KissMeData/092130/price/prices-20240301.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	20240329	160713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	0	3	0.00	49796000	3820	91.94	13090	13090	13010	16950	9130	13040	13035.53	7.55	0	-663	13146	13092	13056	13002	12966	13085	12995	61	3910	500	9380	10	1	12043600	1570	13.37	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.45	12900	20240126	1.09	14000	-6.86	20240108	12900	1.09	20240126	16600	-21.45	20230502	12900	1.09	20240126	0.10	N	092130	500	61 억		908863	N	N	0	N	00	N
3	20240329	150717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	0	3	0.00	44945150	3448	82.98	13090	13090	13010	16950	9130	13040	13035.14	7.55	0	-588	13146	13092	13056	13002	12966	13085	12995	61	3910	500	9380	10	1	12043600	1570	13.37	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.45	12900	20240126	1.09	14000	-6.86	20240108	12900	1.09	20240126	16600	-21.45	20230502	12900	1.09	20240126	0.10	N	092130	500	61 억		908863	N	N	0	N	00	N
4	20240329	140712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	0	3	0.00	38233850	2933	70.59	13090	13090	13010	16950	9130	13040	13035.75	7.55	0	-516	13146	13092	13056	13002	12966	13085	12995	61	3910	500	9380	10	1	12043600	1570	13.37	3.45	12	0.02	975.00	3776.00	16600	20230502	-21.45	12900	20240126	1.09	14000	-6.86	20240108	12900	1.09	20240126	16600	-21.45	20230502	12900	1.09	20240126	0.10	N	092130	500	61 억		908863	N	N	0	N	00	N
5	20240329	130703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	-10	5	-0.08	37490570	2876	69.22	13090	13090	13010	16950	9130	13040	13035.66	7.55	0	-500	13146	13092	13056	13002	12966	13085	12995	61	3910	500	9380	10	1	12043600	1569	13.36	3.45	12	0.02	975.00	3776.00	16600	20230502	-21.51	12900	20240126	1.01	14000	-6.93	20240108	12900	1.01	20240126	16600	-21.51	20230502	12900	1.01	20240126	0.10	N	092130	500	61 억		908863	N	N	0	N	00	N
6	20240329	120710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	-10	5	-0.08	33957290	2605	62.70	13090	13090	13010	16950	9130	13040	13035.43	7.55	0	-443	13146	13092	13056	13002	12966	13085	12995	61	3910	500	9380	10	1	12043600	1569	13.36	3.45	12	0.02	975.00	3776.00	16600	20230502	-21.51	12900	20240126	1.01	14000	-6.93	20240108	12900	1.01	20240126	16600	-21.51	20230502	12900	1.01	20240126	0.10	N	092130	500	61 억		908863	N	N	0	N	00	N
7	20240329	110700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	0	3	0.00	17840110	1369	32.95	13090	13090	13010	16950	9130	13040	13031.49	7.55	0	-258	13146	13092	13056	13002	12966	13085	12995	61	3910	500	9380	10	1	12043600	1570	13.37	3.45	12	0.01	975.00	3776.00	16600	20230502	-21.45	12900	20240126	1.09	14000	-6.86	20240108	12900	1.09	20240126	16600	-21.45	20230502	12900	1.09	20240126	0.10	N	092130	500	61 억		908863	N	N	0	N	00	N
8	20240329	100701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	0	3	0.00	6248590	479	11.53	13090	13090	13030	16950	9130	13040	13045.07	7.55	0	-65	13146	13092	13056	13002	12966	13085	12995	61	3910	500	9380	10	1	12043600	1570	13.37	3.45	12	0.00	975.00	3776.00	16600	20230502	-21.45	12900	20240126	1.09	14000	-6.86	20240108	12900	1.09	20240126	16600	-21.45	20230502	12900	1.09	20240126	0.10	N	092130	500	61 억		908863	N	N	0	N	00	N
9	20240329	090659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	50	2	0.38	13090	1	0.02	13090	13090	13090	16950	9130	13040	13090.00	7.55	0	0	13146	13092	13056	13002	12966	13085	12995	61	3910	500	9380	10	1	12043600	1577	13.43	3.47	12	0.00	975.00	3776.00	16600	20230502	-21.14	12900	20240126	1.47	14000	-6.50	20240108	12900	1.47	20240126	16600	-21.14	20230502	12900	1.47	20240126	0.10	N	092130	500	61 억		908863	N	N	0	N	00	N
10	20240328	160706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	-10	5	-0.08	54176170	4155	84.95	13040	13110	13020	16960	9140	13050	13038.79	7.56	0	-1337	13116	13082	13046	13012	12976	13100	13030	61	3910	500	9390	10	1	12043600	1570	13.37	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.45	12900	20240126	1.09	14000	-6.86	20240108	12900	1.09	20240126	16600	-21.45	20230502	12900	1.09	20240126	0.10	N	092130	500	61 억		910201	N	N	0	N	00	N
11	20240328	150707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	-20	5	-0.15	50851690	3900	79.74	13040	13110	13020	16960	9140	13050	13038.89	7.56	0	-1337	13116	13082	13046	13012	12976	13100	13030	61	3910	500	9390	10	1	12043600	1569	13.36	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.51	12900	20240126	1.01	14000	-6.93	20240108	12900	1.01	20240126	16600	-21.51	20230502	12900	1.01	20240126	0.10	N	092130	500	61 억		910201	N	N	0	N	00	N
12	20240328	140658	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	-10	5	-0.08	39381950	3020	61.75	13040	13110	13020	16960	9140	13050	13040.38	7.56	0	-686	13116	13082	13046	13012	12976	13100	13030	61	3910	500	9390	10	1	12043600	1570	13.37	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.45	12900	20240126	1.09	14000	-6.86	20240108	12900	1.09	20240126	16600	-21.45	20230502	12900	1.09	20240126	0.10	N	092130	500	61 억		910201	N	N	0	N	00	N
13	20240328	130657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	-10	5	-0.08	36813820	2823	57.72	13040	13110	13020	16960	9140	13050	13040.67	7.56	0	-629	13116	13082	13046	13012	12976	13100	13030	61	3910	500	9390	10	1	12043600	1570	13.37	3.45	12	0.02	975.00	3776.00	16600	20230502	-21.45	12900	20240126	1.09	14000	-6.86	20240108	12900	1.09	20240126	16600	-21.45	20230502	12900	1.09	20240126	0.10	N	092130	500	61 억		910201	N	N	0	N	00	N
14	20240328	120701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	-10	5	-0.08	32732020	2510	51.32	13040	13110	13020	16960	9140	13050	13040.65	7.56	0	-419	13116	13082	13046	13012	12976	13100	13030	61	3910	500	9390	10	1	12043600	1570	13.37	3.45	12	0.02	975.00	3776.00	16600	20230502	-21.45	12900	20240126	1.09	14000	-6.86	20240108	12900	1.09	20240126	16600	-21.45	20230502	12900	1.09	20240126	0.10	N	092130	500	61 억		910201	N	N	0	N	00	N
15	20240328	110701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	0	3	0.00	27126950	2080	42.53	13040	13110	13020	16960	9140	13050	13041.80	7.56	0	-366	13116	13082	13046	13012	12976	13100	13030	61	3910	500	9390	10	1	12043600	1572	13.38	3.46	12	0.02	975.00	3776.00	16600	20230502	-21.39	12900	20240126	1.16	14000	-6.79	20240108	12900	1.16	20240126	16600	-21.39	20230502	12900	1.16	20240126	0.10	N	092130	500	61 억		910201	N	N	0	N	00	N
16	20240328	100655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	0	3	0.00	23317710	1788	36.56	13040	13110	13020	16960	9140	13050	13041.22	7.56	0	-242	13116	13082	13046	13012	12976	13100	13030	61	3910	500	9390	10	1	12043600	1572	13.38	3.46	12	0.01	975.00	3776.00	16600	20230502	-21.39	12900	20240126	1.16	14000	-6.79	20240108	12900	1.16	20240126	16600	-21.39	20230502	12900	1.16	20240126	0.10	N	092130	500	61 억		910201	N	N	0	N	00	N
17	20240328	090712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	-20	5	-0.15	717000	55	1.12	13040	13040	13030	16960	9140	13050	13036.36	7.56	0	-1	13116	13082	13046	13012	12976	13100	13030	61	3910	500	9390	10	1	12043600	1569	13.36	3.45	12	0.00	975.00	3776.00	16600	20230502	-21.51	12900	20240126	1.01	14000	-6.93	20240108	12900	1.01	20240126	16600	-21.51	20230502	12900	1.01	20240126	0.10	N	092130	500	61 억		910201	N	N	0	N	00	N
18	20240327	160709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	-20	5	-0.15	63539760	4871	93.05	13010	13080	13010	16990	9150	13070	13044.47	7.57	0	-1110	13136	13102	13066	13032	12996	13085	13015	61	3920	500	9410	10	1	12043600	1572	13.38	3.46	12	0.04	975.00	3776.00	16600	20230502	-21.39	12900	20240126	1.16	14000	-6.79	20240108	12900	1.16	20240126	16600	-21.39	20230502	12900	1.16	20240126	0.12	N	092130	500	61 억		911312	N	N	0	N	00	N
19	20240327	150711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	-20	5	-0.15	59013500	4524	86.42	13010	13080	13010	16990	9150	13070	13044.54	7.57	0	-1103	13136	13102	13066	13032	12996	13085	13015	61	3920	500	9410	10	1	12043600	1572	13.38	3.46	12	0.04	975.00	3776.00	16600	20230502	-21.39	12900	20240126	1.16	14000	-6.79	20240108	12900	1.16	20240126	16600	-21.39	20230502	12900	1.16	20240126	0.12	N	092130	500	61 억		911312	N	N	0	N	00	N
