75.87	911	20231024	78.81	6750	-75.87	20240312	980	66.22	20240201	6750	-75.87	20240312	911	78.81	20231024	0.09	N	066790	500	325 억		132888	N	N	0	N	00	N
72	20241021	090619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1619	-30	5	-1.82	196418149	120952	5.71	1647	1647	1615	2140	1155	1649	1623.65	0.38	6913	6913	1761	1704	1673	1616	1585	1689	1601	326	491	500	1020	1	1	65152039	1055	35.98	2.92	12	0.19	45.00	555.00	6750	20240312	-76.01	911	20231024	77.72	6750	-76.01	20240312	980	65.20	20240201	6750	-76.01	20240312	911	77.72	20231024	0.09	N	066790	500	325 억		122053	N	N	0	N	00	N
73	20241018	160618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1649	-66	5	-3.85	3457808875	2075254	14.71	1729	1730	1642	2225	1201	1715	1666.22	0.36	-93438	-93438	2003	1858	1775	1630	1547	1817	1589	326	510	500	1060	1	1	65152039	1074	36.64	2.97	12	3.19	45.00	555.00	6750	20240312	-75.57	911	20231024	81.01	6750	-75.57	20240312	980	68.27	20240201	6750	-75.57	20240312	911	81.01	20231024	0.09	N	066790	500	325 억		115140	N	N	0	N	00	N
74	20241018	150635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1653	-62	5	-3.62	3274638679	1964279	13.92	1729	1730	1642	2225	1201	1715	1667.09	0.43	-70116	-70116	2003	1858	1775	1630	1547	1817	1589	326	510	500	1060	1	1	65152039	1077	36.73	2.98	12	3.01	45.00	555.00	6750	20240312	-75.51	911	20231024	81.45	6750	-75.51	20240312	980	68.67	20240201	6750	-75.51	20240312	911	81.45	20231024	0.09	N	066790	500	325 억		138462	N	N	0	N	00	N
75	20241018	140637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1654	-61	5	-3.56	3109564222	1864443	13.22	1729	1730	1642	2225	1201	1715	1667.82	0.48	-54364	-54364	2003	1858	1775	1630	1547	1817	1589	326	510	500	1060	1	1	65152039	1078	36.76	2.98	12	2.86	45.00	555.00	6750	20240312	-75.50	911	20231024	81.56	6750	-75.50	20240312	980	68.78	20240201	6750	-75.50	20240312	911	81.56	20231024	0.09	N	066790	500	325 억		154214	N	N	0	N	00	N
76	20241018	130622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1654	-61	5	-3.56	2836843627	1699535	12.05	1729	1730	1642	2225	1201	1715	1669.19	0.57	-27873	-27873	2003	1858	1775	1630	1547	1817	1589	326	510	500	1060	1	1	65152039	1078	36.76	2.98	12	2.61	45.00	555.00	6750	20240312	-75.50	911	20231024	81.56	6750	-75.50	20240312	980	68.78	20240201	6750	-75.50	20240312	911	81.56	20231024	0.09	N	066790	500	325 억		180705	N	N	0	N	00	N
77	20241018	120629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1649	-66	5	-3.85	2633546749	1576927	11.18	1729	1730	1642	2225	1201	1715	1670.05	0.63	-8455	-8455	2003	1858	1775	1630	1547	1817	1589	326	510	500	1060	1	1	65152039	1074	36.64	2.97	12	2.42	45.00	555.00	6750	20240312	-75.57	911	20231024	81.01	6750	-75.57	20240312	980	68.27	20240201	6750	-75.57	20240312	911	81.01	20231024	0.09	N	066790	500	325 억		200123	N	N	0	N	00	N
78	20241018	110626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1658	-57	5	-3.32	2337557153	1397659	9.91	1729	1730	1642	2225	1201	1715	1672.48	0.82	53889	53968	2003	1858	1775	1630	1547	1817	1589	326	510	500	1060	1	1	65152039	1080	36.84	2.99	12	2.15	45.00	555.00	6750	20240312	-75.44	911	20231024	82.00	6750	-75.44	20240312	980	69.18	20240201	6750	-75.44	20240312	911	82.00	20231024	0.09	N	066790	500	325 억		262467	N	N	0	N	00	N
79	20241018	100620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1650	-65	5	-3.79	1968978266	1175492	8.33	1729	1730	1642	2225	1201	1715	1675.02	1.04	123363	123460	2003	1858	1775	1630	1547	1817	1589	326	510	500	1060	1	1	65152039	1075	36.67	2.97	12	1.80	45.00	555.00	6750	20240312	-75.56	911	20231024	81.12	6750	-75.56	20240312	980	68.37	20240201	6750	-75.56	20240312	911	81.12	20231024	0.09	N	066790	500	325 억		331941	N	N	0	N	00	N
80	20241018	090622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1717	2	2	0.12	261630973	152028	1.08	1729	1730	1715	2225	1201	1715	1720.94	0.56	-29574	-29574	2003	1858	1775	1630	1547	1817	1589	326	510	500	1060	1	1	65152039	1119	38.16	3.09	12	0.23	45.00	555.00	6750	20240312	-74.56	911	20231024	88.47	6750	-74.56	20240312	980	75.20	20240201	6750	-74.56	20240312	911	88.47	20231024	0.09	N	066790	500	325 억		179004	N	N	0	N	00	N
81	20241017	160620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1715	71	2	4.32	25332965169	14077679	1226.71	1727	1920	1692	2135	1151	1644	1799.56	0.65	-111469	-112018	1698	1670	1640	1612	1582	1656	1598	326	491	500	1010	1	1	65152039	1117	38.11	3.09	12	21.61	45.00	555.00	6750	20240312	-74.59	911	20231024	88.25	6750	-74.59	20240312	980	75.00	20240201	6750	-74.59	20240312	911	88.25	20231024	0.09	N	066790	500	325 억		208578	N	N	0	N	00	N
82	20241017	150622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1717	73	2	4.44	24806165748	13770312	1199.93	1727	1920	1692	2135	1151	1644	1801.42	0.68	-103075	-103624	1698	1670	1640	1612	1582	1656	1598	326	491	500	1010	1	1	65152039	1119	38.16	3.09	12	21.14	45.00	555.00	6750	20240312	-74.56	911	20231024	88.47	6750	-74.56	20240312	980	75.20	20240201	6750	-74.56	20240312	911	88.47	20231024	0.09	N	066790	500	325 억		216972	N	N	0	N	00	N
