KissMeData/066980/price/prices-20240901.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	20240930	160624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1796	-28	5	-1.54	213712770	117994	138.98	1820	1849	1736	2370	1277	1824	1811.22	1.43	0	-28330	1867	1845	1818	1796	1769	1832	1783	260	546	500	1240	1	1	51935125	933	99.78	0.69	12	0.23	18.00	2605.00	3970	20240315	-54.76	1499	20240110	19.81	3970	-54.76	20240315	1499	19.81	20240110	3970	-54.76	20240315	1499	19.81	20240110	0.93	N	066980	500	259 억		742751	N	N	0	N	00	N
3	20240930	150632	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1782	-42	5	-2.30	200558376	110601	130.27	1820	1849	1736	2370	1277	1824	1813.35	1.43	0	-26980	1867	1845	1818	1796	1769	1832	1783	260	546	500	1240	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	0.93	N	066980	500	259 억		742751	N	N	0	N	00	N
4	20240930	140631	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1768	-56	5	-3.07	169075266	92930	109.46	1820	1849	1736	2370	1277	1824	1819.38	1.43	0	-29315	1867	1845	1818	1796	1769	1832	1783	260	546	500	1240	1	1	51935125	918	98.22	0.68	12	0.18	18.00	2605.00	3970	20240315	-55.47	1499	20240110	17.95	3970	-55.47	20240315	1499	17.95	20240110	3970	-55.47	20240315	1499	17.95	20240110	0.93	N	066980	500	259 억		742751	N	N	0	N	00	N
5	20240930	130630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1811	-13	5	-0.71	152569060	83648	98.52	1820	1849	1788	2370	1277	1824	1823.94	1.43	0	-26813	1867	1845	1818	1796	1769	1832	1783	260	546	500	1240	1	1	51935125	941	100.61	0.70	12	0.16	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	0.93	N	066980	500	259 억		742751	N	N	0	N	00	N
6	20240930	120625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1800	-24	5	-1.32	150667486	82596	97.29	1820	1849	1788	2370	1277	1824	1824.15	1.43	0	-26886	1867	1845	1818	1796	1769	1832	1783	260	546	500	1240	1	1	51935125	935	100.00	0.69	12	0.16	18.00	2605.00	3970	20240315	-54.66	1499	20240110	20.08	3970	-54.66	20240315	1499	20.08	20240110	3970	-54.66	20240315	1499	20.08	20240110	0.93	N	066980	500	259 억		742751	N	N	0	N	00	N
7	20240930	110625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1811	-13	5	-0.71	137716237	75408	88.82	1820	1849	1788	2370	1277	1824	1826.28	1.43	0	-26059	1867	1845	1818	1796	1769	1832	1783	260	546	500	1240	1	1	51935125	941	100.61	0.70	12	0.15	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	0.93	N	066980	500	259 억		742751	N	N	0	N	00	N
8	20240930	100623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1821	-3	5	-0.16	122649943	67150	79.09	1820	1849	1788	2370	1277	1824	1826.51	1.43	0	-21039	1867	1845	1818	1796	1769	1832	1783	260	546	500	1240	1	1	51935125	946	101.17	0.70	12	0.13	18.00	2605.00	3970	20240315	-54.13	1499	20240110	21.48	3970	-54.13	20240315	1499	21.48	20240110	3970	-54.13	20240315	1499	21.48	20240110	0.93	N	066980	500	259 억		742751	N	N	0	N	00	N
9	20240930	090600	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1823	-1	5	-0.05	3035574	1668	1.96	1820	1824	1815	2370	1277	1824	1819.89	1.43	0	-1097	1867	1845	1818	1796	1769	1832	1783	260	546	500	1240	1	1	51935125	947	101.28	0.70	12	0.00	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	0.93	N	066980	500	259 억		742751	N	N	0	N	00	N
10	20240927	160626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1824	25	2	1.39	153801808	84893	77.80	1840	1840	1791	2335	1260	1799	1811.71	1.42	0	7021	1865	1832	1797	1764	1729	1848	1780	260	536	500	1220	1	1	51935125	947	101.33	0.70	12	0.16	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	0.94	N	066980	500	259 억		735730	N	N	0	N	00	N
11	20240927	150630	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1815	16	2	0.89	149702241	82638	75.73	1840	1840	1791	2335	1260	1799	1811.54	1.42	0	6225	1865	1832	1797	1764	1729	1848	1780	260	536	500	1220	1	1	51935125	943	100.83	0.70	12	0.16	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		735730	N	N	0	N	00	N
12	20240927	140637	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1823	24	2	1.33	136895208	75577	69.26	1840	1840	1791	2335	1260	1799	1811.33	1.42	0	2665	1865	1832	1797	1764	1729	1848	1780	260	536	500	1220	1	1	51935125	947	101.28	0.70	12	0.15	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		735730	N	N	0	N	00	N
13	20240927	130629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1824	25	2	1.39	125158891	69145	63.37	1840	1840	1791	2335	1260	1799	1810.09	1.42	0	3179	1865	1832	1797	1764	1729	1848	1780	260	536	500	1220	1	1	51935125	947	101.33	0.70	12	0.13	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	0.94	N	066980	500	259 억		735730	N	N	0	N	00	N
14	20240927	120626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1802	3	2	0.17	92590819	51269	46.99	1840	1840	1791	2335	1260	1799	1805.98	1.42	0	276	1865	1832	1797	1764	1729	1848	1780	260	536	500	1220	1	1	51935125	936	100.11	0.69	12	0.10	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	0.94	N	066980	500	259 억		735730	N	N	0	N	00	N
15	20240927	110629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1806	7	2	0.39	65013766	36032	33.02	1840	1840	1791	2335	1260	1799	1804.33	1.42	0	-2789	1865	1832	1797	1764	1729	1848	1780	260	536	500	1220	1	1	51935125	938	100.33	0.69	12	0.07	18.00	2605.00	3970	20240315	-54.51	1499	20240110	20.48	3970	-54.51	20240315	1499	20.48	20240110	3970	-54.51	20240315	1499	20.48	20240110	0.94	N	066980	500	259 억		735730	N	N	0	N	00	N
16	20240927	100629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1799	0	3	0.00	51226490	28378	26.01	1840	1840	1791	2335	1260	1799	1805.15	1.42	0	-1476	1865	1832	1797	1764	1729	1848	1780	260	536	500	1220	1	1	51935125	934	99.94	0.69	12	0.05	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	0.94	N	066980	500	259 억		735730	N	N	0	N	00	N
17	20240927	090629	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1799	0	3	0.00	19449602	10763	9.86	1840	1840	1799	2335	1260	1799	1807.08	1.42	0	-4743	1865	1832	1797	1764	1729	1848	1780	260	536	500	1220	1	1	51935125	934	99.94	0.69	12	0.02	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	0.94	N	066980	500	259 억		735730	N	N	0	N	00	N
18	20240926	160617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1799	37	2	2.10	195439796	108985	53.41	1762	1830	1762	2290	1234	1762	1793.27	1.39	0	14835	1864	1813	1779	1728	1694	1838	1753	260	528	500	1190	1	1	51935125	934	99.94	0.69	12	0.21	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	0.96	N	066980	500	259 억		720617	N	N	0	N	00	N
19	20240926	150617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1809	47	2	2.67	183235884	102207	50.09	1762	1830	1762	2290	1234	1762	1792.79	1.39	0	13727	1864	1813	1779	1728	1694	1838	1753	260	528	500	1190	1	1	51935125	940	100.50	0.69	12	0.20	18.00	2605.00	3970	20240315	-54.43	1499	20240110	20.68	3970	-54.43	20240315	1499	20.68	20240110	3970	-54.43	20240315	1499	20.68	20240110	0.96	N	066980	500	259 억		720617	N	N	0	N	00	N
