KissMeData/092130/price/prices-20240401.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	20240430	160735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	30	2	0.23	59850420	4604	121.32	13010	13040	12910	16900	9100	13000	12999.66	7.38	0	252	13106	13052	12996	12942	12886	13055	12945	61	3900	500	9360	10	1	12043600	1569	13.36	3.45	12	0.04	975.00	3776.00	16600	20230502	-21.51	12800	20240415	1.80	14000	-6.93	20240108	12800	1.80	20240415	16600	-21.51	20230502	12800	1.80	20240415	0.13	N	092130	500	61 억		888298	N	N	0	N	00	N
3	20240430	150746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	20	2	0.15	57596630	4431	116.76	13010	13040	12910	16900	9100	13000	12998.56	7.38	0	246	13106	13052	12996	12942	12886	13055	12945	61	3900	500	9360	10	1	12043600	1568	13.35	3.45	12	0.04	975.00	3776.00	16600	20230502	-21.57	12800	20240415	1.72	14000	-7.00	20240108	12800	1.72	20240415	16600	-21.57	20230502	12800	1.72	20240415	0.13	N	092130	500	61 억		888298	N	N	0	N	00	N
4	20240430	140746	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	30	2	0.23	50308780	3871	102.00	13010	13040	12910	16900	9100	13000	12996.33	7.38	0	10	13106	13052	12996	12942	12886	13055	12945	61	3900	500	9360	10	1	12043600	1569	13.36	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.51	12800	20240415	1.80	14000	-6.93	20240108	12800	1.80	20240415	16600	-21.51	20230502	12800	1.80	20240415	0.13	N	092130	500	61 억		888298	N	N	0	N	00	N
5	20240430	130743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	30	2	0.23	46170560	3553	93.62	13010	13040	12910	16900	9100	13000	12994.81	7.38	0	0	13106	13052	12996	12942	12886	13055	12945	61	3900	500	9360	10	1	12043600	1569	13.36	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.51	12800	20240415	1.80	14000	-6.93	20240108	12800	1.80	20240415	16600	-21.51	20230502	12800	1.80	20240415	0.13	N	092130	500	61 억		888298	N	N	0	N	00	N
6	20240430	120745	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	20	2	0.15	41444440	3190	84.06	13010	13040	12910	16900	9100	13000	12991.99	7.38	0	0	13106	13052	12996	12942	12886	13055	12945	61	3900	500	9360	10	1	12043600	1568	13.35	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.57	12800	20240415	1.72	14000	-7.00	20240108	12800	1.72	20240415	16600	-21.57	20230502	12800	1.72	20240415	0.13	N	092130	500	61 억		888298	N	N	0	N	00	N
7	20240430	110742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	20	2	0.15	37410100	2880	75.89	13010	13040	12910	16900	9100	13000	12989.62	7.38	0	0	13106	13052	12996	12942	12886	13055	12945	61	3900	500	9360	10	1	12043600	1568	13.35	3.45	12	0.02	975.00	3776.00	16600	20230502	-21.57	12800	20240415	1.72	14000	-7.00	20240108	12800	1.72	20240415	16600	-21.57	20230502	12800	1.72	20240415	0.13	N	092130	500	61 억		888298	N	N	0	N	00	N
8	20240430	100743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	30	2	0.23	35873060	2762	72.78	13010	13040	12910	16900	9100	13000	12988.07	7.38	0	0	13106	13052	12996	12942	12886	13055	12945	61	3900	500	9360	10	1	12043600	1569	13.36	3.45	12	0.02	975.00	3776.00	16600	20230502	-21.51	12800	20240415	1.80	14000	-6.93	20240108	12800	1.80	20240415	16600	-21.51	20230502	12800	1.80	20240415	0.13	N	092130	500	61 억		888298	N	N	0	N	00	N
9	20240430	090753	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	0	3	0.00	156010	12	0.32	13010	13010	13000	16900	9100	13000	13000.83	7.38	0	0	13106	13052	12996	12942	12886	13055	12945	61	3900	500	9360	10	1	12043600	1566	13.33	3.44	12	0.00	975.00	3776.00	16600	20230502	-21.69	12800	20240415	1.56	14000	-7.14	20240108	12800	1.56	20240415	16600	-21.69	20230502	12800	1.56	20240415	0.13	N	092130	500	61 억		888298	N	N	0	N	00	N