83	20241017	140621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1706	62	2	3.77	24054549300	13333242	1161.84	1727	1920	1692	2135	1151	1644	1804.10	0.77	-75214	-75601	1698	1670	1640	1612	1582	1656	1598	326	491	500	1010	1	1	65152039	1111	37.91	3.07	12	20.46	45.00	555.00	6750	20240312	-74.73	911	20231024	87.27	6750	-74.73	20240312	980	74.08	20240201	6750	-74.73	20240312	911	87.27	20231024	0.09	N	066790	500	325 억		244833	N	N	0	N	00	N
84	20241017	130620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1729	85	2	5.17	22975502103	12703560	1106.97	1727	1920	1692	2135	1151	1644	1808.59	0.88	-39811	-39983	1698	1670	1640	1612	1582	1656	1598	326	491	500	1010	1	1	65152039	1126	38.42	3.12	12	19.50	45.00	555.00	6750	20240312	-74.39	911	20231024	89.79	6750	-74.39	20240312	980	76.43	20240201	6750	-74.39	20240312	911	89.79	20231024	0.09	N	066790	500	325 억		280236	N	N	0	N	00	N
85	20241017	120623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1741	97	2	5.90	22385875083	12364050	1077.39	1727	1920	1692	2135	1151	1644	1810.56	1.06	17089	17307	1698	1670	1640	1612	1582	1656	1598	326	491	500	1010	1	1	65152039	1134	38.69	3.14	12	18.98	45.00	555.00	6750	20240312	-74.21	911	20231024	91.11	6750	-74.21	20240312	980	77.65	20240201	6750	-74.21	20240312	911	91.11	20231024	0.09	N	066790	500	325 억		337136	N	N	0	N	00	N
86	20241017	110623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1772	128	2	7.79	20923001871	11530425	1004.75	1727	1920	1692	2135	1151	1644	1814.59	1.54	171413	172347	1698	1670	1640	1612	1582	1656	1598	326	491	500	1010	1	1	65152039	1154	39.38	3.19	12	17.70	45.00	555.00	6750	20240312	-73.75	911	20231024	94.51	6750	-73.75	20240312	980	80.82	20240201	6750	-73.75	20240312	911	94.51	20231024	0.09	N	066790	500	325 억		491460	N	N	0	N	00	N
87	20241017	100623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1807	163	2	9.91	18365131025	10091286	879.34	1727	1920	1692	2135	1151	1644	1819.90	1.48	152553	154894	1698	1670	1640	1612	1582	1656	1598	326	491	500	1010	1	1	65152039	1177	40.16	3.26	12	15.49	45.00	555.00	6750	20240312	-73.23	911	20231024	98.35	6750	-73.23	20240312	980	84.39	20240201	6750	-73.23	20240312	911	98.35	20231024	0.09	N	066790	500	325 억		472600	N	N	0	N	00	N
88	20241017	090617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1752	108	2	6.57	3329018829	1862768	162.32	1727	1850	1700	2135	1151	1644	1787.14	0.60	-127749	-128256	1698	1670	1640	1612	1582	1656	1598	326	491	500	1010	1	1	65152039	1141	38.93	3.16	12	2.86	45.00	555.00	6750	20240312	-74.04	911	20231024	92.32	6750	-74.04	20240312	980	78.78	20240201	6750	-74.04	20240312	911	92.32	20231024	0.09	N	066790	500	325 억		192298	N	N	0	N	00	N
89	20241016	160615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1644	2	2	0.12	1829994450	1123295	54.04	1651	1668	1610	2130	1150	1642	1629.03	1.00	-129024	-128475	1792	1716	1673	1597	1554	1695	1576	326	488	500	1010	1	1	65152039	1071	36.53	2.96	12	1.72	45.00	555.00	6750	20240312	-75.64	911	20231024	80.46	6750	-75.64	20240312	980	67.76	20240201	6750	-75.64	20240312	911	80.46	20231024	0.10	N	066790	500	325 억		320047	N	N	0	N	00	N
90	20241016	150618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1630	-12	5	-0.73	1640350273	1007792	48.48	1651	1668	1610	2130	1150	1642	1627.65	0.99	-131778	-131675	1792	1716	1673	1597	1554	1695	1576	326	488	500	1010	1	1	65152039	1062	36.22	2.94	12	1.55	45.00	555.00	6750	20240312	-75.85	911	20231024	78.92	6750	-75.85	20240312	980	66.33	20240201	6750	-75.85	20240312	911	78.92	20231024	0.10	N	066790	500	325 억		317293	N	N	0	N	00	N
91	20241016	140618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1618	-24	5	-1.46	1454279451	892800	42.95	1651	1668	1610	2130	1150	1642	1628.88	0.95	-144693	-144693	1792	1716	1673	1597	1554	1695	1576	326	488	500	1010	1	1	65152039	1054	35.96	2.92	12	1.37	45.00	555.00	6750	20240312	-76.03	911	20231024	77.61	6750	-76.03	20240312	980	65.10	20240201	6750	-76.03	20240312	911	77.61	20231024	0.10	N	066790	500	325 억		304378	N	N	0	N	00	N
92	20241016	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1616	-26	5	-1.58	1343498408	824278	39.65	1651	1668	1610	2130	1150	1642	1629.89	0.97	-138453	-138453	1792	1716	1673	1597	1554	1695	1576	326	488	500	1010	1	1	65152039	1053	35.91	2.91	12	1.27	45.00	555.00	6750	20240312	-76.06	911	20231024	77.39	6750	-76.06	20240312	980	64.90	20240201	6750	-76.06	20240312	911	77.39	20231024	0.10	N	066790	500	325 억		310618	N	N	0	N	00	N
93	20241016	120617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1617	-25	5	-1.52	1190746837	729677	35.10	1651	1668	1610	2130	1150	1642	1631.87	1.00	-128556	-128556	1792	1716	1673	1597	1554	1695	1576	326	488	500	1010	1	1	65152039	1054	35.93	2.91	12	1.12	45.00	555.00	6750	20240312	-76.04	911	20231024	77.50	6750	-76.04	20240312	980	65.00	20240201	6750	-76.04	20240312	911	77.50	20231024	0.10	N	066790	500	325 억		320515	N	N	0	N	00	N