20	20240327	140710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	10	2	0.08	38675340	2964	56.62	13010	13080	13010	16990	9150	13070	13048.36	7.57	0	-1008	13136	13102	13066	13032	12996	13085	13015	61	3920	500	9410	10	1	12043600	1575	13.42	3.46	12	0.02	975.00	3776.00	16600	20230502	-21.20	12900	20240126	1.40	14000	-6.57	20240108	12900	1.40	20240126	16600	-21.20	20230502	12900	1.40	20240126	0.12	N	092130	500	61 억		911312	N	N	0	N	00	N
21	20240327	130710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13060	-10	5	-0.08	32576160	2497	47.70	13010	13080	13010	16990	9150	13070	13046.12	7.57	0	-905	13136	13102	13066	13032	12996	13085	13015	61	3920	500	9410	10	1	12043600	1573	13.39	3.46	12	0.02	975.00	3776.00	16600	20230502	-21.33	12900	20240126	1.24	14000	-6.71	20240108	12900	1.24	20240126	16600	-21.33	20230502	12900	1.24	20240126	0.12	N	092130	500	61 억		911312	N	N	0	N	00	N
22	20240327	120713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13060	-10	5	-0.08	26951330	2066	39.47	13010	13080	13010	16990	9150	13070	13045.17	7.57	0	-827	13136	13102	13066	13032	12996	13085	13015	61	3920	500	9410	10	1	12043600	1573	13.39	3.46	12	0.02	975.00	3776.00	16600	20230502	-21.33	12900	20240126	1.24	14000	-6.71	20240108	12900	1.24	20240126	16600	-21.33	20230502	12900	1.24	20240126	0.12	N	092130	500	61 억		911312	N	N	0	N	00	N
23	20240327	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	-20	5	-0.15	19593700	1502	28.69	13010	13080	13010	16990	9150	13070	13045.07	7.57	0	-716	13136	13102	13066	13032	12996	13085	13015	61	3920	500	9410	10	1	12043600	1572	13.38	3.46	12	0.01	975.00	3776.00	16600	20230502	-21.39	12900	20240126	1.16	14000	-6.79	20240108	12900	1.16	20240126	16600	-21.39	20230502	12900	1.16	20240126	0.12	N	092130	500	61 억		911312	N	N	0	N	00	N
24	20240327	100705	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	-20	5	-0.15	10824380	830	15.85	13010	13060	13010	16990	9150	13070	13041.42	7.57	0	-606	13136	13102	13066	13032	12996	13085	13015	61	3920	500	9410	10	1	12043600	1572	13.38	3.46	12	0.01	975.00	3776.00	16600	20230502	-21.39	12900	20240126	1.16	14000	-6.79	20240108	12900	1.16	20240126	16600	-21.39	20230502	12900	1.16	20240126	0.12	N	092130	500	61 억		911312	N	N	0	N	00	N
25	20240327	090711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	-20	5	-0.15	4052500	311	5.94	13010	13050	13010	16990	9150	13070	13030.55	7.57	0	-214	13136	13102	13066	13032	12996	13085	13015	61	3920	500	9410	10	1	12043600	1572	13.38	3.46	12	0.00	975.00	3776.00	16600	20230502	-21.39	12900	20240126	1.16	14000	-6.79	20240108	12900	1.16	20240126	16600	-21.39	20230502	12900	1.16	20240126	0.12	N	092130	500	61 억		911312	N	N	0	N	00	N
26	20240326	160603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-10	5	-0.08	68357370	5234	87.48	13100	13100	13030	17000	9160	13080	13060.24	7.59	0	-2330	13166	13122	13086	13042	13006	13105	13025	61	3920	500	9410	10	1	12043600	1574	13.41	3.46	12	0.04	975.00	3776.00	16600	20230502	-21.27	12900	20240126	1.32	14000	-6.64	20240108	12900	1.32	20240126	16600	-21.27	20230502	12900	1.32	20240126	0.12	N	092130	500	61 억		913643	N	N	0	N	00	N
27	20240326	150702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-10	5	-0.08	63718400	4879	81.55	13100	13100	13030	17000	9160	13080	13059.73	7.59	0	-2220	13166	13122	13086	13042	13006	13105	13025	61	3920	500	9410	10	1	12043600	1574	13.41	3.46	12	0.04	975.00	3776.00	16600	20230502	-21.27	12900	20240126	1.32	14000	-6.64	20240108	12900	1.32	20240126	16600	-21.27	20230502	12900	1.32	20240126	0.12	N	092130	500	61 억		913643	N	N	0	N	00	N
28	20240326	140657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	-30	5	-0.23	59289150	4540	75.88	13100	13100	13030	17000	9160	13080	13059.28	7.59	0	-2152	13166	13122	13086	13042	13006	13105	13025	61	3920	500	9410	10	1	12043600	1572	13.38	3.46	12	0.04	975.00	3776.00	16600	20230502	-21.39	12900	20240126	1.16	14000	-6.79	20240108	12900	1.16	20240126	16600	-21.39	20230502	12900	1.16	20240126	0.12	N	092130	500	61 억		913643	N	N	0	N	00	N
29	20240326	130655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13060	-20	5	-0.15	45761750	3504	58.57	13100	13100	13030	17000	9160	13080	13059.86	7.59	0	-1538	13166	13122	13086	13042	13006	13105	13025	61	3920	500	9410	10	1	12043600	1573	13.39	3.46	12	0.03	975.00	3776.00	16600	20230502	-21.33	12900	20240126	1.24	14000	-6.71	20240108	12900	1.24	20240126	16600	-21.33	20230502	12900	1.24	20240126	0.12	N	092130	500	61 억		913643	N	N	0	N	00	N
30	20240326	120657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	-30	5	-0.23	38993720	2986	49.91	13100	13100	13030	17000	9160	13080	13058.85	7.59	0	-1173	13166	13122	13086	13042	13006	13105	13025	61	3920	500	9410	10	1	12043600	1572	13.38	3.46	12	0.02	975.00	3776.00	16600	20230502	-21.39	12900	20240126	1.16	14000	-6.79	20240108	12900	1.16	20240126	16600	-21.39	20230502	12900	1.16	20240126	0.12	N	092130	500	61 억		913643	N	N	0	N	00	N
31	20240326	110651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	-30	5	-0.23	32691840	2503	41.84	13100	13100	13030	17000	9160	13080	13061.06	7.59	0	-1027	13166	13122	13086	13042	13006	13105	13025	61	3920	500	9410	10	1	12043600	1572	13.38	3.46	12	0.02	975.00	3776.00	16600	20230502	-21.39	12900	20240126	1.16	14000	-6.79	20240108	12900	1.16	20240126	16600	-21.39	20230502	12900	1.16	20240126	0.12	N	092130	500	61 억		913643	N	N	0	N	00	N
32	20240326	100700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-10	5	-0.08	6372710	487	8.14	13100	13100	13070	17000	9160	13080	13085.65	7.59	0	-3	13166	13122	13086	13042	13006	13105	13025	61	3920	500	9410	10	1	12043600	1574	13.41	3.46	12	0.00	975.00	3776.00	16600	20230502	-21.27	12900	20240126	1.32	14000	-6.64	20240108	12900	1.32	20240126	16600	-21.27	20230502	12900	1.32	20240126	0.12	N	092130	500	61 억		913643	N	N	0	N	00	N
33	20240326	090701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	20	2	0.15	563300	43	0.72	13100	13100	13100	17000	9160	13080	13100.00	7.59	0	0	13166	13122	13086	13042	13006	13105	13025	61	3920	500	9410	10	1	12043600	1578	13.44	3.47	12	0.00	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.12	N	092130	500	61 억		913643	N	N	0	N	00	N
34	20240325	160722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	-50	5	-0.38	78228880	5983	176.44	13130	13130	13050	17060	9200	13130	13075.19	7.60	0	-1380	13190	13160	13110	13080	13030	13175	13095	61	3930	500	9450	10	1	12043600	1575	13.42	3.46	12	0.05	975.00	3776.00	16600	20230502	-21.20	12900	20240126	1.40	14000	-6.57	20240108	12900	1.40	20240126	16600	-21.20	20230502	12900	1.40	20240126	0.12	N	092130	500	61 억		915024	N	N	0	N	00	N
35	20240325	150725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-60	5	-0.46	72711190	5561	163.99	13130	13130	13050	17060	9200	13130	13075.20	7.60	0	-1160	13190	13160	13110	13080	13030	13175	13095	61	3930	500	9450	10	1	12043600	1574	13.41	3.46	12	0.05	975.00	3776.00	16600	20230502	-21.27	12900	20240126	1.32	14000	-6.64	20240108	12900	1.32	20240126	16600	-21.27	20230502	12900	1.32	20240126	0.12	N	092130	500	61 억		915024	N	N	0	N	00	N
36	20240325	140723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-60	5	-0.46	58799520	4496	132.59	13130	13130	13050	17060	9200	13130	13078.19	7.60	0	-1035	13190	13160	13110	13080	13030	13175	13095	61	3930	500	9450	10	1	12043600	1574	13.41	3.46	12	0.04	975.00	3776.00	16600	20230502	-21.27	12900	20240126	1.32	14000	-6.64	20240108	12900	1.32	20240126	16600	-21.27	20230502	12900	1.32	20240126	0.12	N	092130	500	61 억		915024	N	N	0	N	00	N
37	20240325	130724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	-50	5	-0.38	55021500	4207	124.06	13130	13130	13050	17060	9200	13130	13078.56	7.60	0	-753	13190	13160	13110	13080	13030	13175	13095	61	3930	500	9450	10	1	12043600	1575	13.42	3.46	12	0.03	975.00	3776.00	16600	20230502	-21.20	12900	20240126	1.40	14000	-6.57	20240108	12900	1.40	20240126	16600	-21.20	20230502	12900	1.40	20240126	0.12	N	092130	500	61 억		915024	N	N	0	N	00	N
38	20240325	120726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	-80	5	-0.61	52214000	3992	117.72	13130	13130	13050	17060	9200	13130	13079.66	7.60	0	-729	13190	13160	13110	13080	13030	13175	13095	61	3930	500	9450	10	1	12043600	1572	13.38	3.46	12	0.03	975.00	3776.00	16600	20230502	-21.39	12900	20240126	1.16	14000	-6.79	20240108	12900	1.16	20240126	16600	-21.39	20230502	12900	1.16	20240126	0.12	N	092130	500	61 억		915024	N	N	0	N	00	N