10	20240429	160732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	10	2	0.08	49286370	3795	85.53	13000	13050	12940	16880	9100	12990	12987.19	7.38	0	-709	13096	13042	12996	12942	12896	13020	12920	61	3890	500	9350	10	1	12043600	1566	13.33	3.44	12	0.03	975.00	3776.00	16600	20230502	-21.69	12800	20240415	1.56	14000	-7.14	20240108	12800	1.56	20240415	16600	-21.69	20230502	12800	1.56	20240415	0.13	N	092130	500	61 억		889008	N	N	0	N	00	N
11	20240429	150744	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	0	3	0.00	39263800	3024	68.15	13000	13050	12940	16880	9100	12990	12984.06	7.38	0	-709	13096	13042	12996	12942	12896	13020	12920	61	3890	500	9350	10	1	12043600	1564	13.32	3.44	12	0.03	975.00	3776.00	16600	20230502	-21.75	12800	20240415	1.48	14000	-7.21	20240108	12800	1.48	20240415	16600	-21.75	20230502	12800	1.48	20240415	0.13	N	092130	500	61 억		889008	N	N	0	N	00	N
12	20240429	140711	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-10	5	-0.08	33068960	2547	57.40	13000	13050	12940	16880	9100	12990	12983.49	7.38	0	-768	13096	13042	12996	12942	12896	13020	12920	61	3890	500	9350	10	1	12043600	1563	13.31	3.44	12	0.02	975.00	3776.00	16600	20230502	-21.81	12800	20240415	1.41	14000	-7.29	20240108	12800	1.41	20240415	16600	-21.81	20230502	12800	1.41	20240415	0.13	N	092130	500	61 억		889008	N	N	0	N	00	N
13	20240429	130742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	0	3	0.00	23111940	1780	40.12	13000	13050	12940	16880	9100	12990	12984.24	7.38	0	-136	13096	13042	12996	12942	12896	13020	12920	61	3890	500	9350	10	1	12043600	1564	13.32	3.44	12	0.01	975.00	3776.00	16600	20230502	-21.75	12800	20240415	1.48	14000	-7.21	20240108	12800	1.48	20240415	16600	-21.75	20230502	12800	1.48	20240415	0.13	N	092130	500	61 억		889008	N	N	0	N	00	N
14	20240429	120742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	0	3	0.00	16966630	1307	29.46	13000	13050	12940	16880	9100	12990	12981.35	7.38	0	-147	13096	13042	12996	12942	12896	13020	12920	61	3890	500	9350	10	1	12043600	1564	13.32	3.44	12	0.01	975.00	3776.00	16600	20230502	-21.75	12800	20240415	1.48	14000	-7.21	20240108	12800	1.48	20240415	16600	-21.75	20230502	12800	1.48	20240415	0.13	N	092130	500	61 억		889008	N	N	0	N	00	N
15	20240429	110716	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	10	2	0.08	16096370	1240	27.95	13000	13050	12940	16880	9100	12990	12980.94	7.38	0	-142	13096	13042	12996	12942	12896	13020	12920	61	3890	500	9350	10	1	12043600	1566	13.33	3.44	12	0.01	975.00	3776.00	16600	20230502	-21.69	12800	20240415	1.56	14000	-7.14	20240108	12800	1.56	20240415	16600	-21.69	20230502	12800	1.56	20240415	0.13	N	092130	500	61 억		889008	N	N	0	N	00	N
16	20240429	100742	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	20	2	0.15	14861300	1145	25.81	13000	13050	12940	16880	9100	12990	12979.30	7.38	0	-127	13096	13042	12996	12942	12896	13020	12920	61	3890	500	9350	10	1	12043600	1567	13.34	3.45	12	0.01	975.00	3776.00	16600	20230502	-21.63	12800	20240415	1.64	14000	-7.07	20240108	12800	1.64	20240415	16600	-21.63	20230502	12800	1.64	20240415	0.13	N	092130	500	61 억		889008	N	N	0	N	00	N
17	20240429	090743	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	10	2	0.08	26000	2	0.05	13000	13000	13000	16880	9100	12990	13000.00	7.38	0	0	13096	13042	12996	12942	12896	13020	12920	61	3890	500	9350	10	1	12043600	1566	13.33	3.44	12	0.00	975.00	3776.00	16600	20230502	-21.69	12800	20240415	1.56	14000	-7.14	20240108	12800	1.56	20240415	16600	-21.69	20230502	12800	1.56	20240415	0.13	N	092130	500	61 억		889008	N	N	0	N	00	N
18	20240426	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	-20	5	-0.15	57463550	4424	125.11	13050	13050	12950	16910	9110	13010	12989.05	7.38	0	357	13056	13032	13006	12982	12956	13020	12970	61	3900	500	9360	10	1	12043600	1564	13.32	3.44	12	0.04	975.00	3776.00	16600	20230502	-21.75	12800	20240415	1.48	14000	-7.21	20240108	12800	1.48	20240415	16600	-21.75	20230502	12800	1.48	20240415	0.12	N	092130	500	61 억		888651	N	N	0	N	00	N