20	20240926	140625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1795	33	2	1.87	138905070	77592	38.02	1762	1830	1762	2290	1234	1762	1790.20	1.39	0	-1872	1864	1813	1779	1728	1694	1838	1753	260	528	500	1190	1	1	51935125	932	99.72	0.69	12	0.15	18.00	2605.00	3970	20240315	-54.79	1499	20240110	19.75	3970	-54.79	20240315	1499	19.75	20240110	3970	-54.79	20240315	1499	19.75	20240110	0.96	N	066980	500	259 억		720617	N	N	0	N	00	N
21	20240926	130625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1800	38	2	2.16	88570923	49484	24.25	1762	1830	1762	2290	1234	1762	1789.89	1.39	0	-3527	1864	1813	1779	1728	1694	1838	1753	260	528	500	1190	1	1	51935125	935	100.00	0.69	12	0.10	18.00	2605.00	3970	20240315	-54.66	1499	20240110	20.08	3970	-54.66	20240315	1499	20.08	20240110	3970	-54.66	20240315	1499	20.08	20240110	0.96	N	066980	500	259 억		720617	N	N	0	N	00	N
22	20240926	120626	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1788	26	2	1.48	77298906	43184	21.16	1762	1830	1762	2290	1234	1762	1789.99	1.39	0	-5902	1864	1813	1779	1728	1694	1838	1753	260	528	500	1190	1	1	51935125	929	99.33	0.69	12	0.08	18.00	2605.00	3970	20240315	-54.96	1499	20240110	19.28	3970	-54.96	20240315	1499	19.28	20240110	3970	-54.96	20240315	1499	19.28	20240110	0.96	N	066980	500	259 억		720617	N	N	0	N	00	N
23	20240926	110625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1784	22	2	1.25	59813929	33373	16.35	1762	1830	1762	2290	1234	1762	1792.29	1.39	0	-8707	1864	1813	1779	1728	1694	1838	1753	260	528	500	1190	1	1	51935125	927	99.11	0.68	12	0.06	18.00	2605.00	3970	20240315	-55.06	1499	20240110	19.01	3970	-55.06	20240315	1499	19.01	20240110	3970	-55.06	20240315	1499	19.01	20240110	0.96	N	066980	500	259 억		720617	N	N	0	N	00	N
24	20240926	100625	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1777	15	2	0.85	47596410	26512	12.99	1762	1830	1762	2290	1234	1762	1795.28	1.39	0	-9211	1864	1813	1779	1728	1694	1838	1753	260	528	500	1190	1	1	51935125	923	98.72	0.68	12	0.05	18.00	2605.00	3970	20240315	-55.24	1499	20240110	18.55	3970	-55.24	20240315	1499	18.55	20240110	3970	-55.24	20240315	1499	18.55	20240110	0.96	N	066980	500	259 억		720617	N	N	0	N	00	N
25	20240926	090623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1810	48	2	2.72	5161908	2896	1.42	1762	1830	1762	2290	1234	1762	1782.43	1.39	0	-543	1864	1813	1779	1728	1694	1838	1753	260	528	500	1190	1	1	51935125	940	100.56	0.69	12	0.01	18.00	2605.00	3970	20240315	-54.41	1499	20240110	20.75	3970	-54.41	20240315	1499	20.75	20240110	3970	-54.41	20240315	1499	20.75	20240110	0.96	N	066980	500	259 억		720617	N	N	0	N	00	N
26	20240925	160617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1762	17	2	0.97	366687542	204031	167.09	1745	1830	1745	2265	1222	1745	1797.22	1.35	0	18923	1790	1767	1726	1703	1662	1779	1715	260	520	500	1180	1	1	51935125	915	97.89	0.68	12	0.39	18.00	2605.00	3970	20240315	-55.62	1499	20240110	17.55	3970	-55.62	20240315	1499	17.55	20240110	3970	-55.62	20240315	1499	17.55	20240110	0.96	N	066980	500	259 억		700782	N	N	0	N	00	N
27	20240925	150623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1760	15	2	0.86	358421545	199337	163.24	1745	1830	1745	2265	1222	1745	1798.07	1.35	0	16461	1790	1767	1726	1703	1662	1779	1715	260	520	500	1180	1	1	51935125	914	97.78	0.68	12	0.38	18.00	2605.00	3970	20240315	-55.67	1499	20240110	17.41	3970	-55.67	20240315	1499	17.41	20240110	3970	-55.67	20240315	1499	17.41	20240110	0.96	N	066980	500	259 억		700782	N	N	0	N	00	N
28	20240925	140624	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1785	40	2	2.29	305327059	169424	138.74	1745	1830	1745	2265	1222	1745	1802.15	1.35	0	26366	1790	1767	1726	1703	1662	1779	1715	260	520	500	1180	1	1	51935125	927	99.17	0.69	12	0.33	18.00	2605.00	3970	20240315	-55.04	1499	20240110	19.08	3970	-55.04	20240315	1499	19.08	20240110	3970	-55.04	20240315	1499	19.08	20240110	0.96	N	066980	500	259 억		700782	N	N	0	N	00	N
29	20240925	130623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1791	46	2	2.64	289092177	160316	131.29	1745	1830	1745	2265	1222	1745	1803.26	1.35	0	23445	1790	1767	1726	1703	1662	1779	1715	260	520	500	1180	1	1	51935125	930	99.50	0.69	12	0.31	18.00	2605.00	3970	20240315	-54.89	1499	20240110	19.48	3970	-54.89	20240315	1499	19.48	20240110	3970	-54.89	20240315	1499	19.48	20240110	0.96	N	066980	500	259 억		700782	N	N	0	N	00	N
30	20240925	120621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1803	58	2	3.32	256656903	142261	116.50	1745	1830	1745	2265	1222	1745	1804.13	1.35	0	23464	1790	1767	1726	1703	1662	1779	1715	260	520	500	1180	1	1	51935125	936	100.17	0.69	12	0.27	18.00	2605.00	3970	20240315	-54.58	1499	20240110	20.28	3970	-54.58	20240315	1499	20.28	20240110	3970	-54.58	20240315	1499	20.28	20240110	0.96	N	066980	500	259 억		700782	N	N	0	N	00	N
31	20240925	110619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1815	70	2	4.01	203413107	112866	92.43	1745	1830	1745	2265	1222	1745	1802.25	1.35	0	33719	1790	1767	1726	1703	1662	1779	1715	260	520	500	1180	1	1	51935125	943	100.83	0.70	12	0.22	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	0.96	N	066980	500	259 억		700782	N	N	0	N	00	N
32	20240925	100622	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1829	84	2	4.81	121338530	67724	55.46	1745	1830	1745	2265	1222	1745	1791.66	1.35	0	24035	1790	1767	1726	1703	1662	1779	1715	260	520	500	1180	1	1	51935125	950	101.61	0.70	12	0.13	18.00	2605.00	3970	20240315	-53.93	1499	20240110	22.01	3970	-53.93	20240315	1499	22.01	20240110	3970	-53.93	20240315	1499	22.01	20240110	0.96	N	066980	500	259 억		700782	N	N	0	N	00	N
33	20240925	090623	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1772	27	2	1.55	1294024	739	0.61	1745	1774	1745	2265	1222	1745	1751.05	1.35	0	-5	1790	1767	1726	1703	1662	1779	1715	260	520	500	1180	1	1	51935125	920	98.44	0.68	12	0.00	18.00	2605.00	3970	20240315	-55.37	1499	20240110	18.21	3970	-55.37	20240315	1499	18.21	20240110	3970	-55.37	20240315	1499	18.21	20240110	0.96	N	066980	500	259 억		700782	N	N	0	N	00	N
34	20240924	160617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1745	47	2	2.77	211108859	122035	196.92	1685	1749	1685	2205	1189	1698	1729.27	1.28	0	39464	1728	1712	1689	1673	1650	1721	1682	260	507	500	1150	1	1	51935125	906	96.94	0.67	12	0.23	18.00	2605.00	3970	20240315	-56.05	1499	20240110	16.41	3970	-56.05	20240315	1499	16.41	20240110	3970	-56.05	20240315	1499	16.41	20240110	0.98	N	066980	500	259 억		662398	N	N	0	N	00	N
35	20240924	150619	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1742	44	2	2.59	155105388	89932	145.11	1685	1744	1685	2205	1189	1698	1724.70	1.28	0	26933	1728	1712	1689	1673	1650	1721	1682	260	507	500	1150	1	1	51935125	905	96.78	0.67	12	0.17	18.00	2605.00	3970	20240315	-56.12	1499	20240110	16.21	3970	-56.12	20240315	1499	16.21	20240110	3970	-56.12	20240315	1499	16.21	20240110	0.98	N	066980	500	259 억		662398	N	N	0	N	00	N