39	20240325	110724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-60	5	-0.46	37192800	2842	83.81	13130	13130	13050	17060	9200	13130	13086.84	7.60	0	-686	13190	13160	13110	13080	13030	13175	13095	61	3930	500	9450	10	1	12043600	1574	13.41	3.46	12	0.02	975.00	3776.00	16600	20230502	-21.27	12900	20240126	1.32	14000	-6.64	20240108	12900	1.32	20240126	16600	-21.27	20230502	12900	1.32	20240126	0.12	N	092130	500	61 억		915024	N	N	0	N	00	N
40	20240325	100725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	-10	5	-0.08	10365240	791	23.33	13130	13130	13080	17060	9200	13130	13103.97	7.60	0	-197	13190	13160	13110	13080	13030	13175	13095	61	3930	500	9450	10	1	12043600	1580	13.46	3.47	12	0.01	975.00	3776.00	16600	20230502	-20.96	12900	20240126	1.71	14000	-6.29	20240108	12900	1.71	20240126	16600	-20.96	20230502	12900	1.71	20240126	0.12	N	092130	500	61 억		915024	N	N	0	N	00	N
41	20240325	090726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	-10	5	-0.08	2201170	168	4.95	13130	13130	13090	17060	9200	13130	13102.20	7.60	0	-85	13190	13160	13110	13080	13030	13175	13095	61	3930	500	9450	10	1	12043600	1580	13.46	3.47	12	0.00	975.00	3776.00	16600	20230502	-20.96	12900	20240126	1.71	14000	-6.29	20240108	12900	1.71	20240126	16600	-20.96	20230502	12900	1.71	20240126	0.12	N	092130	500	61 억		915024	N	N	0	N	00	N
42	20240322	160724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	-20	5	-0.15	44378920	3386	32.16	13120	13140	13060	17090	9210	13150	13106.57	7.60	0	332	13263	13206	13103	13046	12943	13235	13075	61	3940	500	9460	10	1	12043600	1581	13.47	3.48	12	0.03	975.00	3776.00	16600	20230502	-20.90	12900	20240126	1.78	14000	-6.21	20240108	12900	1.78	20240126	16600	-20.90	20230502	12900	1.78	20240126	0.11	N	092130	500	61 억		915834	N	N	0	N	00	N
43	20240322	150726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	-30	5	-0.23	40270540	3073	29.18	13120	13140	13060	17090	9210	13150	13104.63	7.60	0	336	13263	13206	13103	13046	12943	13235	13075	61	3940	500	9460	10	1	12043600	1580	13.46	3.47	12	0.03	975.00	3776.00	16600	20230502	-20.96	12900	20240126	1.71	14000	-6.29	20240108	12900	1.71	20240126	16600	-20.96	20230502	12900	1.71	20240126	0.11	N	092130	500	61 억		915834	N	N	0	N	00	N
44	20240322	140719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-40	5	-0.30	32758060	2500	23.74	13120	13140	13060	17090	9210	13150	13103.22	7.60	0	168	13263	13206	13103	13046	12943	13235	13075	61	3940	500	9460	10	1	12043600	1579	13.45	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.11	N	092130	500	61 억		915834	N	N	0	N	00	N
45	20240322	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-40	5	-0.30	30399810	2320	22.03	13120	13140	13060	17090	9210	13150	13103.37	7.60	0	166	13263	13206	13103	13046	12943	13235	13075	61	3940	500	9460	10	1	12043600	1579	13.45	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.11	N	092130	500	61 억		915834	N	N	0	N	00	N
46	20240322	120717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-50	5	-0.38	25708410	1962	18.63	13120	13140	13060	17090	9210	13150	13103.17	7.60	0	109	13263	13206	13103	13046	12943	13235	13075	61	3940	500	9460	10	1	12043600	1578	13.44	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.11	N	092130	500	61 억		915834	N	N	0	N	00	N
47	20240322	110725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-50	5	-0.38	18999950	1450	13.77	13120	13140	13060	17090	9210	13150	13103.41	7.60	0	62	13263	13206	13103	13046	12943	13235	13075	61	3940	500	9460	10	1	12043600	1578	13.44	3.47	12	0.01	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.11	N	092130	500	61 억		915834	N	N	0	N	00	N
48	20240322	100719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-40	5	-0.30	10784150	823	7.82	13120	13140	13060	17090	9210	13150	13103.46	7.60	0	17	13263	13206	13103	13046	12943	13235	13075	61	3940	500	9460	10	1	12043600	1579	13.45	3.47	12	0.01	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.11	N	092130	500	61 억		915834	N	N	0	N	00	N
49	20240322	090716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	-10	5	-0.08	1311390	100	0.95	13120	13140	13060	17090	9210	13150	13113.90	7.60	0	-22	13263	13206	13103	13046	12943	13235	13075	61	3940	500	9460	10	1	12043600	1583	13.48	3.48	12	0.00	975.00	3776.00	16600	20230502	-20.84	12900	20240126	1.86	14000	-6.14	20240108	12900	1.86	20240126	16600	-20.84	20230502	12900	1.86	20240126	0.11	N	092130	500	61 억		915834	N	N	0	N	00	N
50	20240321	160724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	70	2	0.54	137660910	10527	290.96	13100	13160	13000	17000	9160	13080	13076.94	7.62	0	-2309	13160	13120	13080	13040	13000	13100	13020	61	3920	500	9410	10	1	12043600	1584	13.49	3.48	12	0.09	975.00	3776.00	16600	20230502	-20.78	12900	20240126	1.94	14000	-6.07	20240108	12900	1.94	20240126	16600	-20.78	20230502	12900	1.94	20240126	0.11	N	092130	500	61 억		918168	N	N	0	N	00	N
51	20240321	150719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-10	5	-0.08	113539230	8688	240.13	13100	13100	13000	17000	9160	13080	13068.51	7.62	0	-1191	13160	13120	13080	13040	13000	13100	13020	61	3920	500	9410	10	1	12043600	1574	13.41	3.46	12	0.07	975.00	3776.00	16600	20230502	-21.27	12900	20240126	1.32	14000	-6.64	20240108	12900	1.32	20240126	16600	-21.27	20230502	12900	1.32	20240126	0.11	N	092130	500	61 억		918168	N	N	0	N	00	N
52	20240321	140719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13060	-20	5	-0.15	93702220	7170	198.18	13100	13100	13000	17000	9160	13080	13068.65	7.62	0	-1488	13160	13120	13080	13040	13000	13100	13020	61	3920	500	9410	10	1	12043600	1573	13.39	3.46	12	0.06	975.00	3776.00	16600	20230502	-21.33	12900	20240126	1.24	14000	-6.71	20240108	12900	1.24	20240126	16600	-21.33	20230502	12900	1.24	20240126	0.11	N	092130	500	61 억		918168	N	N	0	N	00	N
53	20240321	130707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	20	2	0.15	80508330	6161	170.29	13100	13100	13000	17000	9160	13080	13067.41	7.62	0	-1192	13160	13120	13080	13040	13000	13100	13020	61	3920	500	9410	10	1	12043600	1578	13.44	3.47	12	0.05	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.11	N	092130	500	61 억		918168	N	N	0	N	00	N
54	20240321	120719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	20	2	0.15	74312750	5688	157.21	13100	13100	13000	17000	9160	13080	13064.83	7.62	0	-996	13160	13120	13080	13040	13000	13100	13020	61	3920	500	9410	10	1	12043600	1578	13.44	3.47	12	0.05	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.11	N	092130	500	61 억		918168	N	N	0	N	00	N
55	20240321	110717	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	0	3	0.00	66996690	5129	141.76	13100	13100	13000	17000	9160	13080	13062.33	7.62	0	-913	13160	13120	13080	13040	13000	13100	13020	61	3920	500	9410	10	1	12043600	1575	13.42	3.46	12	0.04	975.00	3776.00	16600	20230502	-21.20	12900	20240126	1.40	14000	-6.57	20240108	12900	1.40	20240126	16600	-21.20	20230502	12900	1.40	20240126	0.11	N	092130	500	61 억		918168	N	N	0	N	00	N
56	20240321	100721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-10	5	-0.08	39211430	3003	83.00	13100	13100	13000	17000	9160	13080	13057.42	7.62	0	-598	13160	13120	13080	13040	13000	13100	13020	61	3920	500	9410	10	1	12043600	1574	13.41	3.46	12	0.02	975.00	3776.00	16600	20230502	-21.27	12900	20240126	1.32	14000	-6.64	20240108	12900	1.32	20240126	16600	-21.27	20230502	12900	1.32	20240126	0.11	N	092130	500	61 억		918168	N	N	0	N	00	N
57	20240321	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	0	3	0.00	719840	55	1.52	13100	13100	13080	17000	9160	13080	13088.00	7.62	0	-12	13160	13120	13080	13040	13000	13100	13020	61	3920	500	9410	10	1	12043600	1575	13.42	3.46	12	0.00	975.00	3776.00	16600	20230502	-21.20	12900	20240126	1.40	14000	-6.57	20240108	12900	1.40	20240126	16600	-21.20	20230502	12900	1.40	20240126	0.11	N	092130	500	61 억		918168	N	N	0	N	00	N
58	20240320	160712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	-10	5	-0.08	47312520	3617	95.46	13090	13120	13040	17010	9170	13090	13080.60	7.64	0	-1637	13143	13116	13093	13066	13043	13105	13055	61	3920	500	9420	10	1	12043600	1575	13.42	3.46	12	0.03	975.00	3776.00	16600	20230502	-21.20	12900	20240126	1.40	14000	-6.57	20240108	12900	1.40	20240126	16600	-21.20	20230502	12900	1.40	20240126	0.12	N	092130	500	61 억		919806	N	N	0	N	00	N