19	20240426	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	-40	5	-0.31	53581510	4125	116.66	13050	13050	12950	16910	9110	13010	12989.46	7.38	0	357	13056	13032	13006	12982	12956	13020	12970	61	3900	500	9360	10	1	12043600	1562	13.30	3.43	12	0.03	975.00	3776.00	16600	20230502	-21.87	12800	20240415	1.33	14000	-7.36	20240108	12800	1.33	20240415	16600	-21.87	20230502	12800	1.33	20240415	0.12	N	092130	500	61 억		888651	N	N	0	N	00	N
20	20240426	140737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-30	5	-0.23	43363010	3338	94.40	13050	13050	12950	16910	9110	13010	12990.72	7.38	0	53	13056	13032	13006	12982	12956	13020	12970	61	3900	500	9360	10	1	12043600	1563	13.31	3.44	12	0.03	975.00	3776.00	16600	20230502	-21.81	12800	20240415	1.41	14000	-7.29	20240108	12800	1.41	20240415	16600	-21.81	20230502	12800	1.41	20240415	0.12	N	092130	500	61 억		888651	N	N	0	N	00	N
21	20240426	130739	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-30	5	-0.23	31366220	2414	68.27	13050	13050	12950	16910	9110	13010	12993.46	7.38	0	52	13056	13032	13006	12982	12956	13020	12970	61	3900	500	9360	10	1	12043600	1563	13.31	3.44	12	0.02	975.00	3776.00	16600	20230502	-21.81	12800	20240415	1.41	14000	-7.29	20240108	12800	1.41	20240415	16600	-21.81	20230502	12800	1.41	20240415	0.12	N	092130	500	61 억		888651	N	N	0	N	00	N
22	20240426	120737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	-10	5	-0.08	24873470	1914	54.13	13050	13050	12950	16910	9110	13010	12995.54	7.38	0	40	13056	13032	13006	12982	12956	13020	12970	61	3900	500	9360	10	1	12043600	1566	13.33	3.44	12	0.02	975.00	3776.00	16600	20230502	-21.69	12800	20240415	1.56	14000	-7.14	20240108	12800	1.56	20240415	16600	-21.69	20230502	12800	1.56	20240415	0.12	N	092130	500	61 억		888651	N	N	0	N	00	N
23	20240426	110737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	0	3	0.00	12765220	981	27.74	13050	13050	12980	16910	9110	13010	13012.46	7.38	0	-5	13056	13032	13006	12982	12956	13020	12970	61	3900	500	9360	10	1	12043600	1567	13.34	3.45	12	0.01	975.00	3776.00	16600	20230502	-21.63	12800	20240415	1.64	14000	-7.07	20240108	12800	1.64	20240415	16600	-21.63	20230502	12800	1.64	20240415	0.12	N	092130	500	61 억		888651	N	N	0	N	00	N
24	20240426	100736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	10	2	0.08	7561770	581	16.43	13050	13050	12980	16910	9110	13010	13015.09	7.38	0	-5	13056	13032	13006	12982	12956	13020	12970	61	3900	500	9360	10	1	12043600	1568	13.35	3.45	12	0.00	975.00	3776.00	16600	20230502	-21.57	12800	20240415	1.72	14000	-7.00	20240108	12800	1.72	20240415	16600	-21.57	20230502	12800	1.72	20240415	0.12	N	092130	500	61 억		888651	N	N	0	N	00	N
25	20240426	090741	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	40	2	0.31	1017900	78	2.21	13050	13050	13050	16910	9110	13010	13050.00	7.38	0	-6	13056	13032	13006	12982	12956	13020	12970	61	3900	500	9360	10	1	12043600	1572	13.38	3.46	12	0.00	975.00	3776.00	16600	20230502	-21.39	12800	20240415	1.95	14000	-6.79	20240108	12800	1.95	20240415	16600	-21.39	20230502	12800	1.95	20240415	0.12	N	092130	500	61 억		888651	N	N	0	N	00	N
26	20240425	160732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	-20	5	-0.15	45996130	3535	135.65	13030	13030	12980	16930	9130	13030	13011.67	7.38	0	-180	13090	13060	13030	13000	12970	13045	12985	61	3900	500	9380	10	1	12043600	1567	13.34	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.63	12800	20240415	1.64	14000	-7.07	20240108	12800	1.64	20240415	16600	-21.63	20230502	12800	1.64	20240415	0.13	N	092130	500	61 억		888832	N	N	0	N	00	N