36	20240924	140617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1722	24	2	1.41	101564513	59095	95.36	1685	1732	1685	2205	1189	1698	1718.67	1.28	0	21769	1728	1712	1689	1673	1650	1721	1682	260	507	500	1150	1	1	51935125	894	95.67	0.66	12	0.11	18.00	2605.00	3970	20240315	-56.62	1499	20240110	14.88	3970	-56.62	20240315	1499	14.88	20240110	3970	-56.62	20240315	1499	14.88	20240110	0.98	N	066980	500	259 억		662398	N	N	0	N	00	N
37	20240924	130617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1725	27	2	1.59	87213947	50778	81.94	1685	1732	1685	2205	1189	1698	1717.55	1.28	0	22431	1728	1712	1689	1673	1650	1721	1682	260	507	500	1150	1	1	51935125	896	95.83	0.66	12	0.10	18.00	2605.00	3970	20240315	-56.55	1499	20240110	15.08	3970	-56.55	20240315	1499	15.08	20240110	3970	-56.55	20240315	1499	15.08	20240110	0.98	N	066980	500	259 억		662398	N	N	0	N	00	N
38	20240924	120617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1715	17	2	1.00	24900901	14543	23.47	1685	1729	1685	2205	1189	1698	1712.23	1.28	0	-365	1728	1712	1689	1673	1650	1721	1682	260	507	500	1150	1	1	51935125	891	95.28	0.66	12	0.03	18.00	2605.00	3970	20240315	-56.80	1499	20240110	14.41	3970	-56.80	20240315	1499	14.41	20240110	3970	-56.80	20240315	1499	14.41	20240110	0.98	N	066980	500	259 억		662398	N	N	0	N	00	N
39	20240924	110618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1710	12	2	0.71	20442141	11935	19.26	1685	1729	1685	2205	1189	1698	1712.79	1.28	0	-294	1728	1712	1689	1673	1650	1721	1682	260	507	500	1150	1	1	51935125	888	95.00	0.66	12	0.02	18.00	2605.00	3970	20240315	-56.93	1499	20240110	14.08	3970	-56.93	20240315	1499	14.08	20240110	3970	-56.93	20240315	1499	14.08	20240110	0.98	N	066980	500	259 억		662398	N	N	0	N	00	N
40	20240924	100617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1719	21	2	1.24	17092500	9980	16.10	1685	1729	1685	2205	1189	1698	1712.68	1.28	0	-767	1728	1712	1689	1673	1650	1721	1682	260	507	500	1150	1	1	51935125	893	95.50	0.66	12	0.02	18.00	2605.00	3970	20240315	-56.70	1499	20240110	14.68	3970	-56.70	20240315	1499	14.68	20240110	3970	-56.70	20240315	1499	14.68	20240110	0.98	N	066980	500	259 억		662398	N	N	0	N	00	N
41	20240924	090618	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1727	29	2	1.71	1297212	755	1.22	1685	1729	1685	2205	1189	1698	1718.16	1.28	0	0	1728	1712	1689	1673	1650	1721	1682	260	507	500	1150	1	1	51935125	897	95.94	0.66	12	0.00	18.00	2605.00	3970	20240315	-56.50	1499	20240110	15.21	3970	-56.50	20240315	1499	15.21	20240110	3970	-56.50	20240315	1499	15.21	20240110	0.98	N	066980	500	259 억		662398	N	N	0	N	00	N
42	20240923	160615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1698	26	2	1.56	104675754	61968	86.26	1670	1705	1666	2170	1171	1672	1689.19	1.25	0	12484	1716	1694	1667	1645	1618	1705	1656	260	498	500	1130	1	1	51935125	882	94.33	0.65	12	0.12	18.00	2605.00	3970	20240315	-57.23	1499	20240110	13.28	3970	-57.23	20240315	1499	13.28	20240110	3970	-57.23	20240315	1499	13.28	20240110	1.02	N	066980	500	259 억		650024	N	N	0	N	00	N
43	20240923	150617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1698	26	2	1.56	98408145	58274	81.12	1670	1705	1666	2170	1171	1672	1688.71	1.25	0	13826	1716	1694	1667	1645	1618	1705	1656	260	498	500	1130	1	1	51935125	882	94.33	0.65	12	0.11	18.00	2605.00	3970	20240315	-57.23	1499	20240110	13.28	3970	-57.23	20240315	1499	13.28	20240110	3970	-57.23	20240315	1499	13.28	20240110	1.02	N	066980	500	259 억		650024	N	N	0	N	00	N
44	20240923	140621	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1700	28	2	1.67	85671918	50770	70.67	1670	1705	1666	2170	1171	1672	1687.45	1.25	0	14686	1716	1694	1667	1645	1618	1705	1656	260	498	500	1130	1	1	51935125	883	94.44	0.65	12	0.10	18.00	2605.00	3970	20240315	-57.18	1499	20240110	13.41	3970	-57.18	20240315	1499	13.41	20240110	3970	-57.18	20240315	1499	13.41	20240110	1.02	N	066980	500	259 억		650024	N	N	0	N	00	N
45	20240923	130617	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1698	26	2	1.56	80144249	47515	66.14	1670	1705	1666	2170	1171	1672	1686.71	1.25	0	15493	1716	1694	1667	1645	1618	1705	1656	260	498	500	1130	1	1	51935125	882	94.33	0.65	12	0.09	18.00	2605.00	3970	20240315	-57.23	1499	20240110	13.28	3970	-57.23	20240315	1499	13.28	20240110	3970	-57.23	20240315	1499	13.28	20240110	1.02	N	066980	500	259 억		650024	N	N	0	N	00	N
46	20240923	120615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1698	26	2	1.56	72630465	43076	59.96	1670	1705	1666	2170	1171	1672	1686.10	1.25	0	15479	1716	1694	1667	1645	1618	1705	1656	260	498	500	1130	1	1	51935125	882	94.33	0.65	12	0.08	18.00	2605.00	3970	20240315	-57.23	1499	20240110	13.28	3970	-57.23	20240315	1499	13.28	20240110	3970	-57.23	20240315	1499	13.28	20240110	1.02	N	066980	500	259 억		650024	N	N	0	N	00	N
47	20240923	110616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1693	21	2	1.26	61519500	36511	50.82	1670	1705	1666	2170	1171	1672	1684.96	1.25	0	18847	1716	1694	1667	1645	1618	1705	1656	260	498	500	1130	1	1	51935125	879	94.06	0.65	12	0.07	18.00	2605.00	3970	20240315	-57.36	1499	20240110	12.94	3970	-57.36	20240315	1499	12.94	20240110	3970	-57.36	20240315	1499	12.94	20240110	1.02	N	066980	500	259 억		650024	N	N	0	N	00	N
48	20240923	100615	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1685	13	2	0.78	41516263	24709	34.39	1670	1696	1666	2170	1171	1672	1680.21	1.25	0	10072	1716	1694	1667	1645	1618	1705	1656	260	498	500	1130	1	1	51935125	875	93.61	0.65	12	0.05	18.00	2605.00	3970	20240315	-57.56	1499	20240110	12.41	3970	-57.56	20240315	1499	12.41	20240110	3970	-57.56	20240315	1499	12.41	20240110	1.02	N	066980	500	259 억		650024	N	N	0	N	00	N
49	20240923	090616	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1679	7	2	0.42	864216	518	0.72	1670	1679	1666	2170	1171	1672	1668.37	1.25	0	-287	1716	1694	1667	1645	1618	1705	1656	260	498	500	1130	1	1	51935125	872	93.28	0.64	12	0.00	18.00	2605.00	3970	20240315	-57.71	1499	20240110	12.01	3970	-57.71	20240315	1499	12.01	20240110	3970	-57.71	20240315	1499	12.01	20240110	1.02	N	066980	500	259 억		650024	N	N	0	N	00	N
50	20240913	160546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1671	-39	5	-2.28	96909041	57572	70.61	1709	1709	1671	2220	1197	1710	1683.50	1.27	0	-23254	1750	1730	1697	1677	1644	1740	1687	260	510	500	1160	1	1	51935125	868	92.83	0.64	12	0.11	18.00	2605.00	3970	20240315	-57.91	1499	20240110	11.47	3970	-57.91	20240315	1499	11.47	20240110	3970	-57.91	20240315	1499	11.47	20240110	1.06	N	066980	500	259 억		657559	N	N	0	N	00	N