94	20241016	110615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1619	-23	5	-1.40	1016612262	621915	29.92	1651	1668	1619	2130	1150	1642	1634.64	0.97	-137831	-137831	1792	1716	1673	1597	1554	1695	1576	326	488	500	1010	1	1	65152039	1055	35.98	2.92	12	0.95	45.00	555.00	6750	20240312	-76.01	911	20231024	77.72	6750	-76.01	20240312	980	65.20	20240201	6750	-76.01	20240312	911	77.72	20231024	0.10	N	066790	500	325 억		311240	N	N	0	N	00	N
95	20241016	100617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1643	1	2	0.06	687876065	420009	20.20	1651	1668	1624	2130	1150	1642	1637.75	1.25	-49361	-49361	1792	1716	1673	1597	1554	1695	1576	326	488	500	1010	1	1	65152039	1070	36.51	2.96	12	0.64	45.00	555.00	6750	20240312	-75.66	911	20231024	80.35	6750	-75.66	20240312	980	67.65	20240201	6750	-75.66	20240312	911	80.35	20231024	0.10	N	066790	500	325 억		399710	N	N	0	N	00	N
96	20241016	090617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1634	-8	5	-0.49	192276219	116990	5.63	1651	1668	1633	2130	1150	1642	1643.54	1.28	-40284	-40284	1792	1716	1673	1597	1554	1695	1576	326	488	500	1010	1	1	65152039	1065	36.31	2.94	12	0.18	45.00	555.00	6750	20240312	-75.79	911	20231024	79.36	6750	-75.79	20240312	980	66.73	20240201	6750	-75.79	20240312	911	79.36	20231024	0.10	N	066790	500	325 억		408787	N	N	0	N	00	N
97	20241015	160612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1642	-13	5	-0.79	3458888720	2062281	89.28	1655	1749	1630	2150	1159	1655	1677.29	1.41	-58479	-58479	1846	1750	1694	1598	1542	1722	1570	326	495	500	1020	1	1	65152039	1070	36.49	2.96	12	3.17	45.00	555.00	6750	20240312	-75.67	911	20231024	80.24	6750	-75.67	20240312	980	67.55	20240201	6750	-75.67	20240312	911	80.24	20231024	0.10	N	066790	500	325 억		449071	N	N	0	N	00	N
98	20241015	150618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1643	-12	5	-0.73	3353692725	1998232	86.51	1655	1749	1630	2150	1159	1655	1678.35	1.41	-55847	-55847	1846	1750	1694	1598	1542	1722	1570	326	495	500	1020	1	1	65152039	1070	36.51	2.96	12	3.07	45.00	555.00	6750	20240312	-75.66	911	20231024	80.35	6750	-75.66	20240312	980	67.65	20240201	6750	-75.66	20240312	911	80.35	20231024	0.10	N	066790	500	325 억		451703	N	N	0	N	00	N
99	20241015	140618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1651	-4	5	-0.24	3093475786	1840016	79.66	1655	1749	1630	2150	1159	1655	1681.25	1.58	-4593	-4593	1846	1750	1694	1598	1542	1722	1570	326	495	500	1020	1	1	65152039	1076	36.69	2.97	12	2.82	45.00	555.00	6750	20240312	-75.54	911	20231024	81.23	6750	-75.54	20240312	980	68.47	20240201	6750	-75.54	20240312	911	81.23	20231024	0.10	N	066790	500	325 억		502957	N	N	0	N	00	N
100	20241015	130615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1655	0	3	0.00	2898954170	1722105	74.55	1655	1749	1630	2150	1159	1655	1683.41	1.59	14	14	1846	1750	1694	1598	1542	1722	1570	326	495	500	1020	1	1	65152039	1078	36.78	2.98	12	2.64	45.00	555.00	6750	20240312	-75.48	911	20231024	81.67	6750	-75.48	20240312	980	68.88	20240201	6750	-75.48	20240312	911	81.67	20231024	0.10	N	066790	500	325 억		507564	N	N	0	N	00	N
101	20241015	120616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1646	-9	5	-0.54	2770415234	1644034	71.17	1655	1749	1630	2150	1159	1655	1685.17	1.62	11146	11146	1846	1750	1694	1598	1542	1722	1570	326	495	500	1020	1	1	65152039	1072	36.58	2.97	12	2.52	45.00	555.00	6750	20240312	-75.61	911	20231024	80.68	6750	-75.61	20240312	980	67.96	20240201	6750	-75.61	20240312	911	80.68	20231024	0.10	N	066790	500	325 억		518696	N	N	0	N	00	N
102	20241015	110618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1642	-13	5	-0.79	2617093000	1550979	67.14	1655	1749	1630	2150	1159	1655	1687.42	1.71	38785	38785	1846	1750	1694	1598	1542	1722	1570	326	495	500	1020	1	1	65152039	1070	36.49	2.96	12	2.38	45.00	555.00	6750	20240312	-75.67	911	20231024	80.24	6750	-75.67	20240312	980	67.55	20240201	6750	-75.67	20240312	911	80.24	20231024	0.10	N	066790	500	325 억		546335	N	N	0	N	00	N
103	20241015	100617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1652	-3	5	-0.18	2100142764	1235582	53.49	1655	1749	1644	2150	1159	1655	1699.79	2.01	135318	135318	1846	1750	1694	1598	1542	1722	1570	326	495	500	1020	1	1	65152039	1076	36.71	2.98	12	1.90	45.00	555.00	6750	20240312	-75.53	911	20231024	81.34	6750	-75.53	20240312	980	68.57	20240201	6750	-75.53	20240312	911	81.34	20231024	0.10	N	066790	500	325 억		642868	N	N	0	N	00	N
104	20241015	090615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1672	17	2	1.03	144787669	87104	3.77	1655	1672	1654	2150	1159	1655	1662.40	1.65	20189	20080	1846	1750	1694	1598	1542	1722	1570	326	495	500	1020	1	1	65152039	1089	37.16	3.01	12	0.13	45.00	555.00	6750	20240312	-75.23	911	20231024	83.53	6750	-75.23	20240312	980	70.61	20240201	6750	-75.23	20240312	911	83.53	20231024	0.10	N	066790	500	325 억		527739	N	N	0	N	00	N