27	20240425	150738	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	-10	5	-0.08	43823820	3368	129.24	13030	13030	12980	16930	9130	13030	13011.82	7.38	0	-175	13090	13060	13030	13000	12970	13045	12985	61	3900	500	9380	10	1	12043600	1568	13.35	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.57	12800	20240415	1.72	14000	-7.00	20240108	12800	1.72	20240415	16600	-21.57	20230502	12800	1.72	20240415	0.13	N	092130	500	61 억		888832	N	N	0	N	00	N
28	20240425	140734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	-20	5	-0.15	33204640	2551	97.89	13030	13030	13000	16930	9130	13030	13016.32	7.38	0	-165	13090	13060	13030	13000	12970	13045	12985	61	3900	500	9380	10	1	12043600	1567	13.34	3.45	12	0.02	975.00	3776.00	16600	20230502	-21.63	12800	20240415	1.64	14000	-7.07	20240108	12800	1.64	20240415	16600	-21.63	20230502	12800	1.64	20240415	0.13	N	092130	500	61 억		888832	N	N	0	N	00	N
29	20240425	130736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	-10	5	-0.08	22406550	1721	66.04	13030	13030	13000	16930	9130	13030	13019.49	7.38	0	-26	13090	13060	13030	13000	12970	13045	12985	61	3900	500	9380	10	1	12043600	1568	13.35	3.45	12	0.01	975.00	3776.00	16600	20230502	-21.57	12800	20240415	1.72	14000	-7.00	20240108	12800	1.72	20240415	16600	-21.57	20230502	12800	1.72	20240415	0.13	N	092130	500	61 억		888832	N	N	0	N	00	N
30	20240425	120733	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	-10	5	-0.08	17290200	1328	50.96	13030	13030	13000	16930	9130	13030	13019.73	7.38	0	-32	13090	13060	13030	13000	12970	13045	12985	61	3900	500	9380	10	1	12043600	1568	13.35	3.45	12	0.01	975.00	3776.00	16600	20230502	-21.57	12800	20240415	1.72	14000	-7.00	20240108	12800	1.72	20240415	16600	-21.57	20230502	12800	1.72	20240415	0.13	N	092130	500	61 억		888832	N	N	0	N	00	N
31	20240425	110735	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	0	3	0.00	15455600	1187	45.55	13030	13030	13000	16930	9130	13030	13020.72	7.38	0	0	13090	13060	13030	13000	12970	13045	12985	61	3900	500	9380	10	1	12043600	1569	13.36	3.45	12	0.01	975.00	3776.00	16600	20230502	-21.51	12800	20240415	1.80	14000	-6.93	20240108	12800	1.80	20240415	16600	-21.51	20230502	12800	1.80	20240415	0.13	N	092130	500	61 억		888832	N	N	0	N	00	N
32	20240425	100734	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	0	3	0.00	7840960	602	23.10	13030	13030	13020	16930	9130	13030	13024.85	7.38	0	1	13090	13060	13030	13000	12970	13045	12985	61	3900	500	9380	10	1	12043600	1569	13.36	3.45	12	0.00	975.00	3776.00	16600	20230502	-21.51	12800	20240415	1.80	14000	-6.93	20240108	12800	1.80	20240415	16600	-21.51	20230502	12800	1.80	20240415	0.13	N	092130	500	61 억		888832	N	N	0	N	00	N
33	20240425	090737	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	0	3	0.00	494920	38	1.46	13030	13030	13020	16930	9130	13030	13024.21	7.38	0	1	13090	13060	13030	13000	12970	13045	12985	61	3900	500	9380	10	1	12043600	1569	13.36	3.45	12	0.00	975.00	3776.00	16600	20230502	-21.51	12800	20240415	1.80	14000	-6.93	20240108	12800	1.80	20240415	16600	-21.51	20230502	12800	1.80	20240415	0.13	N	092130	500	61 억		888832	N	N	0	N	00	N
34	20240424	160721	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	10	2	0.08	30036380	2306	54.55	13060	13060	13000	16920	9120	13020	13025.32	7.38	0	51	13193	13106	13053	12966	12913	13080	12940	61	3900	500	9370	10	1	12043600	1569	13.36	3.45	12	0.02	975.00	3776.00	16600	20230502	-21.51	12800	20240415	1.80	14000	-6.93	20240108	12800	1.80	20240415	16600	-21.51	20230502	12800	1.80	20240415	0.14	N	092130	500	61 억		888781	N	N	0	N	00	N