51	20240913	150551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1673	-37	5	-2.16	87491528	51938	63.70	1709	1709	1673	2220	1197	1710	1684.54	1.27	0	-21797	1750	1730	1697	1677	1644	1740	1687	260	510	500	1160	1	1	51935125	869	92.94	0.64	12	0.10	18.00	2605.00	3970	20240315	-57.86	1499	20240110	11.61	3970	-57.86	20240315	1499	11.61	20240110	3970	-57.86	20240315	1499	11.61	20240110	1.06	N	066980	500	259 억		657559	N	N	0	N	00	N
52	20240913	140554	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1683	-27	5	-1.58	68033085	40329	49.46	1709	1709	1678	2220	1197	1710	1686.95	1.27	0	-17441	1750	1730	1697	1677	1644	1740	1687	260	510	500	1160	1	1	51935125	874	93.50	0.65	12	0.08	18.00	2605.00	3970	20240315	-57.61	1499	20240110	12.27	3970	-57.61	20240315	1499	12.27	20240110	3970	-57.61	20240315	1499	12.27	20240110	1.06	N	066980	500	259 억		657559	N	N	0	N	00	N
53	20240913	130550	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1687	-23	5	-1.35	57528678	34089	41.81	1709	1709	1678	2220	1197	1710	1687.60	1.27	0	-13789	1750	1730	1697	1677	1644	1740	1687	260	510	500	1160	1	1	51935125	876	93.72	0.65	12	0.07	18.00	2605.00	3970	20240315	-57.51	1499	20240110	12.54	3970	-57.51	20240315	1499	12.54	20240110	3970	-57.51	20240315	1499	12.54	20240110	1.06	N	066980	500	259 억		657559	N	N	0	N	00	N
54	20240913	120551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1678	-32	5	-1.87	51817978	30691	37.64	1709	1709	1678	2220	1197	1710	1688.38	1.27	0	-12421	1750	1730	1697	1677	1644	1740	1687	260	510	500	1160	1	1	51935125	871	93.22	0.64	12	0.06	18.00	2605.00	3970	20240315	-57.73	1499	20240110	11.94	3970	-57.73	20240315	1499	11.94	20240110	3970	-57.73	20240315	1499	11.94	20240110	1.06	N	066980	500	259 억		657559	N	N	0	N	00	N
55	20240913	110553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1690	-20	5	-1.17	36850409	21790	26.72	1709	1709	1686	2220	1197	1710	1691.16	1.27	0	-4914	1750	1730	1697	1677	1644	1740	1687	260	510	500	1160	1	1	51935125	878	93.89	0.65	12	0.04	18.00	2605.00	3970	20240315	-57.43	1499	20240110	12.74	3970	-57.43	20240315	1499	12.74	20240110	3970	-57.43	20240315	1499	12.74	20240110	1.06	N	066980	500	259 억		657559	N	N	0	N	00	N
56	20240913	100553	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1686	-24	5	-1.40	28789146	17021	20.88	1709	1709	1686	2220	1197	1710	1691.39	1.27	0	-2713	1750	1730	1697	1677	1644	1740	1687	260	510	500	1160	1	1	51935125	876	93.67	0.65	12	0.03	18.00	2605.00	3970	20240315	-57.53	1499	20240110	12.47	3970	-57.53	20240315	1499	12.47	20240110	3970	-57.53	20240315	1499	12.47	20240110	1.06	N	066980	500	259 억		657559	N	N	0	N	00	N
57	20240913	090555	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1707	-3	5	-0.18	14527633	8585	10.53	1709	1709	1687	2220	1197	1710	1692.21	1.27	0	1166	1750	1730	1697	1677	1644	1740	1687	260	510	500	1160	1	1	51935125	887	94.83	0.66	12	0.02	18.00	2605.00	3970	20240315	-57.00	1499	20240110	13.88	3970	-57.00	20240315	1499	13.88	20240110	3970	-57.00	20240315	1499	13.88	20240110	1.06	N	066980	500	259 억		657559	N	N	0	N	00	N
58	20240912	160545	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1710	60	2	3.64	137662310	81494	114.35	1670	1717	1664	2145	1155	1650	1689.18	1.20	0	33164	1702	1675	1654	1627	1606	1689	1641	260	495	500	1120	1	1	51935125	888	95.00	0.66	12	0.16	18.00	2605.00	3970	20240315	-56.93	1499	20240110	14.08	3970	-56.93	20240315	1499	14.08	20240110	3970	-56.93	20240315	1499	14.08	20240110	1.08	N	066980	500	259 억		624424	N	N	0	N	00	N
59	20240912	150549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1705	55	2	3.33	132669140	78574	110.25	1670	1717	1664	2145	1155	1650	1688.46	1.20	0	32054	1702	1675	1654	1627	1606	1689	1641	260	495	500	1120	1	1	51935125	885	94.72	0.65	12	0.15	18.00	2605.00	3970	20240315	-57.05	1499	20240110	13.74	3970	-57.05	20240315	1499	13.74	20240110	3970	-57.05	20240315	1499	13.74	20240110	1.08	N	066980	500	259 억		624424	N	N	0	N	00	N
60	20240912	140551	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1717	67	2	4.06	123882722	73430	103.03	1670	1717	1664	2145	1155	1650	1687.09	1.20	0	29573	1702	1675	1654	1627	1606	1689	1641	260	495	500	1120	1	1	51935125	892	95.39	0.66	12	0.14	18.00	2605.00	3970	20240315	-56.75	1499	20240110	14.54	3970	-56.75	20240315	1499	14.54	20240110	3970	-56.75	20240315	1499	14.54	20240110	1.08	N	066980	500	259 억		624424	N	N	0	N	00	N
61	20240912	130549	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1712	62	2	3.76	108804032	64606	90.65	1670	1714	1664	2145	1155	1650	1684.12	1.20	0	24014	1702	1675	1654	1627	1606	1689	1641	260	495	500	1120	1	1	51935125	889	95.11	0.66	12	0.12	18.00	2605.00	3970	20240315	-56.88	1499	20240110	14.21	3970	-56.88	20240315	1499	14.21	20240110	3970	-56.88	20240315	1499	14.21	20240110	1.08	N	066980	500	259 억		624424	N	N	0	N	00	N
62	20240912	120548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1690	40	2	2.42	89268747	53121	74.54	1670	1709	1664	2145	1155	1650	1680.48	1.20	0	14115	1702	1675	1654	1627	1606	1689	1641	260	495	500	1120	1	1	51935125	878	93.89	0.65	12	0.10	18.00	2605.00	3970	20240315	-57.43	1499	20240110	12.74	3970	-57.43	20240315	1499	12.74	20240110	3970	-57.43	20240315	1499	12.74	20240110	1.08	N	066980	500	259 억		624424	N	N	0	N	00	N
63	20240912	110546	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1676	26	2	1.58	64741145	38608	54.17	1670	1699	1664	2145	1155	1650	1676.88	1.20	0	3965	1702	1675	1654	1627	1606	1689	1641	260	495	500	1120	1	1	51935125	870	93.11	0.64	12	0.07	18.00	2605.00	3970	20240315	-57.78	1499	20240110	11.81	3970	-57.78	20240315	1499	11.81	20240110	3970	-57.78	20240315	1499	11.81	20240110	1.08	N	066980	500	259 억		624424	N	N	0	N	00	N
64	20240912	100548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1673	23	2	1.39	37355084	22202	31.15	1670	1699	1664	2145	1155	1650	1682.51	1.20	0	6543	1702	1675	1654	1627	1606	1689	1641	260	495	500	1120	1	1	51935125	869	92.94	0.64	12	0.04	18.00	2605.00	3970	20240315	-57.86	1499	20240110	11.61	3970	-57.86	20240315	1499	11.61	20240110	3970	-57.86	20240315	1499	11.61	20240110	1.08	N	066980	500	259 억		624424	N	N	0	N	00	N
65	20240912	090548	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1691	41	2	2.48	4226790	2511	3.52	1670	1699	1670	2145	1155	1650	1683.31	1.20	0	-167	1702	1675	1654	1627	1606	1689	1641	260	495	500	1120	1	1	51935125	878	93.94	0.65	12	0.00	18.00	2605.00	3970	20240315	-57.41	1499	20240110	12.81	3970	-57.41	20240315	1499	12.81	20240110	3970	-57.41	20240315	1499	12.81	20240110	1.08	N	066980	500	259 억		624424	N	N	0	N	00	N
66	20240911	160536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1650	4	2	0.24	117629751	71150	52.70	1648	1681	1633	2135	1153	1646	1653.26	1.19	0	7328	1722	1684	1665	1627	1608	1674	1617	260	489	500	1110	1	1	51935125	857	91.67	0.63	12	0.14	18.00	2605.00	3970	20240315	-58.44	1499	20240110	10.07	3970	-58.44	20240315	1499	10.07	20240110	3970	-58.44	20240315	1499	10.07	20240110	1.09	N	066980	500	259 억		617122	N	N	0	N	00	N