105	20241014	160601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1655	-95	5	-5.43	3849475869	2271116	65.77	1750	1790	1638	2275	1225	1750	1694.98	1.59	-506354	-508712	1936	1842	1777	1683	1618	1890	1731	326	525	500	1080	1	1	65152039	1078	36.78	2.98	12	3.49	45.00	555.00	6750	20240312	-75.48	911	20231024	81.67	6750	-75.48	20240312	980	68.88	20240201	6750	-75.48	20240312	911	81.67	20231024	0.11	N	066790	500	325 억		507550	N	N	0	N	00	N
106	20241014	150609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1669	-81	5	-4.63	3520030693	2072746	60.02	1750	1790	1638	2275	1225	1750	1698.22	1.68	-477846	-480204	1936	1842	1777	1683	1618	1890	1731	326	525	500	1080	1	1	65152039	1087	37.09	3.01	12	3.18	45.00	555.00	6750	20240312	-75.27	911	20231024	83.21	6750	-75.27	20240312	980	70.31	20240201	6750	-75.27	20240312	911	83.21	20231024	0.11	N	066790	500	325 억		536058	N	N	0	N	00	N
107	20241014	140609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1672	-78	5	-4.46	2665671983	1556336	45.07	1750	1790	1669	2275	1225	1750	1712.77	2.02	-368298	-373518	1936	1842	1777	1683	1618	1890	1731	326	525	500	1080	1	1	65152039	1089	37.16	3.01	12	2.39	45.00	555.00	6750	20240312	-75.23	911	20231024	83.53	6750	-75.23	20240312	980	70.61	20240201	6750	-75.23	20240312	911	83.53	20231024	0.11	N	066790	500	325 억		645606	N	N	0	N	00	N
108	20241014	130608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1695	-55	5	-3.14	2253777630	1310716	37.96	1750	1790	1689	2275	1225	1750	1719.48	2.20	-311591	-313854	1936	1842	1777	1683	1618	1890	1731	326	525	500	1080	1	1	65152039	1104	37.67	3.05	12	2.01	45.00	555.00	6750	20240312	-74.89	911	20231024	86.06	6750	-74.89	20240312	980	72.96	20240201	6750	-74.89	20240312	911	86.06	20231024	0.11	N	066790	500	325 억		702313	N	N	0	N	00	N
109	20241014	120602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1694	-56	5	-3.20	1914339217	1110382	32.15	1750	1790	1692	2275	1225	1750	1724.02	2.53	-205515	-207778	1936	1842	1777	1683	1618	1890	1731	326	525	500	1080	1	1	65152039	1104	37.64	3.05	12	1.70	45.00	555.00	6750	20240312	-74.90	911	20231024	85.95	6750	-74.90	20240312	980	72.86	20240201	6750	-74.90	20240312	911	85.95	20231024	0.11	N	066790	500	325 억		808389	N	N	0	N	00	N
110	20241014	110603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1710	-40	5	-2.29	1521289586	879132	25.46	1750	1790	1703	2275	1225	1750	1730.43	2.77	-130672	-132935	1936	1842	1777	1683	1618	1890	1731	326	525	500	1080	1	1	65152039	1114	38.00	3.08	12	1.35	45.00	555.00	6750	20240312	-74.67	911	20231024	87.71	6750	-74.67	20240312	980	74.49	20240201	6750	-74.67	20240312	911	87.71	20231024	0.11	N	066790	500	325 억		883232	N	N	0	N	00	N
111	20241014	100602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1721	-29	5	-1.66	1200440600	691519	20.02	1750	1790	1709	2275	1225	1750	1735.93	2.87	-98358	-100251	1936	1842	1777	1683	1618	1890	1731	326	525	500	1080	1	1	65152039	1121	38.24	3.10	12	1.06	45.00	555.00	6750	20240312	-74.50	911	20231024	88.91	6750	-74.50	20240312	980	75.61	20240201	6750	-74.50	20240312	911	88.91	20231024	0.11	N	066790	500	325 억		915546	N	N	0	N	00	N
112	20241014	090606	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1766	16	2	0.91	168726053	95616	2.77	1750	1790	1750	2275	1225	1750	1764.75	3.10	-22668	-24300	1936	1842	1777	1683	1618	1890	1731	326	525	500	1080	1	1	65152039	1151	39.24	3.18	12	0.15	45.00	555.00	6750	20240312	-73.84	911	20231024	93.85	6750	-73.84	20240312	980	80.20	20240201	6750	-73.84	20240312	911	93.85	20231024	0.11	N	066790	500	325 억		991236	N	N	0	N	00	N
113	20241011	160553	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1750	35	2	2.04	6146169358	3420040	326.38	1715	1871	1712	2225	1201	1715	1797.25	3.18	65055	65384	1763	1739	1715	1691	1667	1727	1679	326	510	500	1060	1	1	65152039	1140	38.89	3.15	12	5.25	45.00	555.00	6750	20240312	-74.07	911	20231024	92.10	6750	-74.07	20240312	980	78.57	20240201	6750	-74.07	20240312	911	92.10	20231024	0.11	N	066790	500	325 억		1013904	N	N	0	N	00	N
114	20241011	150602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1744	29	2	1.69	5981771849	3325824	317.39	1715	1871	1712	2225	1201	1715	1798.61	3.18	67845	67845	1763	1739	1715	1691	1667	1727	1679	326	510	500	1060	1	1	65152039	1136	38.76	3.14	12	5.10	45.00	555.00	6750	20240312	-74.16	911	20231024	91.44	6750	-74.16	20240312	980	77.96	20240201	6750	-74.16	20240312	911	91.44	20231024	0.11	N	066790	500	325 억		1016694	N	N	0	N	00	N
115	20241011	140603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1763	48	2	2.80	5318403521	2944950	281.04	1715	1871	1712	2225	1201	1715	1805.97	3.74	245502	247867	1763	1739	1715	1691	1667	1727	1679	326	510	500	1060	1	1	65152039	1149	39.18	3.18	12	4.52	45.00	555.00	6750	20240312	-73.88	911	20231024	93.52	6750	-73.88	20240312	980	79.90	20240201	6750	-73.88	20240312	911	93.52	20231024	0.11	N	066790	500	325 억		1194351	N	N	0	N	00	N