35	20240424	150731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	10	2	0.08	24813330	1905	45.07	13060	13060	13000	16920	9120	13020	13025.37	7.38	0	43	13193	13106	13053	12966	12913	13080	12940	61	3900	500	9370	10	1	12043600	1569	13.36	3.45	12	0.02	975.00	3776.00	16600	20230502	-21.51	12800	20240415	1.80	14000	-6.93	20240108	12800	1.80	20240415	16600	-21.51	20230502	12800	1.80	20240415	0.14	N	092130	500	61 억		888781	N	N	0	N	00	N
36	20240424	140731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	0	3	0.00	23446080	1800	42.58	13060	13060	13000	16920	9120	13020	13025.60	7.38	0	0	13193	13106	13053	12966	12913	13080	12940	61	3900	500	9370	10	1	12043600	1568	13.35	3.45	12	0.01	975.00	3776.00	16600	20230502	-21.57	12800	20240415	1.72	14000	-7.00	20240108	12800	1.72	20240415	16600	-21.57	20230502	12800	1.72	20240415	0.14	N	092130	500	61 억		888781	N	N	0	N	00	N
37	20240424	130736	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	10	2	0.08	15178460	1165	27.56	13060	13060	13000	16920	9120	13020	13028.72	7.38	0	0	13193	13106	13053	12966	12913	13080	12940	61	3900	500	9370	10	1	12043600	1569	13.36	3.45	12	0.01	975.00	3776.00	16600	20230502	-21.51	12800	20240415	1.80	14000	-6.93	20240108	12800	1.80	20240415	16600	-21.51	20230502	12800	1.80	20240415	0.14	N	092130	500	61 억		888781	N	N	0	N	00	N
38	20240424	120732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	-10	5	-0.08	14631010	1123	26.57	13060	13060	13000	16920	9120	13020	13028.50	7.38	0	0	13193	13106	13053	12966	12913	13080	12940	61	3900	500	9370	10	1	12043600	1567	13.34	3.45	12	0.01	975.00	3776.00	16600	20230502	-21.63	12800	20240415	1.64	14000	-7.07	20240108	12800	1.64	20240415	16600	-21.63	20230502	12800	1.64	20240415	0.14	N	092130	500	61 억		888781	N	N	0	N	00	N
39	20240424	110731	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	20	2	0.15	6590850	506	11.97	13060	13060	13000	16920	9120	13020	13025.40	7.38	0	0	13193	13106	13053	12966	12913	13080	12940	61	3900	500	9370	10	1	12043600	1570	13.37	3.45	12	0.00	975.00	3776.00	16600	20230502	-21.45	12800	20240415	1.88	14000	-6.86	20240108	12800	1.88	20240415	16600	-21.45	20230502	12800	1.88	20240415	0.14	N	092130	500	61 억		888781	N	N	0	N	00	N
40	20240424	100729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	20	2	0.15	4948740	380	8.99	13060	13060	13000	16920	9120	13020	13023.00	7.38	0	0	13193	13106	13053	12966	12913	13080	12940	61	3900	500	9370	10	1	12043600	1570	13.37	3.45	12	0.00	975.00	3776.00	16600	20230502	-21.45	12800	20240415	1.88	14000	-6.86	20240108	12800	1.88	20240415	16600	-21.45	20230502	12800	1.88	20240415	0.14	N	092130	500	61 억		888781	N	N	0	N	00	N
41	20240424	090732	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	10	2	0.08	234630	18	0.43	13060	13060	13030	16920	9120	13020	13035.00	7.38	0	0	13193	13106	13053	12966	12913	13080	12940	61	3900	500	9370	10	1	12043600	1569	13.36	3.45	12	0.00	975.00	3776.00	16600	20230502	-21.51	12800	20240415	1.80	14000	-6.93	20240108	12800	1.80	20240415	16600	-21.51	20230502	12800	1.80	20240415	0.14	N	092130	500	61 억		888781	N	N	0	N	00	N
42	20240423	160708	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	-20	5	-0.15	54875080	4213	101.71	13140	13140	13000	16950	9130	13040	13025.18	7.38	0	202	13093	13066	13023	12996	12953	13080	13010	61	3910	500	9380	10	1	12043600	1568	13.35	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.57	12800	20240415	1.72	14000	-7.00	20240108	12800	1.72	20240415	16600	-21.57	20230502	12800	1.72	20240415	0.14	N	092130	500	61 억		888580	N	N	0	N	00	N
43	20240423	150729	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	0	3	0.00	53689450	4122	99.52	13140	13140	13000	16950	9130	13040	13025.10	7.38	0	167	13093	13066	13023	12996	12953	13080	13010	61	3910	500	9380	10	1	12043600	1570	13.37	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.45	12800	20240415	1.88	14000	-6.86	20240108	12800	1.88	20240415	16600	-21.45	20230502	12800	1.88	20240415	0.14	N	092130	500	61 억		888580	N	N	0	N	00	N