67	20240911	150540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1643	-3	5	-0.18	115941357	70126	51.94	1648	1681	1633	2135	1153	1646	1653.33	1.19	0	7396	1722	1684	1665	1627	1608	1674	1617	260	489	500	1110	1	1	51935125	853	91.28	0.63	12	0.14	18.00	2605.00	3970	20240315	-58.61	1499	20240110	9.61	3970	-58.61	20240315	1499	9.61	20240110	3970	-58.61	20240315	1499	9.61	20240110	1.09	N	066980	500	259 억		617122	N	N	0	N	00	N
68	20240911	140540	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1665	19	2	1.15	99410063	60082	44.50	1648	1681	1633	2135	1153	1646	1654.57	1.19	0	5236	1722	1684	1665	1627	1608	1674	1617	260	489	500	1110	1	1	51935125	865	92.50	0.64	12	0.12	18.00	2605.00	3970	20240315	-58.06	1499	20240110	11.07	3970	-58.06	20240315	1499	11.07	20240110	3970	-58.06	20240315	1499	11.07	20240110	1.09	N	066980	500	259 억		617122	N	N	0	N	00	N
69	20240911	130539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1641	-5	5	-0.30	65117945	39362	29.15	1648	1677	1633	2135	1153	1646	1654.34	1.19	0	5408	1722	1684	1665	1627	1608	1674	1617	260	489	500	1110	1	1	51935125	852	91.17	0.63	12	0.08	18.00	2605.00	3970	20240315	-58.66	1499	20240110	9.47	3970	-58.66	20240315	1499	9.47	20240110	3970	-58.66	20240315	1499	9.47	20240110	1.09	N	066980	500	259 억		617122	N	N	0	N	00	N
70	20240911	120543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1636	-10	5	-0.61	59638761	36018	26.68	1648	1677	1633	2135	1153	1646	1655.80	1.19	0	7127	1722	1684	1665	1627	1608	1674	1617	260	489	500	1110	1	1	51935125	850	90.89	0.63	12	0.07	18.00	2605.00	3970	20240315	-58.79	1499	20240110	9.14	3970	-58.79	20240315	1499	9.14	20240110	3970	-58.79	20240315	1499	9.14	20240110	1.09	N	066980	500	259 억		617122	N	N	0	N	00	N
71	20240911	110535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1646	0	3	0.00	52817408	31856	23.59	1648	1677	1633	2135	1153	1646	1658.01	1.19	0	7669	1722	1684	1665	1627	1608	1674	1617	260	489	500	1110	1	1	51935125	855	91.44	0.63	12	0.06	18.00	2605.00	3970	20240315	-58.54	1499	20240110	9.81	3970	-58.54	20240315	1499	9.81	20240110	3970	-58.54	20240315	1499	9.81	20240110	1.09	N	066980	500	259 억		617122	N	N	0	N	00	N
72	20240911	100535	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1673	27	2	1.64	32069991	19256	14.26	1648	1677	1633	2135	1153	1646	1665.45	1.19	0	7351	1722	1684	1665	1627	1608	1674	1617	260	489	500	1110	1	1	51935125	869	92.94	0.64	12	0.04	18.00	2605.00	3970	20240315	-57.86	1499	20240110	11.61	3970	-57.86	20240315	1499	11.61	20240110	3970	-57.86	20240315	1499	11.61	20240110	1.09	N	066980	500	259 억		617122	N	N	0	N	00	N
73	20240911	090543	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1665	19	2	1.15	3464827	2084	1.54	1648	1665	1648	2135	1153	1646	1662.58	1.19	0	-86	1722	1684	1665	1627	1608	1674	1617	260	489	500	1110	1	1	51935125	865	92.50	0.64	12	0.00	18.00	2605.00	3970	20240315	-58.06	1499	20240110	11.07	3970	-58.06	20240315	1499	11.07	20240110	3970	-58.06	20240315	1499	11.07	20240110	1.09	N	066980	500	259 억		617122	N	N	0	N	00	N
74	20240910	160538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1646	-50	5	-2.95	223217593	134283	139.12	1680	1703	1646	2200	1188	1696	1662.43	1.27	0	-44805	1774	1734	1692	1652	1610	1714	1632	260	504	500	1150	1	1	51935125	855	91.44	0.63	12	0.26	18.00	2605.00	3970	20240315	-58.54	1499	20240110	9.81	3970	-58.54	20240315	1499	9.81	20240110	3970	-58.54	20240315	1499	9.81	20240110	1.04	N	066980	500	259 억		661894	N	N	0	N	00	N
75	20240910	150541	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1648	-48	5	-2.83	206693131	124248	128.73	1680	1703	1648	2200	1188	1696	1663.55	1.27	0	-41368	1774	1734	1692	1652	1610	1714	1632	260	504	500	1150	1	1	51935125	856	91.56	0.63	12	0.24	18.00	2605.00	3970	20240315	-58.49	1499	20240110	9.94	3970	-58.49	20240315	1499	9.94	20240110	3970	-58.49	20240315	1499	9.94	20240110	1.04	N	066980	500	259 억		661894	N	N	0	N	00	N
76	20240910	140538	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1651	-45	5	-2.65	184694549	110920	114.92	1680	1703	1649	2200	1188	1696	1665.11	1.27	0	-39422	1774	1734	1692	1652	1610	1714	1632	260	504	500	1150	1	1	51935125	857	91.72	0.63	12	0.21	18.00	2605.00	3970	20240315	-58.41	1499	20240110	10.14	3970	-58.41	20240315	1499	10.14	20240110	3970	-58.41	20240315	1499	10.14	20240110	1.04	N	066980	500	259 억		661894	N	N	0	N	00	N
77	20240910	130537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1661	-35	5	-2.06	158095433	94817	98.23	1680	1703	1651	2200	1188	1696	1667.37	1.27	0	-31308	1774	1734	1692	1652	1610	1714	1632	260	504	500	1150	1	1	51935125	863	92.28	0.64	12	0.18	18.00	2605.00	3970	20240315	-58.16	1499	20240110	10.81	3970	-58.16	20240315	1499	10.81	20240110	3970	-58.16	20240315	1499	10.81	20240110	1.04	N	066980	500	259 억		661894	N	N	0	N	00	N
78	20240910	120537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1660	-36	5	-2.12	117324371	70189	72.72	1680	1703	1653	2200	1188	1696	1671.55	1.27	0	-18212	1774	1734	1692	1652	1610	1714	1632	260	504	500	1150	1	1	51935125	862	92.22	0.64	12	0.14	18.00	2605.00	3970	20240315	-58.19	1499	20240110	10.74	3970	-58.19	20240315	1499	10.74	20240110	3970	-58.19	20240315	1499	10.74	20240110	1.04	N	066980	500	259 억		661894	N	N	0	N	00	N
79	20240910	110536	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1691	-5	5	-0.29	62186406	37050	38.39	1680	1703	1662	2200	1188	1696	1678.45	1.27	0	-6857	1774	1734	1692	1652	1610	1714	1632	260	504	500	1150	1	1	51935125	878	93.94	0.65	12	0.07	18.00	2605.00	3970	20240315	-57.41	1499	20240110	12.81	3970	-57.41	20240315	1499	12.81	20240110	3970	-57.41	20240315	1499	12.81	20240110	1.04	N	066980	500	259 억		661894	N	N	0	N	00	N
80	20240910	100539	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1690	-6	5	-0.35	44773723	26734	27.70	1680	1703	1662	2200	1188	1696	1674.79	1.27	0	1044	1774	1734	1692	1652	1610	1714	1632	260	504	500	1150	1	1	51935125	878	93.89	0.65	12	0.05	18.00	2605.00	3970	20240315	-57.43	1499	20240110	12.74	3970	-57.43	20240315	1499	12.74	20240110	3970	-57.43	20240315	1499	12.74	20240110	1.04	N	066980	500	259 억		661894	N	N	0	N	00	N
81	20240910	090537	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1696	0	3	0.00	2306033	1367	1.42	1680	1703	1680	2200	1188	1696	1686.93	1.27	0	255	1774	1734	1692	1652	1610	1714	1632	260	504	500	1150	1	1	51935125	881	94.22	0.65	12	0.00	18.00	2605.00	3970	20240315	-57.28	1499	20240110	13.14	3970	-57.28	20240315	1499	13.14	20240110	3970	-57.28	20240315	1499	13.14	20240110	1.04	N	066980	500	259 억		661894	N	N	0	N	00	N
82	20240909	160527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1696	-46	5	-2.64	163426923	96502	34.50	1705	1732	1650	2260	1220	1742	1693.19	1.26	0	9874	1815	1778	1738	1701	1661	1758	1681	260	518	500	1180	1	1	51935125	881	94.22	0.65	12	0.19	18.00	2605.00	3970	20240315	-57.28	1499	20240110	13.14	3970	-57.28	20240315	1499	13.14	20240110	3970	-57.28	20240315	1499	13.14	20240110	1.00	N	066980	500	259 억		652020	N	N	0	N	00	N