59	20240320	150714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	0	3	0.00	46043700	3520	92.90	13090	13120	13040	17010	9170	13090	13080.60	7.64	0	-1601	13143	13116	13093	13066	13043	13105	13055	61	3920	500	9420	10	1	12043600	1577	13.43	3.47	12	0.03	975.00	3776.00	16600	20230502	-21.14	12900	20240126	1.47	14000	-6.50	20240108	12900	1.47	20240126	16600	-21.14	20230502	12900	1.47	20240126	0.12	N	092130	500	61 억		919806	N	N	0	N	00	N
60	20240320	140719	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	0	3	0.00	23695430	1810	47.77	13090	13120	13070	17010	9170	13090	13091.40	7.64	0	-486	13143	13116	13093	13066	13043	13105	13055	61	3920	500	9420	10	1	12043600	1577	13.43	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.14	12900	20240126	1.47	14000	-6.50	20240108	12900	1.47	20240126	16600	-21.14	20230502	12900	1.47	20240126	0.12	N	092130	500	61 억		919806	N	N	0	N	00	N
61	20240320	130718	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	0	3	0.00	18866110	1441	38.03	13090	13120	13070	17010	9170	13090	13092.37	7.64	0	-438	13143	13116	13093	13066	13043	13105	13055	61	3920	500	9420	10	1	12043600	1577	13.43	3.47	12	0.01	975.00	3776.00	16600	20230502	-21.14	12900	20240126	1.47	14000	-6.50	20240108	12900	1.47	20240126	16600	-21.14	20230502	12900	1.47	20240126	0.12	N	092130	500	61 억		919806	N	N	0	N	00	N
62	20240320	120712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	10	2	0.08	17622780	1346	35.52	13090	13120	13070	17010	9170	13090	13092.70	7.64	0	-438	13143	13116	13093	13066	13043	13105	13055	61	3920	500	9420	10	1	12043600	1578	13.44	3.47	12	0.01	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.12	N	092130	500	61 억		919806	N	N	0	N	00	N
63	20240320	110714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	-10	5	-0.08	11901800	909	23.99	13090	13120	13070	17010	9170	13090	13093.29	7.64	0	-397	13143	13116	13093	13066	13043	13105	13055	61	3920	500	9420	10	1	12043600	1575	13.42	3.46	12	0.01	975.00	3776.00	16600	20230502	-21.20	12900	20240126	1.40	14000	-6.57	20240108	12900	1.40	20240126	16600	-21.20	20230502	12900	1.40	20240126	0.12	N	092130	500	61 억		919806	N	N	0	N	00	N
64	20240320	100710	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	20	2	0.15	7776660	594	15.68	13090	13120	13070	17010	9170	13090	13092.02	7.64	0	-199	13143	13116	13093	13066	13043	13105	13055	61	3920	500	9420	10	1	12043600	1579	13.45	3.47	12	0.00	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.12	N	092130	500	61 억		919806	N	N	0	N	00	N
65	20240320	090711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	30	2	0.23	682180	52	1.37	13090	13120	13090	17010	9170	13090	13118.85	7.64	0	-2	13143	13116	13093	13066	13043	13105	13055	61	3920	500	9420	10	1	12043600	1580	13.46	3.47	12	0.00	975.00	3776.00	16600	20230502	-20.96	12900	20240126	1.71	14000	-6.29	20240108	12900	1.71	20240126	16600	-20.96	20230502	12900	1.71	20240126	0.12	N	092130	500	61 억		919806	N	N	0	N	00	N
66	20240319	160703	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	-10	5	-0.08	49555340	3787	104.01	13100	13120	13070	17030	9170	13100	13085.64	7.64	0	-605	13193	13146	13103	13056	13013	13125	13035	61	3930	500	9430	10	1	12043600	1577	13.43	3.47	12	0.03	975.00	3776.00	16600	20230502	-21.14	12900	20240126	1.47	14000	-6.50	20240108	12900	1.47	20240126	16600	-21.14	20230502	12900	1.47	20240126	0.12	N	092130	500	61 억		920412	N	N	0	N	00	N
67	20240319	150713	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	-20	5	-0.15	43581710	3330	91.46	13100	13120	13070	17030	9170	13100	13087.60	7.64	0	-593	13193	13146	13103	13056	13013	13125	13035	61	3930	500	9430	10	1	12043600	1575	13.42	3.46	12	0.03	975.00	3776.00	16600	20230502	-21.20	12900	20240126	1.40	14000	-6.57	20240108	12900	1.40	20240126	16600	-21.20	20230502	12900	1.40	20240126	0.12	N	092130	500	61 억		920412	N	N	0	N	00	N
68	20240319	140714	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	0	3	0.00	35237200	2692	73.94	13100	13120	13070	17030	9170	13100	13089.60	7.64	0	-590	13193	13146	13103	13056	13013	13125	13035	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.12	N	092130	500	61 억		920412	N	N	0	N	00	N
69	20240319	130644	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-30	5	-0.23	33561490	2564	70.42	13100	13120	13070	17030	9170	13100	13089.50	7.64	0	-590	13193	13146	13103	13056	13013	13125	13035	61	3930	500	9430	10	1	12043600	1574	13.41	3.46	12	0.02	975.00	3776.00	16600	20230502	-21.27	12900	20240126	1.32	14000	-6.64	20240108	12900	1.32	20240126	16600	-21.27	20230502	12900	1.32	20240126	0.12	N	092130	500	61 억		920412	N	N	0	N	00	N
70	20240319	120708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	0	3	0.00	27165760	2075	56.99	13100	13120	13070	17030	9170	13100	13091.93	7.64	0	-590	13193	13146	13103	13056	13013	13125	13035	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.12	N	092130	500	61 억		920412	N	N	0	N	00	N
71	20240319	110709	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	-20	5	-0.15	17767230	1357	37.27	13100	13120	13070	17030	9170	13100	13093.02	7.64	0	-590	13193	13146	13103	13056	13013	13125	13035	61	3930	500	9430	10	1	12043600	1575	13.42	3.46	12	0.01	975.00	3776.00	16600	20230502	-21.20	12900	20240126	1.40	14000	-6.57	20240108	12900	1.40	20240126	16600	-21.20	20230502	12900	1.40	20240126	0.12	N	092130	500	61 억		920412	N	N	0	N	00	N
72	20240319	100712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	10	2	0.08	3368410	257	7.06	13100	13120	13090	17030	9170	13100	13106.65	7.64	0	-81	13193	13146	13103	13056	13013	13125	13035	61	3930	500	9430	10	1	12043600	1579	13.45	3.47	12	0.00	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.12	N	092130	500	61 억		920412	N	N	0	N	00	N
73	20240319	090712	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	10	2	0.08	131010	10	0.27	13100	13120	13090	17030	9170	13100	13101.00	7.64	0	0	13193	13146	13103	13056	13013	13125	13035	61	3930	500	9430	10	1	12043600	1579	13.45	3.47	12	0.00	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.12	N	092130	500	61 억		920412	N	N	0	N	00	N
74	20240318	160707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-10	5	-0.08	47707930	3641	120.28	13150	13150	13060	17040	9180	13110	13102.98	7.65	0	-1234	13190	13150	13090	13050	12990	13120	13020	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.03	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.11	N	092130	500	61 억		921647	N	N	0	N	00	N
75	20240318	150708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	10	2	0.08	42257120	3225	106.54	13150	13150	13060	17040	9180	13110	13102.98	7.65	0	-834	13190	13150	13090	13050	12990	13120	13020	61	3930	500	9430	10	1	12043600	1580	13.46	3.47	12	0.03	975.00	3776.00	16600	20230502	-20.96	12900	20240126	1.71	14000	-6.29	20240108	12900	1.71	20240126	16600	-20.96	20230502	12900	1.71	20240126	0.11	N	092130	500	61 억		921647	N	N	0	N	00	N
76	20240318	140708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-10	5	-0.08	38354620	2927	96.70	13150	13150	13060	17040	9180	13110	13103.73	7.65	0	-568	13190	13150	13090	13050	12990	13120	13020	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.11	N	092130	500	61 억		921647	N	N	0	N	00	N
77	20240318	130707	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	-20	5	-0.15	36245800	2766	91.38	13150	13150	13060	17040	9180	13110	13104.05	7.65	0	-545	13190	13150	13090	13050	12990	13120	13020	61	3930	500	9430	10	1	12043600	1577	13.43	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.14	12900	20240126	1.47	14000	-6.50	20240108	12900	1.47	20240126	16600	-21.14	20230502	12900	1.47	20240126	0.11	N	092130	500	61 억		921647	N	N	0	N	00	N
78	20240318	120704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-10	5	-0.08	31519270	2405	79.45	13150	13150	13060	17040	9180	13110	13105.73	7.65	0	-473	13190	13150	13090	13050	12990	13120	13020	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.11	N	092130	500	61 억		921647	N	N	0	N	00	N
79	20240318	110708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	0	3	0.00	20681420	1578	52.13	13150	13150	13060	17040	9180	13110	13106.10	7.65	0	-463	13190	13150	13090	13050	12990	13120	13020	61	3930	500	9430	10	1	12043600	1579	13.45	3.47	12	0.01	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.11	N	092130	500	61 억		921647	N	N	0	N	00	N
80	20240318	100706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-10	5	-0.08	13213810	1008	33.30	13150	13150	13060	17040	9180	13110	13108.94	7.65	0	-303	13190	13150	13090	13050	12990	13120	13020	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.01	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.11	N	092130	500	61 억		921647	N	N	0	N	00	N