44	20240423	140728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	0	3	0.00	24622120	1887	45.56	13140	13140	13000	16950	9130	13040	13048.29	7.38	0	-41	13093	13066	13023	12996	12953	13080	13010	61	3910	500	9380	10	1	12043600	1570	13.37	3.45	12	0.02	975.00	3776.00	16600	20230502	-21.45	12800	20240415	1.88	14000	-6.86	20240108	12800	1.88	20240415	16600	-21.45	20230502	12800	1.88	20240415	0.14	N	092130	500	61 억		888580	N	N	0	N	00	N
45	20240423	130726	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	10	2	0.08	22012730	1687	40.73	13140	13140	13000	16950	9130	13040	13048.45	7.38	0	-41	13093	13066	13023	12996	12953	13080	13010	61	3910	500	9380	10	1	12043600	1572	13.38	3.46	12	0.01	975.00	3776.00	16600	20230502	-21.39	12800	20240415	1.95	14000	-6.79	20240108	12800	1.95	20240415	16600	-21.39	20230502	12800	1.95	20240415	0.14	N	092130	500	61 억		888580	N	N	0	N	00	N
46	20240423	120727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	10	2	0.08	19234510	1474	35.59	13140	13140	13000	16950	9130	13040	13049.19	7.38	0	-41	13093	13066	13023	12996	12953	13080	13010	61	3910	500	9380	10	1	12043600	1572	13.38	3.46	12	0.01	975.00	3776.00	16600	20230502	-21.39	12800	20240415	1.95	14000	-6.79	20240108	12800	1.95	20240415	16600	-21.39	20230502	12800	1.95	20240415	0.14	N	092130	500	61 억		888580	N	N	0	N	00	N
47	20240423	110728	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	0	3	0.00	13927360	1067	25.76	13140	13140	13000	16950	9130	13040	13052.82	7.38	0	-41	13093	13066	13023	12996	12953	13080	13010	61	3910	500	9380	10	1	12043600	1570	13.37	3.45	12	0.01	975.00	3776.00	16600	20230502	-21.45	12800	20240415	1.88	14000	-6.86	20240108	12800	1.88	20240415	16600	-21.45	20230502	12800	1.88	20240415	0.14	N	092130	500	61 억		888580	N	N	0	N	00	N
48	20240423	100727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	10	2	0.08	12257260	939	22.67	13140	13140	13000	16950	9130	13040	13053.53	7.38	0	-41	13093	13066	13023	12996	12953	13080	13010	61	3910	500	9380	10	1	12043600	1572	13.38	3.46	12	0.01	975.00	3776.00	16600	20230502	-21.39	12800	20240415	1.95	14000	-6.79	20240108	12800	1.95	20240415	16600	-21.39	20230502	12800	1.95	20240415	0.14	N	092130	500	61 억		888580	N	N	0	N	00	N
49	20240423	090727	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	40	2	0.31	432240	33	0.80	13140	13140	13080	16950	9130	13040	13098.18	7.38	0	-23	13093	13066	13023	12996	12953	13080	13010	61	3910	500	9380	10	1	12043600	1575	13.42	3.46	12	0.00	975.00	3776.00	16600	20230502	-21.20	12800	20240415	2.19	14000	-6.57	20240108	12800	2.19	20240415	16600	-21.20	20230502	12800	2.19	20240415	0.14	N	092130	500	61 억		888580	N	N	0	N	00	N
50	20240422	160725	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	60	2	0.46	53972090	4142	81.07	12980	13050	12980	16870	9090	12980	13030.44	7.38	0	170	13146	13062	12946	12862	12746	13080	12880	61	3890	500	9340	10	1	12043600	1570	13.37	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.45	12800	20240415	1.88	14000	-6.86	20240108	12800	1.88	20240415	16600	-21.45	20230502	12800	1.88	20240415	0.14	N	092130	500	61 억		888411	N	N	0	N	00	N
51	20240422	150724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	50	2	0.39	53554830	4110	80.45	12980	13050	12980	16870	9090	12980	13030.37	7.38	0	170	13146	13062	12946	12862	12746	13080	12880	61	3890	500	9340	10	1	12043600	1569	13.36	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.51	12800	20240415	1.80	14000	-6.93	20240108	12800	1.80	20240415	16600	-21.51	20230502	12800	1.80	20240415	0.14	N	092130	500	61 억		888411	N	N	0	N	00	N