83	20240909	150530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1705	-37	5	-2.12	143534845	84802	30.31	1705	1732	1650	2260	1220	1742	1692.25	1.26	0	9956	1815	1778	1738	1701	1661	1758	1681	260	518	500	1180	1	1	51935125	885	94.72	0.65	12	0.16	18.00	2605.00	3970	20240315	-57.05	1499	20240110	13.74	3970	-57.05	20240315	1499	13.74	20240110	3970	-57.05	20240315	1499	13.74	20240110	1.00	N	066980	500	259 억		652020	N	N	0	N	00	N
84	20240909	140534	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1718	-24	5	-1.38	137043010	81002	28.96	1705	1732	1650	2260	1220	1742	1691.49	1.26	0	10544	1815	1778	1738	1701	1661	1758	1681	260	518	500	1180	1	1	51935125	892	95.44	0.66	12	0.16	18.00	2605.00	3970	20240315	-56.73	1499	20240110	14.61	3970	-56.73	20240315	1499	14.61	20240110	3970	-56.73	20240315	1499	14.61	20240110	1.00	N	066980	500	259 억		652020	N	N	0	N	00	N
85	20240909	130532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1700	-42	5	-2.41	128113536	75774	27.09	1705	1732	1650	2260	1220	1742	1690.34	1.26	0	7132	1815	1778	1738	1701	1661	1758	1681	260	518	500	1180	1	1	51935125	883	94.44	0.65	12	0.15	18.00	2605.00	3970	20240315	-57.18	1499	20240110	13.41	3970	-57.18	20240315	1499	13.41	20240110	3970	-57.18	20240315	1499	13.41	20240110	1.00	N	066980	500	259 억		652020	N	N	0	N	00	N
86	20240909	120529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1708	-34	5	-1.95	113223163	67016	23.96	1705	1732	1650	2260	1220	1742	1689.04	1.26	0	5931	1815	1778	1738	1701	1661	1758	1681	260	518	500	1180	1	1	51935125	887	94.89	0.66	12	0.13	18.00	2605.00	3970	20240315	-56.98	1499	20240110	13.94	3970	-56.98	20240315	1499	13.94	20240110	3970	-56.98	20240315	1499	13.94	20240110	1.00	N	066980	500	259 억		652020	N	N	0	N	00	N
87	20240909	110529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1688	-54	5	-3.10	91743458	54346	19.43	1705	1732	1650	2260	1220	1742	1687.56	1.26	0	-87	1815	1778	1738	1701	1661	1758	1681	260	518	500	1180	1	1	51935125	877	93.78	0.65	12	0.10	18.00	2605.00	3970	20240315	-57.48	1499	20240110	12.61	3970	-57.48	20240315	1499	12.61	20240110	3970	-57.48	20240315	1499	12.61	20240110	1.00	N	066980	500	259 억		652020	N	N	0	N	00	N
88	20240909	100533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1684	-58	5	-3.33	60771957	35944	12.85	1705	1732	1650	2260	1220	1742	1689.91	1.26	0	5198	1815	1778	1738	1701	1661	1758	1681	260	518	500	1180	1	1	51935125	875	93.56	0.65	12	0.07	18.00	2605.00	3970	20240315	-57.58	1499	20240110	12.34	3970	-57.58	20240315	1499	12.34	20240110	3970	-57.58	20240315	1499	12.34	20240110	1.00	N	066980	500	259 억		652020	N	N	0	N	00	N
89	20240909	090528	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1688	-54	5	-3.10	10528652	6261	2.24	1705	1705	1650	2260	1220	1742	1675.52	1.26	0	-428	1815	1778	1738	1701	1661	1758	1681	260	518	500	1180	1	1	51935125	877	93.78	0.65	12	0.01	18.00	2605.00	3970	20240315	-57.48	1499	20240110	12.61	3970	-57.48	20240315	1499	12.61	20240110	3970	-57.48	20240315	1499	12.61	20240110	1.00	N	066980	500	259 억		652020	N	N	0	N	00	N
90	20240906	160522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1742	-27	5	-1.53	482703195	279679	110.72	1748	1775	1698	2295	1239	1769	1725.91	1.39	0	-67732	1912	1840	1773	1701	1634	1807	1668	260	526	500	1200	1	1	51935125	905	96.78	0.67	12	0.54	18.00	2605.00	3970	20240315	-56.12	1499	20240110	16.21	3970	-56.12	20240315	1499	16.21	20240110	3970	-56.12	20240315	1499	16.21	20240110	1.03	N	066980	500	259 억		719713	N	N	0	N	00	N
91	20240906	150530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1705	-64	5	-3.62	381886907	221146	87.55	1748	1775	1703	2295	1239	1769	1726.85	1.39	0	-54551	1912	1840	1773	1701	1634	1807	1668	260	526	500	1200	1	1	51935125	885	94.72	0.65	12	0.43	18.00	2605.00	3970	20240315	-57.05	1499	20240110	13.74	3970	-57.05	20240315	1499	13.74	20240110	3970	-57.05	20240315	1499	13.74	20240110	1.03	N	066980	500	259 억		719713	N	N	0	N	00	N
92	20240906	140532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1712	-57	5	-3.22	337650972	195216	77.28	1748	1775	1705	2295	1239	1769	1729.62	1.39	0	-46017	1912	1840	1773	1701	1634	1807	1668	260	526	500	1200	1	1	51935125	889	95.11	0.66	12	0.38	18.00	2605.00	3970	20240315	-56.88	1499	20240110	14.21	3970	-56.88	20240315	1499	14.21	20240110	3970	-56.88	20240315	1499	14.21	20240110	1.03	N	066980	500	259 억		719713	N	N	0	N	00	N
93	20240906	130529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1720	-49	5	-2.77	309533088	178745	70.76	1748	1775	1708	2295	1239	1769	1731.70	1.39	0	-41636	1912	1840	1773	1701	1634	1807	1668	260	526	500	1200	1	1	51935125	893	95.56	0.66	12	0.34	18.00	2605.00	3970	20240315	-56.68	1499	20240110	14.74	3970	-56.68	20240315	1499	14.74	20240110	3970	-56.68	20240315	1499	14.74	20240110	1.03	N	066980	500	259 억		719713	N	N	0	N	00	N
94	20240906	120530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1720	-49	5	-2.77	258989569	149231	59.08	1748	1775	1716	2295	1239	1769	1735.49	1.39	0	-31557	1912	1840	1773	1701	1634	1807	1668	260	526	500	1200	1	1	51935125	893	95.56	0.66	12	0.29	18.00	2605.00	3970	20240315	-56.68	1499	20240110	14.74	3970	-56.68	20240315	1499	14.74	20240110	3970	-56.68	20240315	1499	14.74	20240110	1.03	N	066980	500	259 억		719713	N	N	0	N	00	N
95	20240906	110533	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1733	-36	5	-2.04	232581532	133989	53.04	1748	1775	1716	2295	1239	1769	1735.82	1.39	0	-32329	1912	1840	1773	1701	1634	1807	1668	260	526	500	1200	1	1	51935125	900	96.28	0.67	12	0.26	18.00	2605.00	3970	20240315	-56.35	1499	20240110	15.61	3970	-56.35	20240315	1499	15.61	20240110	3970	-56.35	20240315	1499	15.61	20240110	1.03	N	066980	500	259 억		719713	N	N	0	N	00	N
96	20240906	100527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1722	-47	5	-2.66	134263373	76793	30.40	1748	1775	1721	2295	1239	1769	1748.37	1.39	0	-25167	1912	1840	1773	1701	1634	1807	1668	260	526	500	1200	1	1	51935125	894	95.67	0.66	12	0.15	18.00	2605.00	3970	20240315	-56.62	1499	20240110	14.88	3970	-56.62	20240315	1499	14.88	20240110	3970	-56.62	20240315	1499	14.88	20240110	1.03	N	066980	500	259 억		719713	N	N	0	N	00	N
97	20240906	090532	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1760	-9	5	-0.51	8424944	4816	1.91	1748	1760	1740	2295	1239	1769	1749.25	1.39	0	648	1912	1840	1773	1701	1634	1807	1668	260	526	500	1200	1	1	51935125	914	97.78	0.68	12	0.01	18.00	2605.00	3970	20240315	-55.67	1499	20240110	17.41	3970	-55.67	20240315	1499	17.41	20240110	3970	-55.67	20240315	1499	17.41	20240110	1.03	N	066980	500	259 억		719713	N	N	0	N	00	N