81	20240318	090706	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	30	2	0.23	710050	54	1.78	13150	13150	13120	17040	9180	13110	13149.07	7.65	0	0	13190	13150	13090	13050	12990	13120	13020	61	3930	500	9430	10	1	12043600	1583	13.48	3.48	12	0.00	975.00	3776.00	16600	20230502	-20.84	12900	20240126	1.86	14000	-6.14	20240108	12900	1.86	20240126	16600	-20.84	20230502	12900	1.86	20240126	0.11	N	092130	500	61 억		921647	N	N	0	N	00	N
82	20240315	160659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-40	5	-0.30	39534700	3020	47.21	13130	13130	13030	17090	9210	13150	13090.96	7.66	0	-1063	13236	13192	13126	13082	13016	13160	13050	61	3940	500	9460	10	1	12043600	1579	13.45	3.47	12	0.03	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.11	N	092130	500	61 억		922711	N	N	0	N	00	N
83	20240315	150636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-50	5	-0.38	35133390	2684	41.96	13130	13130	13030	17090	9210	13150	13089.94	7.66	0	-922	13236	13192	13126	13082	13016	13160	13050	61	3940	500	9460	10	1	12043600	1578	13.44	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.11	N	092130	500	61 억		922711	N	N	0	N	00	N
84	20240315	140623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-50	5	-0.38	32540090	2486	38.86	13130	13130	13030	17090	9210	13150	13089.34	7.66	0	-903	13236	13192	13126	13082	13016	13160	13050	61	3940	500	9460	10	1	12043600	1578	13.44	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.11	N	092130	500	61 억		922711	N	N	0	N	00	N
85	20240315	130702	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-50	5	-0.38	29225360	2233	34.91	13130	13130	13030	17090	9210	13150	13087.94	7.66	0	-691	13236	13192	13126	13082	13016	13160	13050	61	3940	500	9460	10	1	12043600	1578	13.44	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.11	N	092130	500	61 억		922711	N	N	0	N	00	N
86	20240315	120701	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-50	5	-0.38	24887190	1902	29.73	13130	13130	13030	17090	9210	13150	13084.75	7.66	0	-581	13236	13192	13126	13082	13016	13160	13050	61	3940	500	9460	10	1	12043600	1578	13.44	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.11	N	092130	500	61 억		922711	N	N	0	N	00	N
87	20240315	110656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	-70	5	-0.53	23210770	1774	27.73	13130	13130	13030	17090	9210	13150	13083.86	7.66	0	-573	13236	13192	13126	13082	13016	13160	13050	61	3940	500	9460	10	1	12043600	1575	13.42	3.46	12	0.01	975.00	3776.00	16600	20230502	-21.20	12900	20240126	1.40	14000	-6.57	20240108	12900	1.40	20240126	16600	-21.20	20230502	12900	1.40	20240126	0.11	N	092130	500	61 억		922711	N	N	0	N	00	N
88	20240315	100659	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-50	5	-0.38	14711200	1125	17.59	13130	13130	13030	17090	9210	13150	13076.62	7.66	0	-99	13236	13192	13126	13082	13016	13160	13050	61	3940	500	9460	10	1	12043600	1578	13.44	3.47	12	0.01	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.11	N	092130	500	61 억		922711	N	N	0	N	00	N
89	20240315	090704	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-50	5	-0.38	944610	72	1.13	13130	13130	13100	17090	9210	13150	13119.58	7.66	0	-37	13236	13192	13126	13082	13016	13160	13050	61	3940	500	9460	10	1	12043600	1578	13.44	3.47	12	0.00	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.11	N	092130	500	61 억		922711	N	N	0	N	00	N
90	20240314	160653	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	30	2	0.23	83328950	6366	154.10	13170	13170	13060	17050	9190	13120	13089.69	7.69	0	-3319	13266	13192	13126	13052	12986	13230	13090	61	3930	500	9440	10	1	12043600	1584	13.49	3.48	12	0.05	975.00	3776.00	16600	20230502	-20.78	12900	20240126	1.94	14000	-6.07	20240108	12900	1.94	20240126	16600	-20.78	20230502	12900	1.94	20240126	0.11	N	092130	500	61 억		925782	N	N	0	N	00	N
91	20240314	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-20	5	-0.15	67156090	5132	124.23	13170	13170	13060	17050	9190	13120	13085.75	7.69	0	-2371	13266	13192	13126	13052	12986	13230	13090	61	3930	500	9440	10	1	12043600	1578	13.44	3.47	12	0.04	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.11	N	092130	500	61 억		925782	N	N	0	N	00	N
92	20240314	140656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-20	5	-0.15	54079580	4133	100.05	13170	13170	13060	17050	9190	13120	13084.82	7.69	0	-1883	13266	13192	13126	13052	12986	13230	13090	61	3930	500	9440	10	1	12043600	1578	13.44	3.47	12	0.03	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.11	N	092130	500	61 억		925782	N	N	0	N	00	N
93	20240314	130652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	-40	5	-0.30	51840790	3962	95.91	13170	13170	13060	17050	9190	13120	13084.50	7.69	0	-1716	13266	13192	13126	13052	12986	13230	13090	61	3930	500	9440	10	1	12043600	1575	13.42	3.46	12	0.03	975.00	3776.00	16600	20230502	-21.20	12900	20240126	1.40	14000	-6.57	20240108	12900	1.40	20240126	16600	-21.20	20230502	12900	1.40	20240126	0.11	N	092130	500	61 억		925782	N	N	0	N	00	N
94	20240314	120654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	-30	5	-0.23	48201830	3684	89.18	13170	13170	13060	17050	9190	13120	13084.10	7.69	0	-1455	13266	13192	13126	13052	12986	13230	13090	61	3930	500	9440	10	1	12043600	1577	13.43	3.47	12	0.03	975.00	3776.00	16600	20230502	-21.14	12900	20240126	1.47	14000	-6.50	20240108	12900	1.47	20240126	16600	-21.14	20230502	12900	1.47	20240126	0.11	N	092130	500	61 억		925782	N	N	0	N	00	N
95	20240314	110654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	-30	5	-0.23	38980940	2979	72.11	13170	13170	13060	17050	9190	13120	13085.24	7.69	0	-1011	13266	13192	13126	13052	12986	13230	13090	61	3930	500	9440	10	1	12043600	1577	13.43	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.14	12900	20240126	1.47	14000	-6.50	20240108	12900	1.47	20240126	16600	-21.14	20230502	12900	1.47	20240126	0.11	N	092130	500	61 억		925782	N	N	0	N	00	N
96	20240314	100700	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-10	5	-0.08	26847430	2051	49.65	13170	13170	13060	17050	9190	13120	13089.92	7.69	0	-119	13266	13192	13126	13052	12986	13230	13090	61	3930	500	9440	10	1	12043600	1579	13.45	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.11	N	092130	500	61 억		925782	N	N	0	N	00	N
97	20240314	090657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	40	2	0.30	1692240	129	3.12	13170	13170	13110	17050	9190	13120	13118.14	7.69	0	0	13266	13192	13126	13052	12986	13230	13090	61	3930	500	9440	10	1	12043600	1585	13.50	3.49	12	0.00	975.00	3776.00	16600	20230502	-20.72	12900	20240126	2.02	14000	-6.00	20240108	12900	2.02	20240126	16600	-20.72	20230502	12900	2.02	20240126	0.11	N	092130	500	61 억		925782	N	N	0	N	00	N
98	20240313	160648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	20	2	0.15	54162270	4131	111.41	13100	13200	13060	17030	9170	13100	13111.18	7.70	0	-1946	13160	13130	13090	13060	13020	13145	13075	61	3930	500	9430	10	1	12043600	1580	13.46	3.47	12	0.03	975.00	3776.00	16600	20230502	-20.96	12900	20240126	1.71	14000	-6.29	20240108	12900	1.71	20240126	16600	-20.96	20230502	12900	1.71	20240126	0.13	N	092130	500	61 억		927729	N	N	0	N	00	N
99	20240313	150647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	10	2	0.08	46808060	3570	96.28	13100	13200	13060	17030	9170	13100	13111.50	7.70	0	-1521	13160	13130	13090	13060	13020	13145	13075	61	3930	500	9430	10	1	12043600	1579	13.45	3.47	12	0.03	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.13	N	092130	500	61 억		927729	N	N	0	N	00	N
100	20240313	140652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	20	2	0.15	40700830	3104	83.71	13100	13200	13060	17030	9170	13100	13112.38	7.70	0	-1371	13160	13130	13090	13060	13020	13145	13075	61	3930	500	9430	10	1	12043600	1580	13.46	3.47	12	0.03	975.00	3776.00	16600	20230502	-20.96	12900	20240126	1.71	14000	-6.29	20240108	12900	1.71	20240126	16600	-20.96	20230502	12900	1.71	20240126	0.13	N	092130	500	61 억		927729	N	N	0	N	00	N
101	20240313	130655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	10	2	0.08	30227940	2306	62.19	13100	13200	13060	17030	9170	13100	13108.39	7.70	0	-1005	13160	13130	13090	13060	13020	13145	13075	61	3930	500	9430	10	1	12043600	1579	13.45	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.13	N	092130	500	61 억		927729	N	N	0	N	00	N