52	20240422	140724	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	60	2	0.46	46583510	3575	69.97	12980	13050	12980	16870	9090	12980	13030.35	7.38	0	-173	13146	13062	12946	12862	12746	13080	12880	61	3890	500	9340	10	1	12043600	1570	13.37	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.45	12800	20240415	1.88	14000	-6.86	20240108	12800	1.88	20240415	16600	-21.45	20230502	12800	1.88	20240415	0.14	N	092130	500	61 억		888411	N	N	0	N	00	N
53	20240422	130722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	60	2	0.46	42099380	3231	63.24	12980	13050	12980	16870	9090	12980	13029.83	7.38	0	-30	13146	13062	12946	12862	12746	13080	12880	61	3890	500	9340	10	1	12043600	1570	13.37	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.45	12800	20240415	1.88	14000	-6.86	20240108	12800	1.88	20240415	16600	-21.45	20230502	12800	1.88	20240415	0.14	N	092130	500	61 억		888411	N	N	0	N	00	N
54	20240422	120722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	40	2	0.31	28785560	2210	43.26	12980	13050	12980	16870	9090	12980	13025.14	7.38	0	-30	13146	13062	12946	12862	12746	13080	12880	61	3890	500	9340	10	1	12043600	1568	13.35	3.45	12	0.02	975.00	3776.00	16600	20230502	-21.57	12800	20240415	1.72	14000	-7.00	20240108	12800	1.72	20240415	16600	-21.57	20230502	12800	1.72	20240415	0.14	N	092130	500	61 억		888411	N	N	0	N	00	N
55	20240422	110722	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	50	2	0.39	23092120	1773	34.70	12980	13050	12980	16870	9090	12980	13024.32	7.38	0	-30	13146	13062	12946	12862	12746	13080	12880	61	3890	500	9340	10	1	12043600	1569	13.36	3.45	12	0.01	975.00	3776.00	16600	20230502	-21.51	12800	20240415	1.80	14000	-6.93	20240108	12800	1.80	20240415	16600	-21.51	20230502	12800	1.80	20240415	0.14	N	092130	500	61 억		888411	N	N	0	N	00	N
56	20240422	100723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	50	2	0.39	6461560	496	9.71	12980	13050	12980	16870	9090	12980	13027.34	7.38	0	-30	13146	13062	12946	12862	12746	13080	12880	61	3890	500	9340	10	1	12043600	1569	13.36	3.45	12	0.00	975.00	3776.00	16600	20230502	-21.51	12800	20240415	1.80	14000	-6.93	20240108	12800	1.80	20240415	16600	-21.51	20230502	12800	1.80	20240415	0.14	N	092130	500	61 억		888411	N	N	0	N	00	N
57	20240422	090723	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	0	3	0.00	1638380	126	2.47	12980	13050	12980	16870	9090	12980	13003.02	7.38	0	-30	13146	13062	12946	12862	12746	13080	12880	61	3890	500	9340	10	1	12043600	1563	13.31	3.44	12	0.00	975.00	3776.00	16600	20230502	-21.81	12800	20240415	1.41	14000	-7.29	20240108	12800	1.41	20240415	16600	-21.81	20230502	12800	1.41	20240415	0.14	N	092130	500	61 억		888411	N	N	0	N	00	N
58	20240419	160651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	20	2	0.15	66089390	5109	247.41	12980	13030	12830	16840	9080	12960	12935.88	7.38	0	-119	13026	12992	12966	12932	12906	12980	12920	61	3880	500	9330	10	1	12043600	1563	13.31	3.44	12	0.04	975.00	3776.00	16600	20230502	-21.81	12800	20240415	1.41	14000	-7.29	20240108	12800	1.41	20240415	16600	-21.81	20230502	12800	1.41	20240415	0.14	N	092130	500	61 억		888530	N	N	0	N	00	N
59	20240419	150657	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	30	2	0.23	62025610	4796	232.25	12980	13030	12830	16840	9080	12960	12932.78	7.38	0	-119	13026	12992	12966	12932	12906	12980	12920	61	3880	500	9330	10	1	12043600	1564	13.32	3.44	12	0.04	975.00	3776.00	16600	20230502	-21.75	12800	20240415	1.48	14000	-7.21	20240108	12800	1.48	20240415	16600	-21.75	20230502	12800	1.48	20240415	0.14	N	092130	500	61 억		888530	N	N	0	N	00	N
60	20240419	140651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	10	2	0.08	57156220	4421	214.09	12980	13030	12830	16840	9080	12960	12928.35	7.38	0	-119	13026	12992	12966	12932	12906	12980	12920	61	3880	500	9330	10	1	12043600	1562	13.30	3.43	12	0.04	975.00	3776.00	16600	20230502	-21.87	12800	20240415	1.33	14000	-7.36	20240108	12800	1.33	20240415	16600	-21.87	20230502	12800	1.33	20240415	0.14	N	092130	500	61 억		888530	N	N	0	N	00	N