116	20241011	130604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1772	57	2	3.32	5044031570	2789812	266.23	1715	1871	1712	2225	1201	1715	1808.05	3.61	204715	206020	1763	1739	1715	1691	1667	1727	1679	326	510	500	1060	1	1	65152039	1154	39.38	3.19	12	4.28	45.00	555.00	6750	20240312	-73.75	911	20231024	94.51	6750	-73.75	20240312	980	80.82	20240201	6750	-73.75	20240312	911	94.51	20231024	0.11	N	066790	500	325 억		1153564	N	N	0	N	00	N
117	20241011	120600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1766	51	2	2.97	4769078249	2633877	251.35	1715	1871	1712	2225	1201	1715	1810.70	3.83	273277	274582	1763	1739	1715	1691	1667	1727	1679	326	510	500	1060	1	1	65152039	1151	39.24	3.18	12	4.04	45.00	555.00	6750	20240312	-73.84	911	20231024	93.85	6750	-73.84	20240312	980	80.20	20240201	6750	-73.84	20240312	911	93.85	20231024	0.11	N	066790	500	325 억		1222126	N	N	0	N	00	N
118	20241011	110600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1777	62	2	3.62	4478459339	2469172	235.64	1715	1871	1712	2225	1201	1715	1813.79	4.02	333828	339469	1763	1739	1715	1691	1667	1727	1679	326	510	500	1060	1	1	65152039	1158	39.49	3.20	12	3.79	45.00	555.00	6750	20240312	-73.67	911	20231024	95.06	6750	-73.67	20240312	980	81.33	20240201	6750	-73.67	20240312	911	95.06	20231024	0.11	N	066790	500	325 억		1282677	N	N	0	N	00	N
119	20241011	100607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1799	84	2	4.90	3868075884	2126638	202.95	1715	1871	1712	2225	1201	1715	1818.91	4.12	364887	370528	1763	1739	1715	1691	1667	1727	1679	326	510	500	1060	1	1	65152039	1172	39.98	3.24	12	3.26	45.00	555.00	6750	20240312	-73.35	911	20231024	97.48	6750	-73.35	20240312	980	83.57	20240201	6750	-73.35	20240312	911	97.48	20231024	0.11	N	066790	500	325 억		1313736	N	N	0	N	00	N
120	20241011	090603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1786	71	2	4.14	395998748	225594	21.53	1715	1791	1712	2225	1201	1715	1755.52	3.44	149439	138456	1763	1739	1715	1691	1667	1727	1679	326	510	500	1060	1	1	65152039	1164	39.69	3.22	12	0.35	45.00	555.00	6750	20240312	-73.54	911	20231024	96.05	6750	-73.54	20240312	980	82.24	20240201	6750	-73.54	20240312	911	96.05	20231024	0.11	N	066790	500	325 억		1098288	N	N	0	N	00	N
121	20241010	160615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1715	-2	5	-0.12	1775679441	1036704	90.61	1717	1739	1691	2230	1202	1717	1712.80	2.97	-236076	-236952	1772	1744	1721	1693	1670	1733	1682	326	513	500	1060	1	1	65152039	1117	38.11	3.09	12	1.59	45.00	555.00	6750	20240312	-74.59	911	20231024	88.25	6750	-74.59	20240312	980	75.00	20240201	6750	-74.59	20240312	911	88.25	20231024	0.11	N	066790	500	325 억		948849	N	N	0	N	00	N
122	20241010	150625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1708	-9	5	-0.52	1653221444	965199	84.36	1717	1739	1691	2230	1202	1717	1712.83	2.96	-241214	-242090	1772	1744	1721	1693	1670	1733	1682	326	513	500	1060	1	1	65152039	1113	37.96	3.08	12	1.48	45.00	555.00	6750	20240312	-74.70	911	20231024	87.49	6750	-74.70	20240312	980	74.29	20240201	6750	-74.70	20240312	911	87.49	20231024	0.11	N	066790	500	325 억		943711	N	N	0	N	00	N
123	20241010	140620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1711	-6	5	-0.35	1243497141	724220	63.30	1717	1739	1702	2230	1202	1717	1717.02	3.30	-130341	-131217	1772	1744	1721	1693	1670	1733	1682	326	513	500	1060	1	1	65152039	1115	38.02	3.08	12	1.11	45.00	555.00	6750	20240312	-74.65	911	20231024	87.82	6750	-74.65	20240312	980	74.59	20240201	6750	-74.65	20240312	911	87.82	20231024	0.11	N	066790	500	325 억		1054584	N	N	0	N	00	N
124	20241010	130618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1717	0	3	0.00	1119818701	652051	56.99	1717	1739	1702	2230	1202	1717	1717.38	3.42	-93557	-94433	1772	1744	1721	1693	1670	1733	1682	326	513	500	1060	1	1	65152039	1119	38.16	3.09	12	1.00	45.00	555.00	6750	20240312	-74.56	911	20231024	88.47	6750	-74.56	20240312	980	75.20	20240201	6750	-74.56	20240312	911	88.47	20231024	0.11	N	066790	500	325 억		1091368	N	N	0	N	00	N
125	20241010	120619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1713	-4	5	-0.23	975829401	568050	49.65	1717	1739	1702	2230	1202	1717	1717.86	3.41	-97351	-98237	1772	1744	1721	1693	1670	1733	1682	326	513	500	1060	1	1	65152039	1116	38.07	3.09	12	0.87	45.00	555.00	6750	20240312	-74.62	911	20231024	88.04	6750	-74.62	20240312	980	74.80	20240201	6750	-74.62	20240312	911	88.04	20231024	0.11	N	066790	500	325 억		1087574	N	N	0	N	00	N
126	20241010	110618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1721	4	2	0.23	872705221	507860	44.39	1717	1739	1702	2230	1202	1717	1718.40	3.49	-71249	-72125	1772	1744	1721	1693	1670	1733	1682	326	513	500	1060	1	1	65152039	1121	38.24	3.10	12	0.78	45.00	555.00	6750	20240312	-74.50	911	20231024	88.91	6750	-74.50	20240312	980	75.61	20240201	6750	-74.50	20240312	911	88.91	20231024	0.11	N	066790	500	325 억		1113676	N	N	0	N	00	N
127	20241010	100617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1713	-4	5	-0.23	742169042	431806	37.74	1717	1739	1702	2230	1202	1717	1718.76	3.45	-83977	-93023	1772	1744	1721	1693	1670	1733	1682	326	513	500	1060	1	1	65152039	1116	38.07	3.09	12	0.66	45.00	555.00	6750	20240312	-74.62	911	20231024	88.04	6750	-74.62	20240312	980	74.80	20240201	6750	-74.62	20240312	911	88.04	20231024	0.11	N	066790	500	325 억		1100948	N	N	0	N	00	N