102	20240313	120650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	20	2	0.15	27211750	2076	55.99	13100	13200	13060	17030	9170	13100	13107.78	7.70	0	-959	13160	13130	13090	13060	13020	13145	13075	61	3930	500	9430	10	1	12043600	1580	13.46	3.47	12	0.02	975.00	3776.00	16600	20230502	-20.96	12900	20240126	1.71	14000	-6.29	20240108	12900	1.71	20240126	16600	-20.96	20230502	12900	1.71	20240126	0.13	N	092130	500	61 억		927729	N	N	0	N	00	N
103	20240313	110647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	0	3	0.00	23646810	1804	48.65	13100	13200	13060	17030	9170	13100	13107.99	7.70	0	-924	13160	13130	13090	13060	13020	13145	13075	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.01	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.13	N	092130	500	61 억		927729	N	N	0	N	00	N
104	20240313	100646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	40	2	0.31	13442840	1026	27.67	13100	13200	13060	17030	9170	13100	13102.18	7.70	0	-585	13160	13130	13090	13060	13020	13145	13075	61	3930	500	9430	10	1	12043600	1583	13.48	3.48	12	0.01	975.00	3776.00	16600	20230502	-20.84	12900	20240126	1.86	14000	-6.14	20240108	12900	1.86	20240126	16600	-20.84	20230502	12900	1.86	20240126	0.13	N	092130	500	61 억		927729	N	N	0	N	00	N
105	20240313	090650	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	0	3	0.00	1034900	79	2.13	13100	13100	13100	17030	9170	13100	13100.00	7.70	0	-10	13160	13130	13090	13060	13020	13145	13075	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.00	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.13	N	092130	500	61 억		927729	N	N	0	N	00	N
106	20240312	160640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	0	3	0.00	48575830	3708	40.18	13050	13120	13050	17030	9170	13100	13100.28	7.72	0	-1469	13306	13202	13146	13042	12986	13175	13015	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.03	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.08	N	092130	500	61 억		929198	N	N	0	N	00	N
107	20240312	150639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	10	2	0.08	45654440	3485	37.77	13050	13120	13050	17030	9170	13100	13100.27	7.72	0	-1364	13306	13202	13146	13042	12986	13175	13015	61	3930	500	9430	10	1	12043600	1579	13.45	3.47	12	0.03	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.08	N	092130	500	61 억		929198	N	N	0	N	00	N
108	20240312	140634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	0	3	0.00	41185900	3144	34.07	13050	13120	13050	17030	9170	13100	13099.84	7.72	0	-1322	13306	13202	13146	13042	12986	13175	13015	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.03	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.08	N	092130	500	61 억		929198	N	N	0	N	00	N
109	20240312	130611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	0	3	0.00	23197320	1771	19.19	13050	13110	13050	17030	9170	13100	13098.43	7.72	0	-699	13306	13202	13146	13042	12986	13175	13015	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.01	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.08	N	092130	500	61 억		929198	N	N	0	N	00	N
110	20240312	120642	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	0	3	0.00	20917590	1597	17.31	13050	13110	13050	17030	9170	13100	13098.05	7.72	0	-630	13306	13202	13146	13042	12986	13175	13015	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.01	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.08	N	092130	500	61 억		929198	N	N	0	N	00	N
111	20240312	110641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	0	3	0.00	17524370	1338	14.50	13050	13110	13050	17030	9170	13100	13097.44	7.72	0	-404	13306	13202	13146	13042	12986	13175	13015	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.01	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.08	N	092130	500	61 억		929198	N	N	0	N	00	N
112	20240312	100640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	0	3	0.00	7267740	555	6.01	13050	13110	13050	17030	9170	13100	13095.03	7.72	0	-236	13306	13202	13146	13042	12986	13175	13015	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.00	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.08	N	092130	500	61 억		929198	N	N	0	N	00	N
113	20240312	090640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	10	2	0.08	1109400	85	0.92	13050	13110	13050	17030	9170	13100	13051.76	7.72	0	-13	13306	13202	13146	13042	12986	13175	13015	61	3930	500	9430	10	1	12043600	1579	13.45	3.47	12	0.00	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.08	N	092130	500	61 억		929198	N	N	0	N	00	N
114	20240311	160639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-190	5	-1.43	121146320	9228	45.99	13250	13250	13090	17270	9310	13290	13128.12	7.73	0	-2044	13523	13406	13183	13066	12843	13465	13125	61	3980	500	9560	10	1	12043600	1578	13.44	3.47	12	0.08	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.08	N	092130	500	61 억		931243	N	N	0	N	00	N
115	20240311	150640	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-180	5	-1.35	108264190	8245	41.09	13250	13250	13100	17270	9310	13290	13130.89	7.73	0	-1871	13523	13406	13183	13066	12843	13465	13125	61	3980	500	9560	10	1	12043600	1579	13.45	3.47	12	0.07	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.08	N	092130	500	61 억		931243	N	N	0	N	00	N
116	20240311	140636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	-170	5	-1.28	84334580	6420	31.99	13250	13250	13100	17270	9310	13290	13136.23	7.73	0	-1452	13523	13406	13183	13066	12843	13465	13125	61	3980	500	9560	10	1	12043600	1580	13.46	3.47	12	0.05	975.00	3776.00	16600	20230502	-20.96	12900	20240126	1.71	14000	-6.29	20240108	12900	1.71	20240126	16600	-20.96	20230502	12900	1.71	20240126	0.08	N	092130	500	61 억		931243	N	N	0	N	00	N
117	20240311	130637	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-180	5	-1.35	61810050	4703	23.44	13250	13250	13100	17270	9310	13290	13142.69	7.73	0	-926	13523	13406	13183	13066	12843	13465	13125	61	3980	500	9560	10	1	12043600	1579	13.45	3.47	12	0.04	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.08	N	092130	500	61 억		931243	N	N	0	N	00	N
118	20240311	120638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	-170	5	-1.28	53690130	4084	20.35	13250	13250	13100	17270	9310	13290	13146.46	7.73	0	-678	13523	13406	13183	13066	12843	13465	13125	61	3980	500	9560	10	1	12043600	1580	13.46	3.47	12	0.03	975.00	3776.00	16600	20230502	-20.96	12900	20240126	1.71	14000	-6.29	20240108	12900	1.71	20240126	16600	-20.96	20230502	12900	1.71	20240126	0.08	N	092130	500	61 억		931243	N	N	0	N	00	N
119	20240311	110634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	-150	5	-1.13	52337690	3981	19.84	13250	13250	13100	17270	9310	13290	13146.87	7.73	0	-584	13523	13406	13183	13066	12843	13465	13125	61	3980	500	9560	10	1	12043600	1583	13.48	3.48	12	0.03	975.00	3776.00	16600	20230502	-20.84	12900	20240126	1.86	14000	-6.14	20240108	12900	1.86	20240126	16600	-20.84	20230502	12900	1.86	20240126	0.08	N	092130	500	61 억		931243	N	N	0	N	00	N
120	20240311	100628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	-170	5	-1.28	47431940	3607	17.98	13250	13250	13100	17270	9310	13290	13149.97	7.73	0	-534	13523	13406	13183	13066	12843	13465	13125	61	3980	500	9560	10	1	12043600	1580	13.46	3.47	12	0.03	975.00	3776.00	16600	20230502	-20.96	12900	20240126	1.71	14000	-6.29	20240108	12900	1.71	20240126	16600	-20.96	20230502	12900	1.71	20240126	0.08	N	092130	500	61 억		931243	N	N	0	N	00	N
121	20240311	090631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13240	-50	5	-0.38	3664100	277	1.38	13250	13250	13150	17270	9310	13290	13227.80	7.73	0	-9	13523	13406	13183	13066	12843	13465	13125	61	3980	500	9560	10	1	12043600	1595	13.58	3.51	12	0.00	975.00	3776.00	16600	20230502	-20.24	12900	20240126	2.64	14000	-5.43	20240108	12900	2.64	20240126	16600	-20.24	20230502	12900	2.64	20240126	0.08	N	092130	500	61 억		931243	N	N	0	N	00	N
122	20240308	160636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13290	100	2	0.76	262427990	20066	296.83	13180	13300	12960	17140	9240	13190	13078.24	7.77	0	-4499	13276	13232	13146	13102	13016	13255	13125	61	3950	500	9490	10	1	12043600	1601	13.63	3.52	12	0.17	975.00	3776.00	16600	20230502	-19.94	12900	20240126	3.02	14000	-5.07	20240108	12900	3.02	20240126	16600	-19.94	20230502	12900	3.02	20240126	0.08	N	092130	500	61 억		935750	N	N	0	N	00	N