98	20240905	160521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1769	0	3	0.00	438547569	250056	111.00	1820	1845	1706	2295	1239	1769	1753.75	1.43	0	-22954	1832	1800	1770	1738	1708	1816	1754	260	526	500	1200	1	1	51935125	919	98.28	0.68	12	0.48	18.00	2605.00	3970	20240315	-55.44	1499	20240110	18.01	3970	-55.44	20240315	1499	18.01	20240110	3970	-55.44	20240315	1499	18.01	20240110	0.98	N	066980	500	259 억		742592	N	N	0	N	00	N
99	20240905	150530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1715	-54	5	-3.05	309821123	175820	78.05	1820	1845	1706	2295	1239	1769	1762.15	1.43	0	-48176	1832	1800	1770	1738	1708	1816	1754	260	526	500	1200	1	1	51935125	891	95.28	0.66	12	0.34	18.00	2605.00	3970	20240315	-56.80	1499	20240110	14.41	3970	-56.80	20240315	1499	14.41	20240110	3970	-56.80	20240315	1499	14.41	20240110	0.98	N	066980	500	259 억		742592	N	N	0	N	00	N
100	20240905	140527	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1717	-52	5	-2.94	282003153	159635	70.86	1820	1845	1706	2295	1239	1769	1766.55	1.43	0	-47456	1832	1800	1770	1738	1708	1816	1754	260	526	500	1200	1	1	51935125	892	95.39	0.66	12	0.31	18.00	2605.00	3970	20240315	-56.75	1499	20240110	14.54	3970	-56.75	20240315	1499	14.54	20240110	3970	-56.75	20240315	1499	14.54	20240110	0.98	N	066980	500	259 억		742592	N	N	0	N	00	N
101	20240905	130530	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1717	-52	5	-2.94	252660832	142524	63.27	1820	1845	1706	2295	1239	1769	1772.76	1.43	0	-43698	1832	1800	1770	1738	1708	1816	1754	260	526	500	1200	1	1	51935125	892	95.39	0.66	12	0.27	18.00	2605.00	3970	20240315	-56.75	1499	20240110	14.54	3970	-56.75	20240315	1499	14.54	20240110	3970	-56.75	20240315	1499	14.54	20240110	0.98	N	066980	500	259 억		742592	N	N	0	N	00	N
102	20240905	120526	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1741	-28	5	-1.58	207344059	116206	51.59	1820	1845	1741	2295	1239	1769	1784.28	1.43	0	-36173	1832	1800	1770	1738	1708	1816	1754	260	526	500	1200	1	1	51935125	904	96.72	0.67	12	0.22	18.00	2605.00	3970	20240315	-56.15	1499	20240110	16.14	3970	-56.15	20240315	1499	16.14	20240110	3970	-56.15	20240315	1499	16.14	20240110	0.98	N	066980	500	259 억		742592	N	N	0	N	00	N
103	20240905	110523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1765	-4	5	-0.23	153571064	85579	37.99	1820	1845	1763	2295	1239	1769	1794.49	1.43	0	-15783	1832	1800	1770	1738	1708	1816	1754	260	526	500	1200	1	1	51935125	917	98.06	0.68	12	0.16	18.00	2605.00	3970	20240315	-55.54	1499	20240110	17.75	3970	-55.54	20240315	1499	17.75	20240110	3970	-55.54	20240315	1499	17.75	20240110	0.98	N	066980	500	259 억		742592	N	N	0	N	00	N
104	20240905	100524	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1810	41	2	2.32	110842821	61566	27.33	1820	1845	1768	2295	1239	1769	1800.39	1.43	0	-4324	1832	1800	1770	1738	1708	1816	1754	260	526	500	1200	1	1	51935125	940	100.56	0.69	12	0.12	18.00	2605.00	3970	20240315	-54.41	1499	20240110	20.75	3970	-54.41	20240315	1499	20.75	20240110	3970	-54.41	20240315	1499	20.75	20240110	0.98	N	066980	500	259 억		742592	N	N	0	N	00	N
105	20240905	090529	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1789	20	2	1.13	20834025	11669	5.18	1820	1820	1775	2295	1239	1769	1785.42	1.43	0	-1673	1832	1800	1770	1738	1708	1816	1754	260	526	500	1200	1	1	51935125	929	99.39	0.69	12	0.02	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	0.98	N	066980	500	259 억		742592	N	N	0	N	00	N
106	20240904	160517	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1769	-47	5	-2.59	395394530	223962	10.53	1750	1802	1740	2360	1272	1816	1765.42	1.34	0	46702	2239	2027	1868	1656	1497	2133	1762	260	544	500	1230	1	1	51935125	919	98.28	0.68	12	0.43	18.00	2605.00	3970	20240315	-55.44	1499	20240110	18.01	3970	-55.44	20240315	1499	18.01	20240110	3970	-55.44	20240315	1499	18.01	20240110	0.99	N	066980	500	259 억		695965	N	N	0	N	00	N
107	20240904	150521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1765	-51	5	-2.81	359566104	203673	9.58	1750	1802	1740	2360	1272	1816	1765.39	1.34	0	46232	2239	2027	1868	1656	1497	2133	1762	260	544	500	1230	1	1	51935125	917	98.06	0.68	12	0.39	18.00	2605.00	3970	20240315	-55.54	1499	20240110	17.75	3970	-55.54	20240315	1499	17.75	20240110	3970	-55.54	20240315	1499	17.75	20240110	0.99	N	066980	500	259 억		695965	N	N	0	N	00	N
108	20240904	140523	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1763	-53	5	-2.92	307221851	173902	8.18	1750	1802	1740	2360	1272	1816	1766.62	1.34	0	28873	2239	2027	1868	1656	1497	2133	1762	260	544	500	1230	1	1	51935125	916	97.94	0.68	12	0.33	18.00	2605.00	3970	20240315	-55.59	1499	20240110	17.61	3970	-55.59	20240315	1499	17.61	20240110	3970	-55.59	20240315	1499	17.61	20240110	0.99	N	066980	500	259 억		695965	N	N	0	N	00	N
109	20240904	130522	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1777	-39	5	-2.15	264339294	149623	7.04	1750	1802	1740	2360	1272	1816	1766.68	1.34	0	34964	2239	2027	1868	1656	1497	2133	1762	260	544	500	1230	1	1	51935125	923	98.72	0.68	12	0.29	18.00	2605.00	3970	20240315	-55.24	1499	20240110	18.55	3970	-55.24	20240315	1499	18.55	20240110	3970	-55.24	20240315	1499	18.55	20240110	0.99	N	066980	500	259 억		695965	N	N	0	N	00	N
110	20240904	120519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1785	-31	5	-1.71	254496287	144093	6.78	1750	1802	1740	2360	1272	1816	1766.17	1.34	0	37949	2239	2027	1868	1656	1497	2133	1762	260	544	500	1230	1	1	51935125	927	99.17	0.69	12	0.28	18.00	2605.00	3970	20240315	-55.04	1499	20240110	19.08	3970	-55.04	20240315	1499	19.08	20240110	3970	-55.04	20240315	1499	19.08	20240110	0.99	N	066980	500	259 억		695965	N	N	0	N	00	N
111	20240904	110518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1768	-48	5	-2.64	190113579	108245	5.09	1750	1789	1740	2360	1272	1816	1756.28	1.34	0	48774	2239	2027	1868	1656	1497	2133	1762	260	544	500	1230	1	1	51935125	918	98.22	0.68	12	0.21	18.00	2605.00	3970	20240315	-55.47	1499	20240110	17.95	3970	-55.47	20240315	1499	17.95	20240110	3970	-55.47	20240315	1499	17.95	20240110	0.99	N	066980	500	259 억		695965	N	N	0	N	00	N
112	20240904	100521	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1754	-62	5	-3.41	163411189	93177	4.38	1750	1789	1740	2360	1272	1816	1753.72	1.34	0	41228	2239	2027	1868	1656	1497	2133	1762	260	544	500	1230	1	1	51935125	911	97.44	0.67	12	0.18	18.00	2605.00	3970	20240315	-55.82	1499	20240110	17.01	3970	-55.82	20240315	1499	17.01	20240110	3970	-55.82	20240315	1499	17.01	20240110	0.99	N	066980	500	259 억		695965	N	N	0	N	00	N
113	20240904	090520	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1752	-64	5	-3.52	61116069	34977	1.64	1750	1789	1740	2360	1272	1816	1747.17	1.34	0	18994	2239	2027	1868	1656	1497	2133	1762	260	544	500	1230	1	1	51935125	910	97.33	0.67	12	0.07	18.00	2605.00	3970	20240315	-55.87	1499	20240110	16.88	3970	-55.87	20240315	1499	16.88	20240110	3970	-55.87	20240315	1499	16.88	20240110	0.99	N	066980	500	259 억		695965	N	N	0	N	00	N