128	20241010	090619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1733	16	2	0.93	166593403	97130	8.49	1717	1734	1702	2230	1202	1717	1715.16	3.78	21090	24871	1772	1744	1721	1693	1670	1733	1682	326	513	500	1060	1	1	65152039	1129	38.51	3.12	12	0.15	45.00	555.00	6750	20240312	-74.33	911	20231024	90.23	6750	-74.33	20240312	980	76.84	20240201	6750	-74.33	20240312	911	90.23	20231024	0.11	N	066790	500	325 억		1206015	N	N	0	N	00	N
129	20241008	160614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1717	-23	5	-1.32	1933890828	1127320	72.63	1740	1749	1698	2260	1218	1740	1715.48	3.71	-74237	-73517	1834	1787	1750	1703	1666	1768	1684	326	520	500	1070	1	1	65152039	1119	38.16	3.09	12	1.73	45.00	555.00	6750	20240312	-74.56	911	20231024	88.47	6750	-74.56	20240312	980	75.20	20240201	6750	-74.56	20240312	911	88.47	20231024	0.11	N	066790	500	325 억		1184925	N	N	0	N	00	N
130	20241008	150618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1728	-12	5	-0.69	1815903985	1058716	68.21	1740	1749	1698	2260	1218	1740	1715.19	3.75	-61596	-59256	1834	1787	1750	1703	1666	1768	1684	326	520	500	1070	1	1	65152039	1126	38.40	3.11	12	1.62	45.00	555.00	6750	20240312	-74.40	911	20231024	89.68	6750	-74.40	20240312	980	76.33	20240201	6750	-74.40	20240312	911	89.68	20231024	0.11	N	066790	500	325 억		1197566	N	N	0	N	00	N
131	20241008	140617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1721	-19	5	-1.09	1469818526	858075	55.28	1740	1749	1698	2260	1218	1740	1712.93	3.72	-70440	-70432	1834	1787	1750	1703	1666	1768	1684	326	520	500	1070	1	1	65152039	1121	38.24	3.10	12	1.32	45.00	555.00	6750	20240312	-74.50	911	20231024	88.91	6750	-74.50	20240312	980	75.61	20240201	6750	-74.50	20240312	911	88.91	20231024	0.11	N	066790	500	325 억		1188722	N	N	0	N	00	N
132	20241008	130615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1717	-23	5	-1.32	1303351365	761216	49.04	1740	1749	1698	2260	1218	1740	1712.20	3.67	-88995	-95452	1834	1787	1750	1703	1666	1768	1684	326	520	500	1070	1	1	65152039	1119	38.16	3.09	12	1.17	45.00	555.00	6750	20240312	-74.56	911	20231024	88.47	6750	-74.56	20240312	980	75.20	20240201	6750	-74.56	20240312	911	88.47	20231024	0.11	N	066790	500	325 억		1170167	N	N	0	N	00	N
133	20241008	120616	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1711	-29	5	-1.67	1217477572	710991	45.80	1740	1749	1698	2260	1218	1740	1712.37	3.62	-102293	-102450	1834	1787	1750	1703	1666	1768	1684	326	520	500	1070	1	1	65152039	1115	38.02	3.08	12	1.09	45.00	555.00	6750	20240312	-74.65	911	20231024	87.82	6750	-74.65	20240312	980	74.59	20240201	6750	-74.65	20240312	911	87.82	20231024	0.11	N	066790	500	325 억		1156869	N	N	0	N	00	N
134	20241008	110615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1703	-37	5	-2.13	1089578926	635970	40.97	1740	1749	1698	2260	1218	1740	1713.26	3.67	-88791	-88948	1834	1787	1750	1703	1666	1768	1684	326	520	500	1070	1	1	65152039	1110	37.84	3.07	12	0.98	45.00	555.00	6750	20240312	-74.77	911	20231024	86.94	6750	-74.77	20240312	980	73.78	20240201	6750	-74.77	20240312	911	86.94	20231024	0.11	N	066790	500	325 억		1170371	N	N	0	N	00	N
135	20241008	100617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1705	-35	5	-2.01	855868149	499482	32.18	1740	1749	1698	2260	1218	1740	1713.51	3.72	-73086	-73243	1834	1787	1750	1703	1666	1768	1684	326	520	500	1070	1	1	65152039	1111	37.89	3.07	12	0.77	45.00	555.00	6750	20240312	-74.74	911	20231024	87.16	6750	-74.74	20240312	980	73.98	20240201	6750	-74.74	20240312	911	87.16	20231024	0.11	N	066790	500	325 억		1186076	N	N	0	N	00	N
136	20241008	090615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1728	-12	5	-0.69	140857806	81257	5.23	1740	1749	1722	2260	1218	1740	1733.49	3.82	-40224	-40346	1834	1787	1750	1703	1666	1768	1684	326	520	500	1070	1	1	65152039	1126	38.40	3.11	12	0.12	45.00	555.00	6750	20240312	-74.40	911	20231024	89.68	6750	-74.40	20240312	980	76.33	20240201	6750	-74.40	20240312	911	89.68	20231024	0.11	N	066790	500	325 억		1218938	N	N	0	N	00	N
137	20241007	160617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1740	-12	5	-0.68	2666245267	1525685	87.01	1750	1797	1713	2275	1227	1752	1747.58	3.94	5256	4712	1812	1782	1736	1706	1660	1797	1721	326	523	500	1080	1	1	65152039	1134	38.67	3.14	12	2.34	45.00	555.00	6750	20240312	-74.22	793	20230922	119.42	6750	-74.22	20240312	980	77.55	20240201	6750	-74.22	20240312	911	91.00	20231024	0.11	N	066790	500	325 억		1259162	N	N	0	N	00	N
138	20241007	150558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1747	-5	5	-0.29	2562628338	1466216	83.62	1750	1797	1713	2275	1227	1752	1747.78	3.97	12072	11528	1812	1782	1736	1706	1660	1797	1721	326	523	500	1080	1	1	65152039	1138	38.82	3.15	12	2.25	45.00	555.00	6750	20240312	-74.12	793	20230922	120.30	6750	-74.12	20240312	980	78.27	20240201	6750	-74.12	20240312	911	91.77	20231024	0.11	N	066790	500	325 억		1265978	N	N	0	N	00	N