123	20240308	150633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-90	5	-0.68	204245320	15639	231.35	13180	13190	12960	17140	9240	13190	13060.00	7.77	0	-1356	13276	13232	13146	13102	13016	13255	13125	61	3950	500	9490	10	1	12043600	1578	13.44	3.47	12	0.13	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.08	N	092130	500	61 억		935750	N	N	0	N	00	N
124	20240308	140631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	-100	5	-0.76	201496990	15429	228.24	13180	13190	12960	17140	9240	13190	13059.63	7.77	0	-1203	13276	13232	13146	13102	13016	13255	13125	61	3950	500	9490	10	1	12043600	1577	13.43	3.47	12	0.13	975.00	3776.00	16600	20230502	-21.14	12900	20240126	1.47	14000	-6.50	20240108	12900	1.47	20240126	16600	-21.14	20230502	12900	1.47	20240126	0.08	N	092130	500	61 억		935750	N	N	0	N	00	N
125	20240308	130629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13060	-130	5	-0.99	194546860	14898	220.38	13180	13190	12960	17140	9240	13190	13058.59	7.77	0	-978	13276	13232	13146	13102	13016	13255	13125	61	3950	500	9490	10	1	12043600	1573	13.39	3.46	12	0.12	975.00	3776.00	16600	20230502	-21.33	12900	20240126	1.24	14000	-6.71	20240108	12900	1.24	20240126	16600	-21.33	20230502	12900	1.24	20240126	0.08	N	092130	500	61 억		935750	N	N	0	N	00	N
126	20240308	120629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	-150	5	-1.14	181475230	13898	205.59	13180	13190	12960	17140	9240	13190	13057.65	7.77	0	-781	13276	13232	13146	13102	13016	13255	13125	61	3950	500	9490	10	1	12043600	1570	13.37	3.45	12	0.12	975.00	3776.00	16600	20230502	-21.45	12900	20240126	1.09	14000	-6.86	20240108	12900	1.09	20240126	16600	-21.45	20230502	12900	1.09	20240126	0.08	N	092130	500	61 억		935750	N	N	0	N	00	N
127	20240308	110630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	-30	5	-0.23	59233930	4510	66.72	13180	13190	13100	17140	9240	13190	13133.91	7.77	0	-1124	13276	13232	13146	13102	13016	13255	13125	61	3950	500	9490	10	1	12043600	1585	13.50	3.49	12	0.04	975.00	3776.00	16600	20230502	-20.72	12900	20240126	2.02	14000	-6.00	20240108	12900	2.02	20240126	16600	-20.72	20230502	12900	2.02	20240126	0.08	N	092130	500	61 억		935750	N	N	0	N	00	N
128	20240308	100626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13140	-50	5	-0.38	39890100	3039	44.96	13180	13180	13100	17140	9240	13190	13126.06	7.77	0	-244	13276	13232	13146	13102	13016	13255	13125	61	3950	500	9490	10	1	12043600	1583	13.48	3.48	12	0.03	975.00	3776.00	16600	20230502	-20.84	12900	20240126	1.86	14000	-6.14	20240108	12900	1.86	20240126	16600	-20.84	20230502	12900	1.86	20240126	0.08	N	092130	500	61 억		935750	N	N	0	N	00	N
129	20240308	090626	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	-20	5	-0.15	1369740	104	1.54	13180	13180	13170	17140	9240	13190	13170.58	7.77	0	1	13276	13232	13146	13102	13016	13255	13125	61	3950	500	9490	10	1	12043600	1586	13.51	3.49	12	0.00	975.00	3776.00	16600	20230502	-20.66	12900	20240126	2.09	14000	-5.93	20240108	12900	2.09	20240126	16600	-20.66	20230502	12900	2.09	20240126	0.08	N	092130	500	61 억		935750	N	N	0	N	00	N
130	20240307	160628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	80	2	0.61	88596430	6760	111.61	13100	13190	13060	17040	9180	13110	13105.35	7.77	0	1732	13256	13182	13126	13052	12996	13155	13025	61	3930	500	9430	10	1	12043600	1589	13.53	3.49	12	0.06	975.00	3776.00	16600	20230502	-20.54	12900	20240126	2.25	14000	-5.79	20240108	12900	2.25	20240126	16600	-20.54	20230502	12900	2.25	20240126	0.08	N	092130	500	61 억		935826	N	N	0	N	00	N
131	20240307	150608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	70	2	0.53	78388520	5985	98.81	13100	13180	13060	17040	9180	13110	13097.50	7.77	0	1485	13256	13182	13126	13052	12996	13155	13025	61	3930	500	9430	10	1	12043600	1587	13.52	3.49	12	0.05	975.00	3776.00	16600	20230502	-20.60	12900	20240126	2.17	14000	-5.86	20240108	12900	2.17	20240126	16600	-20.60	20230502	12900	2.17	20240126	0.08	N	092130	500	61 억		935826	N	N	0	N	00	N
132	20240307	140618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-10	5	-0.08	48057180	3671	60.61	13100	13100	13060	17040	9180	13110	13091.03	7.77	0	624	13256	13182	13126	13052	12996	13155	13025	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.03	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.08	N	092130	500	61 억		935826	N	N	0	N	00	N
133	20240307	130620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	-20	5	-0.15	38606600	2949	48.69	13100	13100	13060	17040	9180	13110	13091.42	7.77	0	517	13256	13182	13126	13052	12996	13155	13025	61	3930	500	9430	10	1	12043600	1577	13.43	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.14	12900	20240126	1.47	14000	-6.50	20240108	12900	1.47	20240126	16600	-21.14	20230502	12900	1.47	20240126	0.08	N	092130	500	61 억		935826	N	N	0	N	00	N
134	20240307	120622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-10	5	-0.08	34847210	2662	43.95	13100	13100	13060	17040	9180	13110	13090.61	7.77	0	473	13256	13182	13126	13052	12996	13155	13025	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.08	N	092130	500	61 억		935826	N	N	0	N	00	N
135	20240307	110627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-10	5	-0.08	29311730	2239	36.97	13100	13100	13060	17040	9180	13110	13091.44	7.77	0	409	13256	13182	13126	13052	12996	13155	13025	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.08	N	092130	500	61 억		935826	N	N	0	N	00	N
136	20240307	100622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-10	5	-0.08	17525160	1339	22.11	13100	13100	13060	17040	9180	13110	13088.24	7.77	0	186	13256	13182	13126	13052	12996	13155	13025	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.01	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.08	N	092130	500	61 억		935826	N	N	0	N	00	N
137	20240307	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-10	5	-0.08	432300	33	0.54	13100	13100	13100	17040	9180	13110	13100.00	7.77	0	-3	13256	13182	13126	13052	12996	13155	13025	61	3930	500	9430	10	1	12043600	1578	13.44	3.47	12	0.00	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.08	N	092130	500	61 억		935826	N	N	0	N	00	N
138	20240306	160620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-40	5	-0.30	79251470	6047	83.18	13180	13200	13070	17090	9210	13150	13105.92	7.79	0	15	13223	13186	13143	13106	13063	13165	13085	61	3940	500	9460	10	1	12043600	1579	13.45	3.47	12	0.05	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.07	N	092130	500	61 억		938141	N	N	0	N	00	N
139	20240306	150621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-40	5	-0.30	73052480	5574	76.67	13180	13200	13070	17090	9210	13150	13105.93	7.79	0	10	13223	13186	13143	13106	13063	13165	13085	61	3940	500	9460	10	1	12043600	1579	13.45	3.47	12	0.05	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.07	N	092130	500	61 억		938141	N	N	0	N	00	N
140	20240306	140623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13100	-50	5	-0.38	56625670	4320	59.42	13180	13200	13070	17090	9210	13150	13107.79	7.79	0	10	13223	13186	13143	13106	13063	13165	13085	61	3940	500	9460	10	1	12043600	1578	13.44	3.47	12	0.04	975.00	3776.00	16600	20230502	-21.08	12900	20240126	1.55	14000	-6.43	20240108	12900	1.55	20240126	16600	-21.08	20230502	12900	1.55	20240126	0.07	N	092130	500	61 억		938141	N	N	0	N	00	N
141	20240306	130624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-40	5	-0.30	51226180	3908	53.76	13180	13200	13070	17090	9210	13150	13108.03	7.79	0	10	13223	13186	13143	13106	13063	13165	13085	61	3940	500	9460	10	1	12043600	1579	13.45	3.47	12	0.03	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.07	N	092130	500	61 억		938141	N	N	0	N	00	N
142	20240306	120623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	-60	5	-0.46	50137460	3825	52.61	13180	13200	13070	17090	9210	13150	13107.83	7.79	0	10	13223	13186	13143	13106	13063	13165	13085	61	3940	500	9460	10	1	12043600	1577	13.43	3.47	12	0.03	975.00	3776.00	16600	20230502	-21.14	12900	20240126	1.47	14000	-6.50	20240108	12900	1.47	20240126	16600	-21.14	20230502	12900	1.47	20240126	0.07	N	092130	500	61 억		938141	N	N	0	N	00	N
143	20240306	110620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	-60	5	-0.46	38600960	2945	40.51	13180	13200	13070	17090	9210	13150	13107.29	7.79	0	10	13223	13186	13143	13106	13063	13165	13085	61	3940	500	9460	10	1	12043600	1577	13.43	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.14	12900	20240126	1.47	14000	-6.50	20240108	12900	1.47	20240126	16600	-21.14	20230502	12900	1.47	20240126	0.07	N	092130	500	61 억		938141	N	N	0	N	00	N