114	20240903	160514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1816	107	2	6.26	4104517314	2124266	2631.45	1709	2080	1709	2220	1197	1709	1932.21	1.61	0	-143486	1793	1751	1723	1681	1653	1737	1667	260	511	500	1160	1	1	51935125	943	100.89	0.70	12	4.09	18.00	2605.00	3970	20240315	-54.26	1499	20240110	21.15	3970	-54.26	20240315	1499	21.15	20240110	3970	-54.26	20240315	1499	21.15	20240110	0.98	N	066980	500	259 억		837646	N	N	0	N	00	N
115	20240903	150518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1807	98	2	5.73	4034782074	2085866	2583.88	1709	2080	1709	2220	1197	1709	1934.34	1.61	0	-144926	1793	1751	1723	1681	1653	1737	1667	260	511	500	1160	1	1	51935125	938	100.39	0.69	12	4.02	18.00	2605.00	3970	20240315	-54.48	1499	20240110	20.55	3970	-54.48	20240315	1499	20.55	20240110	3970	-54.48	20240315	1499	20.55	20240110	0.98	N	066980	500	259 억		837646	N	N	0	N	00	N
116	20240903	140519	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1829	120	2	7.02	3982935856	2057362	2548.57	1709	2080	1709	2220	1197	1709	1935.94	1.61	0	-144022	1793	1751	1723	1681	1653	1737	1667	260	511	500	1160	1	1	51935125	950	101.61	0.70	12	3.96	18.00	2605.00	3970	20240315	-53.93	1499	20240110	22.01	3970	-53.93	20240315	1499	22.01	20240110	3970	-53.93	20240315	1499	22.01	20240110	0.98	N	066980	500	259 억		837646	N	N	0	N	00	N
117	20240903	130518	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1812	103	2	6.03	3936720648	2031865	2516.99	1709	2080	1709	2220	1197	1709	1937.49	1.61	0	-144923	1793	1751	1723	1681	1653	1737	1667	260	511	500	1160	1	1	51935125	941	100.67	0.70	12	3.91	18.00	2605.00	3970	20240315	-54.36	1499	20240110	20.88	3970	-54.36	20240315	1499	20.88	20240110	3970	-54.36	20240315	1499	20.88	20240110	0.98	N	066980	500	259 억		837646	N	N	0	N	00	N
118	20240903	120512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1793	84	2	4.92	3796158185	1953550	2419.98	1709	2080	1709	2220	1197	1709	1943.21	1.61	0	-166443	1793	1751	1723	1681	1653	1737	1667	260	511	500	1160	1	1	51935125	931	99.61	0.69	12	3.76	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	0.98	N	066980	500	259 억		837646	N	N	0	N	00	N
119	20240903	110510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1853	144	2	8.43	3603311526	1847493	2288.60	1709	2080	1709	2220	1197	1709	1950.38	1.61	0	-167800	1793	1751	1723	1681	1653	1737	1667	260	511	500	1160	1	1	51935125	962	102.94	0.71	12	3.56	18.00	2605.00	3970	20240315	-53.32	1499	20240110	23.62	3970	-53.32	20240315	1499	23.62	20240110	3970	-53.32	20240315	1499	23.62	20240110	0.98	N	066980	500	259 억		837646	N	N	0	N	00	N
120	20240903	100511	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1924	215	2	12.58	2830396862	1439856	1783.63	1709	2080	1709	2220	1197	1709	1965.75	1.61	0	-133117	1793	1751	1723	1681	1653	1737	1667	260	511	500	1160	1	1	51935125	999	106.89	0.74	12	2.77	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	0.98	N	066980	500	259 억		837646	N	N	0	N	00	N
121	20240903	090512	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1722	13	2	0.76	164832	96	0.12	1709	1739	1709	2220	1197	1709	1717.00	1.61	0	-81	1793	1751	1723	1681	1653	1737	1667	260	511	500	1160	1	1	51935125	894	95.67	0.66	12	0.00	18.00	2605.00	3970	20240315	-56.62	1499	20240110	14.88	3970	-56.62	20240315	1499	14.88	20240110	3970	-56.62	20240315	1499	14.88	20240110	0.98	N	066980	500	259 억		837646	N	N	0	N	00	N
122	20240902	160507	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1709	-21	5	-1.21	137817747	80726	118.27	1712	1765	1695	2245	1211	1730	1707.23	1.61	0	2172	1787	1758	1732	1703	1677	1773	1718	260	515	500	1170	1	1	51935125	888	94.94	0.66	12	0.16	18.00	2605.00	3970	20240315	-56.95	1499	20240110	14.01	3970	-56.95	20240315	1499	14.01	20240110	3970	-56.95	20240315	1499	14.01	20240110	0.97	N	066980	500	259 억		835610	N	N	0	N	00	N
123	20240902	150515	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1707	-23	5	-1.33	121551213	71195	104.31	1712	1765	1695	2245	1211	1730	1707.30	1.61	0	2068	1787	1758	1732	1703	1677	1773	1718	260	515	500	1170	1	1	51935125	887	94.83	0.66	12	0.14	18.00	2605.00	3970	20240315	-57.00	1499	20240110	13.88	3970	-57.00	20240315	1499	13.88	20240110	3970	-57.00	20240315	1499	13.88	20240110	0.97	N	066980	500	259 억		835610	N	N	0	N	00	N
124	20240902	140514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1712	-18	5	-1.04	98414833	57594	84.38	1712	1765	1695	2245	1211	1730	1708.77	1.61	0	-1086	1787	1758	1732	1703	1677	1773	1718	260	515	500	1170	1	1	51935125	889	95.11	0.66	12	0.11	18.00	2605.00	3970	20240315	-56.88	1499	20240110	14.21	3970	-56.88	20240315	1499	14.21	20240110	3970	-56.88	20240315	1499	14.21	20240110	0.97	N	066980	500	259 억		835610	N	N	0	N	00	N
125	20240902	130510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1705	-25	5	-1.45	79744724	46654	68.35	1712	1765	1695	2245	1211	1730	1709.28	1.61	0	-3468	1787	1758	1732	1703	1677	1773	1718	260	515	500	1170	1	1	51935125	885	94.72	0.65	12	0.09	18.00	2605.00	3970	20240315	-57.05	1499	20240110	13.74	3970	-57.05	20240315	1499	13.74	20240110	3970	-57.05	20240315	1499	13.74	20240110	0.97	N	066980	500	259 억		835610	N	N	0	N	00	N
126	20240902	120514	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1705	-25	5	-1.45	72530592	42421	62.15	1712	1765	1695	2245	1211	1730	1709.78	1.61	0	-4759	1787	1758	1732	1703	1677	1773	1718	260	515	500	1170	1	1	51935125	885	94.72	0.65	12	0.08	18.00	2605.00	3970	20240315	-57.05	1499	20240110	13.74	3970	-57.05	20240315	1499	13.74	20240110	3970	-57.05	20240315	1499	13.74	20240110	0.97	N	066980	500	259 억		835610	N	N	0	N	00	N
127	20240902	110510	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1708	-22	5	-1.27	64244953	37548	55.01	1712	1765	1695	2245	1211	1730	1711.01	1.61	0	-4429	1787	1758	1732	1703	1677	1773	1718	260	515	500	1170	1	1	51935125	887	94.89	0.66	12	0.07	18.00	2605.00	3970	20240315	-56.98	1499	20240110	13.94	3970	-56.98	20240315	1499	13.94	20240110	3970	-56.98	20240315	1499	13.94	20240110	0.97	N	066980	500	259 억		835610	N	N	0	N	00	N
128	20240902	100508	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1714	-16	5	-0.92	52139117	30437	44.59	1712	1765	1695	2245	1211	1730	1713.02	1.61	0	-3904	1787	1758	1732	1703	1677	1773	1718	260	515	500	1170	1	1	51935125	890	95.22	0.66	12	0.06	18.00	2605.00	3970	20240315	-56.83	1499	20240110	14.34	3970	-56.83	20240315	1499	14.34	20240110	3970	-56.83	20240315	1499	14.34	20240110	0.97	N	066980	500	259 억		835610	N	N	0	N	00	N
129	20240902	090505	55	60.00	KOSDAQ		기타서비스	N	N	N	Y	60	N	1765	35	2	2.02	15683693	9103	13.34	1712	1765	1711	2245	1211	1730	1722.91	1.61	0	3196	1787	1758	1732	1703	1677	1773	1718	260	515	500	1170	1	1	51935125	917	98.06	0.68	12	0.02	18.00	2605.00	3970	20240315	-55.54	1499	20240110	17.75	3970	-55.54	20240315	1499	17.75	20240110	3970	-55.54	20240315	1499	17.75	20240110	0.97	N	066980	500	259 억		835610	N	N	0	N	00	N