139	20241007	140620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1730	-22	5	-1.26	2380220971	1361414	77.64	1750	1797	1713	2275	1227	1752	1748.34	3.90	-10159	-11488	1812	1782	1736	1706	1660	1797	1721	326	523	500	1080	1	1	65152039	1127	38.44	3.12	12	2.09	45.00	555.00	6750	20240312	-74.37	793	20230922	118.16	6750	-74.37	20240312	980	76.53	20240201	6750	-74.37	20240312	911	89.90	20231024	0.11	N	066790	500	325 억		1243747	N	N	0	N	00	N
140	20241007	130600	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1730	-22	5	-1.26	2111700468	1206541	68.81	1750	1797	1713	2275	1227	1752	1750.21	3.90	-8434	-9060	1812	1782	1736	1706	1660	1797	1721	326	523	500	1080	1	1	65152039	1127	38.44	3.12	12	1.85	45.00	555.00	6750	20240312	-74.37	793	20230922	118.16	6750	-74.37	20240312	980	76.53	20240201	6750	-74.37	20240312	911	89.90	20231024	0.11	N	066790	500	325 억		1245472	N	N	0	N	00	N
141	20241007	120632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1729	-23	5	-1.31	1738558240	989529	56.43	1750	1797	1715	2275	1227	1752	1756.96	3.94	4363	4043	1812	1782	1736	1706	1660	1797	1721	326	523	500	1080	1	1	65152039	1126	38.42	3.12	12	1.52	45.00	555.00	6750	20240312	-74.39	793	20230922	118.03	6750	-74.39	20240312	980	76.43	20240201	6750	-74.39	20240312	911	89.79	20231024	0.11	N	066790	500	325 억		1258269	N	N	0	N	00	N
142	20241007	110551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1752	0	3	0.00	1332184725	756723	43.16	1750	1797	1715	2275	1227	1752	1760.47	3.89	-11691	-12169	1812	1782	1736	1706	1660	1797	1721	326	523	500	1080	1	1	65152039	1141	38.93	3.16	12	1.16	45.00	555.00	6750	20240312	-74.04	793	20230922	120.93	6750	-74.04	20240312	980	78.78	20240201	6750	-74.04	20240312	911	92.32	20231024	0.11	N	066790	500	325 억		1242215	N	N	0	N	00	N
143	20241007	100550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1748	-4	5	-0.23	1131593723	642152	36.62	1750	1797	1715	2275	1227	1752	1762.19	3.90	-8702	-9122	1812	1782	1736	1706	1660	1797	1721	326	523	500	1080	1	1	65152039	1139	38.84	3.15	12	0.99	45.00	555.00	6750	20240312	-74.10	793	20230922	120.43	6750	-74.10	20240312	980	78.37	20240201	6750	-74.10	20240312	911	91.88	20231024	0.11	N	066790	500	325 억		1245204	N	N	0	N	00	N
144	20241007	090623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1719	-33	5	-1.88	182421238	105329	6.01	1750	1750	1715	2275	1227	1752	1731.92	3.94	5042	6339	1812	1782	1736	1706	1660	1797	1721	326	523	500	1080	1	1	65152039	1120	38.20	3.10	12	0.16	45.00	555.00	6750	20240312	-74.53	793	20230922	116.77	6750	-74.53	20240312	980	75.41	20240201	6750	-74.53	20240312	911	88.69	20231024	0.11	N	066790	500	325 억		1258948	N	N	0	N	00	N
145	20241004	160533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1752	-28	5	-1.57	3007653320	1738887	44.42	1745	1766	1690	2310	1246	1780	1729.55	3.98	55502	38667	1978	1879	1821	1722	1664	1850	1693	326	530	500	1100	1	1	65152039	1141	38.93	3.16	12	2.67	45.00	555.00	6750	20240312	-74.04	699	20230921	150.64	6750	-74.04	20240312	980	78.78	20240201	6750	-74.04	20240312	911	92.32	20231024	0.11	N	066790	500	325 억		1270976	N	N	0	N	00	N
146	20241004	150539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1730	-50	5	-2.81	2866721615	1657806	42.35	1745	1766	1690	2310	1246	1780	1729.21	3.88	22821	22872	1978	1879	1821	1722	1664	1850	1693	326	530	500	1100	1	1	65152039	1127	38.44	3.12	12	2.54	45.00	555.00	6750	20240312	-74.37	699	20230921	147.50	6750	-74.37	20240312	980	76.53	20240201	6750	-74.37	20240312	911	89.90	20231024	0.11	N	066790	500	325 억		1238295	N	N	0	N	00	N
147	20241004	140540	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1732	-48	5	-2.70	2614993614	1512521	38.63	1745	1766	1690	2310	1246	1780	1728.88	3.76	-15601	-16869	1978	1879	1821	1722	1664	1850	1693	326	530	500	1100	1	1	65152039	1128	38.49	3.12	12	2.32	45.00	555.00	6750	20240312	-74.34	699	20230921	147.78	6750	-74.34	20240312	980	76.73	20240201	6750	-74.34	20240312	911	90.12	20231024	0.11	N	066790	500	325 억		1199873	N	N	0	N	00	N
148	20241004	130538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1730	-50	5	-2.81	2323027505	1343796	34.32	1745	1766	1690	2310	1246	1780	1728.69	3.68	-41098	-40658	1978	1879	1821	1722	1664	1850	1693	326	530	500	1100	1	1	65152039	1127	38.44	3.12	12	2.06	45.00	555.00	6750	20240312	-74.37	699	20230921	147.50	6750	-74.37	20240312	980	76.53	20240201	6750	-74.37	20240312	911	89.90	20231024	0.11	N	066790	500	325 억		1174376	N	N	0	N	00	N
149	20241004	120538	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1750	-30	5	-1.69	1984765015	1150432	29.39	1745	1766	1690	2310	1246	1780	1725.21	3.71	-31902	-32223	1978	1879	1821	1722	1664	1850	1693	326	530	500	1100	1	1	65152039	1140	38.89	3.15	12	1.77	45.00	555.00	6750	20240312	-74.07	699	20230921	150.36	6750	-74.07	20240312	980	78.57	20240201	6750	-74.07	20240312	911	92.10	20231024	0.11	N	066790	500	325 억		1183572	N	N	0	N	00	N