144	20240306	100610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13110	-40	5	-0.30	28738710	2192	30.15	13180	13200	13070	17090	9210	13150	13110.73	7.79	0	10	13223	13186	13143	13106	13063	13165	13085	61	3940	500	9460	10	1	12043600	1579	13.45	3.47	12	0.02	975.00	3776.00	16600	20230502	-21.02	12900	20240126	1.63	14000	-6.36	20240108	12900	1.63	20240126	16600	-21.02	20230502	12900	1.63	20240126	0.07	N	092130	500	61 억		938141	N	N	0	N	00	N
145	20240306	090620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13190	40	2	0.30	1665260	127	1.75	13180	13200	13070	17090	9210	13150	13112.28	7.79	0	0	13223	13186	13143	13106	13063	13165	13085	61	3940	500	9460	10	1	12043600	1589	13.53	3.49	12	0.00	975.00	3776.00	16600	20230502	-20.54	12900	20240126	2.25	14000	-5.79	20240108	12900	2.25	20240126	16600	-20.54	20230502	12900	2.25	20240126	0.07	N	092130	500	61 억		938141	N	N	0	N	00	N
146	20240305	160615	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	-30	5	-0.23	95382540	7260	50.77	13180	13180	13100	17130	9230	13180	13138.09	7.82	0	-1	13306	13242	13196	13132	13086	13220	13110	61	3950	500	9480	10	1	12043600	1584	13.49	3.48	12	0.06	975.00	3776.00	16600	20230502	-20.78	12900	20240126	1.94	14000	-6.07	20240108	12900	1.94	20240126	16600	-20.78	20230502	12900	1.94	20240126	0.07	N	092130	500	61 억		941360	N	N	0	N	00	N
147	20240305	150618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13120	-60	5	-0.46	92581650	7047	49.28	13180	13180	13100	17130	9230	13180	13137.74	7.82	0	-5	13306	13242	13196	13132	13086	13220	13110	61	3950	500	9480	10	1	12043600	1580	13.46	3.47	12	0.06	975.00	3776.00	16600	20230502	-20.96	12900	20240126	1.71	14000	-6.29	20240108	12900	1.71	20240126	16600	-20.96	20230502	12900	1.71	20240126	0.07	N	092130	500	61 억		941360	N	N	0	N	00	N
148	20240305	140611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	-30	5	-0.23	59394120	4519	31.60	13180	13180	13100	17130	9230	13180	13143.20	7.82	0	-5	13306	13242	13196	13132	13086	13220	13110	61	3950	500	9480	10	1	12043600	1584	13.49	3.48	12	0.04	975.00	3776.00	16600	20230502	-20.78	12900	20240126	1.94	14000	-6.07	20240108	12900	1.94	20240126	16600	-20.78	20230502	12900	1.94	20240126	0.07	N	092130	500	61 억		941360	N	N	0	N	00	N
149	20240305	130614	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13130	-50	5	-0.38	52494000	3994	27.93	13180	13180	13100	17130	9230	13180	13143.21	7.82	0	-5	13306	13242	13196	13132	13086	13220	13110	61	3950	500	9480	10	1	12043600	1581	13.47	3.48	12	0.03	975.00	3776.00	16600	20230502	-20.90	12900	20240126	1.78	14000	-6.21	20240108	12900	1.78	20240126	16600	-20.90	20230502	12900	1.78	20240126	0.07	N	092130	500	61 억		941360	N	N	0	N	00	N
150	20240305	120611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13150	-30	5	-0.23	38951000	2961	20.70	13180	13180	13120	17130	9230	13180	13154.68	7.82	0	-5	13306	13242	13196	13132	13086	13220	13110	61	3950	500	9480	10	1	12043600	1584	13.49	3.48	12	0.02	975.00	3776.00	16600	20230502	-20.78	12900	20240126	1.94	14000	-6.07	20240108	12900	1.94	20240126	16600	-20.78	20230502	12900	1.94	20240126	0.07	N	092130	500	61 억		941360	N	N	0	N	00	N
151	20240305	110613	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13160	-20	5	-0.15	17041040	1294	9.05	13180	13180	13150	17130	9230	13180	13169.27	7.82	0	-5	13306	13242	13196	13132	13086	13220	13110	61	3950	500	9480	10	1	12043600	1585	13.50	3.49	12	0.01	975.00	3776.00	16600	20230502	-20.72	12900	20240126	2.02	14000	-6.00	20240108	12900	2.02	20240126	16600	-20.72	20230502	12900	2.02	20240126	0.07	N	092130	500	61 억		941360	N	N	0	N	00	N
152	20240305	100609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	0	3	0.00	12748930	968	6.77	13180	13180	13150	17130	9230	13180	13170.38	7.82	0	-5	13306	13242	13196	13132	13086	13220	13110	61	3950	500	9480	10	1	12043600	1587	13.52	3.49	12	0.01	975.00	3776.00	16600	20230502	-20.60	12900	20240126	2.17	14000	-5.86	20240108	12900	2.17	20240126	16600	-20.60	20230502	12900	2.17	20240126	0.07	N	092130	500	61 억		941360	N	N	0	N	00	N
153	20240305	090611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	0	3	0.00	672140	51	0.36	13180	13180	13170	17130	9230	13180	13179.22	7.82	0	-5	13306	13242	13196	13132	13086	13220	13110	61	3950	500	9480	10	1	12043600	1587	13.52	3.49	12	0.00	975.00	3776.00	16600	20230502	-20.60	12900	20240126	2.17	14000	-5.86	20240108	12900	2.17	20240126	16600	-20.60	20230502	12900	2.17	20240126	0.07	N	092130	500	61 억		941360	N	N	0	N	00	N
154	20240304	160612	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	-70	5	-0.53	188528050	14292	144.41	13250	13260	13150	17220	9280	13250	13191.20	7.87	0	-1100	13363	13306	13243	13186	13123	13275	13155	61	3970	500	9540	10	1	12043600	1587	13.52	3.49	12	0.12	975.00	3776.00	16600	20230502	-20.60	12900	20240126	2.17	14000	-5.86	20240108	12900	2.17	20240126	16600	-20.60	20230502	12900	2.17	20240126	0.07	N	092130	500	61 억		947481	N	N	0	N	00	N
155	20240304	150607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	-80	5	-0.60	169827380	12872	130.06	13250	13260	13150	17220	9280	13250	13193.55	7.87	0	-723	13363	13306	13243	13186	13123	13275	13155	61	3970	500	9540	10	1	12043600	1586	13.51	3.49	12	0.11	975.00	3776.00	16600	20230502	-20.66	12900	20240126	2.09	14000	-5.93	20240108	12900	2.09	20240126	16600	-20.66	20230502	12900	2.09	20240126	0.07	N	092130	500	61 억		947481	N	N	0	N	00	N
156	20240304	140536	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13170	-80	5	-0.60	155412830	11778	119.01	13250	13260	13150	17220	9280	13250	13195.18	7.87	0	-591	13363	13306	13243	13186	13123	13275	13155	61	3970	500	9540	10	1	12043600	1586	13.51	3.49	12	0.10	975.00	3776.00	16600	20230502	-20.66	12900	20240126	2.09	14000	-5.93	20240108	12900	2.09	20240126	16600	-20.66	20230502	12900	2.09	20240126	0.07	N	092130	500	61 억		947481	N	N	0	N	00	N
157	20240304	130604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	-70	5	-0.53	130022000	9849	99.51	13250	13260	13160	17220	9280	13250	13201.54	7.87	0	-366	13363	13306	13243	13186	13123	13275	13155	61	3970	500	9540	10	1	12043600	1587	13.52	3.49	12	0.08	975.00	3776.00	16600	20230502	-20.60	12900	20240126	2.17	14000	-5.86	20240108	12900	2.17	20240126	16600	-20.60	20230502	12900	2.17	20240126	0.07	N	092130	500	61 억		947481	N	N	0	N	00	N
158	20240304	120542	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	-70	5	-0.53	115950700	8782	88.73	13250	13260	13160	17220	9280	13250	13203.22	7.87	0	-271	13363	13306	13243	13186	13123	13275	13155	61	3970	500	9540	10	1	12043600	1587	13.52	3.49	12	0.07	975.00	3776.00	16600	20230502	-20.60	12900	20240126	2.17	14000	-5.86	20240108	12900	2.17	20240126	16600	-20.60	20230502	12900	2.17	20240126	0.07	N	092130	500	61 억		947481	N	N	0	N	00	N
159	20240304	110559	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	-70	5	-0.53	105153690	7963	80.46	13250	13260	13160	17220	9280	13250	13205.29	7.87	0	-135	13363	13306	13243	13186	13123	13275	13155	61	3970	500	9540	10	1	12043600	1587	13.52	3.49	12	0.07	975.00	3776.00	16600	20230502	-20.60	12900	20240126	2.17	14000	-5.86	20240108	12900	2.17	20240126	16600	-20.60	20230502	12900	2.17	20240126	0.07	N	092130	500	61 억		947481	N	N	0	N	00	N
160	20240304	100601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13220	-30	5	-0.23	41963890	3176	32.09	13250	13260	13160	17220	9280	13250	13212.81	7.87	0	26	13363	13306	13243	13186	13123	13275	13155	61	3970	500	9540	10	1	12043600	1592	13.56	3.50	12	0.03	975.00	3776.00	16600	20230502	-20.36	12900	20240126	2.48	14000	-5.57	20240108	12900	2.48	20240126	16600	-20.36	20230502	12900	2.48	20240126	0.07	N	092130	500	61 억		947481	N	N	0	N	00	N
161	20240304	090601	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13230	-20	5	-0.15	8478130	640	6.47	13250	13260	13230	17220	9280	13250	13247.08	7.87	0	140	13363	13306	13243	13186	13123	13275	13155	61	3970	500	9540	10	1	12043600	1593	13.57	3.50	12	0.01	975.00	3776.00	16600	20230502	-20.30	12900	20240126	2.56	14000	-5.50	20240108	12900	2.56	20240126	16600	-20.30	20230502	12900	2.56	20240126	0.07	N	092130	500	61 억		947481	N	N	0	N	00	N