150	20241004	110535	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1746	-34	5	-1.91	1717085219	997029	25.47	1745	1766	1690	2310	1246	1780	1722.17	3.76	-16017	-16188	1978	1879	1821	1722	1664	1850	1693	326	530	500	1100	1	1	65152039	1138	38.80	3.15	12	1.53	45.00	555.00	6750	20240312	-74.13	699	20230921	149.79	6750	-74.13	20240312	980	78.16	20240201	6750	-74.13	20240312	911	91.66	20231024	0.11	N	066790	500	325 억		1199457	N	N	0	N	00	N
151	20241004	100533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1715	-65	5	-3.65	1344341395	782580	19.99	1745	1750	1690	2310	1246	1780	1717.80	3.79	-6846	-8884	1978	1879	1821	1722	1664	1850	1693	326	530	500	1100	1	1	65152039	1117	38.11	3.09	12	1.20	45.00	555.00	6750	20240312	-74.59	699	20230921	145.35	6750	-74.59	20240312	980	75.00	20240201	6750	-74.59	20240312	911	88.25	20231024	0.11	N	066790	500	325 억		1208628	N	N	0	N	00	N
152	20241004	090533	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1737	-43	5	-2.42	184968245	106351	2.72	1745	1750	1727	2310	1246	1780	1739.04	3.83	7319	9860	1978	1879	1821	1722	1664	1850	1693	326	530	500	1100	1	1	65152039	1132	38.60	3.13	12	0.16	45.00	555.00	6750	20240312	-74.27	699	20230921	148.50	6750	-74.27	20240312	980	77.24	20240201	6750	-74.27	20240312	911	90.67	20231024	0.11	N	066790	500	325 억		1222793	N	N	0	N	00	N
153	20241002	160531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1780	-91	5	-4.86	7063694460	3878590	74.20	1804	1920	1763	2430	1310	1871	1821.22	3.79	87151	90968	2329	2099	1985	1755	1641	2043	1699	326	559	500	1160	1	1	65152039	1160	39.56	3.21	12	5.95	45.00	555.00	6750	20240312	-73.63	680	20230920	161.76	6750	-73.63	20240312	980	81.63	20240201	6750	-73.63	20240312	911	95.39	20231024	0.11	N	066790	500	325 억		1211430	N	N	0	N	00	N
154	20241002	150541	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1796	-75	5	-4.01	6714080681	3682500	70.45	1804	1920	1763	2430	1310	1871	1823.24	3.78	81362	81092	2329	2099	1985	1755	1641	2043	1699	326	559	500	1160	1	1	65152039	1170	39.91	3.24	12	5.65	45.00	555.00	6750	20240312	-73.39	680	20230920	164.12	6750	-73.39	20240312	980	83.27	20240201	6750	-73.39	20240312	911	97.15	20231024	0.11	N	066790	500	325 억		1205641	N	N	0	N	00	N
155	20241002	140539	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1808	-63	5	-3.37	5864106488	3209672	61.40	1804	1920	1763	2430	1310	1871	1827.01	3.58	18801	18616	2329	2099	1985	1755	1641	2043	1699	326	559	500	1160	1	1	65152039	1178	40.18	3.26	12	4.93	45.00	555.00	6750	20240312	-73.21	680	20230920	165.88	6750	-73.21	20240312	980	84.49	20240201	6750	-73.21	20240312	911	98.46	20231024	0.11	N	066790	500	325 억		1143080	N	N	0	N	00	N
156	20241002	130534	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1857	-14	5	-0.75	4845033382	2655118	50.79	1804	1920	1763	2430	1310	1871	1824.79	3.90	121571	121604	2329	2099	1985	1755	1641	2043	1699	326	559	500	1160	1	1	65152039	1210	41.27	3.35	12	4.08	45.00	555.00	6750	20240312	-72.49	680	20230920	173.09	6750	-72.49	20240312	980	89.49	20240201	6750	-72.49	20240312	911	103.84	20231024	0.11	N	066790	500	325 억		1245850	N	N	0	N	00	N
157	20241002	120530	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1833	-38	5	-2.03	4526203671	2483137	47.50	1804	1920	1763	2430	1310	1871	1822.78	3.99	148223	148438	2329	2099	1985	1755	1641	2043	1699	326	559	500	1160	1	1	65152039	1194	40.73	3.30	12	3.81	45.00	555.00	6750	20240312	-72.84	680	20230920	169.56	6750	-72.84	20240312	980	87.04	20240201	6750	-72.84	20240312	911	101.21	20231024	0.11	N	066790	500	325 억		1272502	N	N	0	N	00	N
158	20241002	110525	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1852	-19	5	-1.02	4110178432	2257547	43.19	1804	1920	1763	2430	1310	1871	1820.64	3.98	144853	145305	2329	2099	1985	1755	1641	2043	1699	326	559	500	1160	1	1	65152039	1207	41.16	3.34	12	3.47	45.00	555.00	6750	20240312	-72.56	680	20230920	172.35	6750	-72.56	20240312	980	88.98	20240201	6750	-72.56	20240312	911	103.29	20231024	0.11	N	066790	500	325 억		1269132	N	N	0	N	00	N
159	20241002	100524	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1790	-81	5	-4.33	2560261118	1426358	27.29	1804	1835	1763	2430	1310	1871	1794.96	4.36	267871	268100	2329	2099	1985	1755	1641	2043	1699	326	559	500	1160	1	1	65152039	1166	39.78	3.23	12	2.19	45.00	555.00	6750	20240312	-73.48	680	20230920	163.24	6750	-73.48	20240312	980	82.65	20240201	6750	-73.48	20240312	911	96.49	20231024	0.11	N	066790	500	325 억		1392150	N	N	0	N	00	N
160	20241002	090522	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1823	-48	5	-2.57	512133678	282861	5.41	1804	1835	1774	2430	1310	1871	1810.55	3.77	80851	89905	2329	2099	1985	1755	1641	2043	1699	326	559	500	1160	1	1	65152039	1188	40.51	3.28	12	0.43	45.00	555.00	6750	20240312	-72.99	680	20230920	168.09	6750	-72.99	20240312	980	86.02	20240201	6750	-72.99	20240312	911	100.11	20231024	0.11	N	066790	500	325 억		1205130	N	N	0	N	00	N