61	20240419	130652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12920	-40	5	-0.31	48127090	3724	180.34	12980	13030	12830	16840	9080	12960	12923.49	7.38	0	-119	13026	12992	12966	12932	12906	12980	12920	61	3880	500	9330	10	1	12043600	1556	13.25	3.42	12	0.03	975.00	3776.00	16600	20230502	-22.17	12800	20240415	0.94	14000	-7.71	20240108	12800	0.94	20240415	16600	-22.17	20230502	12800	0.94	20240415	0.14	N	092130	500	61 억		888530	N	N	0	N	00	N
62	20240419	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	-20	5	-0.15	26308080	2031	98.35	12980	13030	12870	16840	9080	12960	12953.26	7.38	0	-262	13026	12992	12966	12932	12906	12980	12920	61	3880	500	9330	10	1	12043600	1558	13.27	3.43	12	0.02	975.00	3776.00	16600	20230502	-22.05	12800	20240415	1.09	14000	-7.57	20240108	12800	1.09	20240415	16600	-22.05	20230502	12800	1.09	20240415	0.14	N	092130	500	61 억		888530	N	N	0	N	00	N
63	20240419	110656	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	10	2	0.08	20401090	1573	76.17	12980	13030	12880	16840	9080	12960	12969.54	7.38	0	-262	13026	12992	12966	12932	12906	12980	12920	61	3880	500	9330	10	1	12043600	1562	13.30	3.43	12	0.01	975.00	3776.00	16600	20230502	-21.87	12800	20240415	1.33	14000	-7.36	20240108	12800	1.33	20240415	16600	-21.87	20230502	12800	1.33	20240415	0.14	N	092130	500	61 억		888530	N	N	0	N	00	N
64	20240419	100654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	60	2	0.46	9450340	727	35.21	12980	13030	12980	16840	9080	12960	12999.09	7.38	0	-16	13026	12992	12966	12932	12906	12980	12920	61	3880	500	9330	10	1	12043600	1568	13.35	3.45	12	0.01	975.00	3776.00	16600	20230502	-21.57	12800	20240415	1.72	14000	-7.00	20240108	12800	1.72	20240415	16600	-21.57	20230502	12800	1.72	20240415	0.14	N	092130	500	61 억		888530	N	N	0	N	00	N
65	20240419	090649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	40	2	0.31	298700	23	1.11	12980	13000	12980	16840	9080	12960	12986.96	7.38	0	0	13026	12992	12966	12932	12906	12980	12920	61	3880	500	9330	10	1	12043600	1566	13.33	3.44	12	0.00	975.00	3776.00	16600	20230502	-21.69	12800	20240415	1.56	14000	-7.14	20240108	12800	1.56	20240415	16600	-21.69	20230502	12800	1.56	20240415	0.14	N	092130	500	61 억		888530	N	N	0	N	00	N
66	20240418	160649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	0	3	0.00	26764820	2065	78.43	12980	13000	12940	16840	9080	12960	12961.21	7.38	0	-1	13180	13070	12970	12860	12760	13125	12915	61	3880	500	9330	10	1	12043600	1561	13.29	3.43	12	0.02	975.00	3776.00	16600	20230502	-21.93	12800	20240415	1.25	14000	-7.43	20240108	12800	1.25	20240415	16600	-21.93	20230502	12800	1.25	20240415	0.14	N	092130	500	61 억		888531	N	N	0	N	00	N
67	20240418	150648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	20	2	0.15	21308470	1644	62.44	12980	12980	12940	16840	9080	12960	12961.36	7.38	0	-1	13180	13070	12970	12860	12760	13125	12915	61	3880	500	9330	10	1	12043600	1563	13.31	3.44	12	0.01	975.00	3776.00	16600	20230502	-21.81	12800	20240415	1.41	14000	-7.29	20240108	12800	1.41	20240415	16600	-21.81	20230502	12800	1.41	20240415	0.14	N	092130	500	61 억		888531	N	N	0	N	00	N
68	20240418	140654	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	20	2	0.15	14769320	1139	43.26	12980	12980	12940	16840	9080	12960	12966.92	7.38	0	0	13180	13070	12970	12860	12760	13125	12915	61	3880	500	9330	10	1	12043600	1563	13.31	3.44	12	0.01	975.00	3776.00	16600	20230502	-21.81	12800	20240415	1.41	14000	-7.29	20240108	12800	1.41	20240415	16600	-21.81	20230502	12800	1.41	20240415	0.14	N	092130	500	61 억		888531	N	N	0	N	00	N
69	20240418	130648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	20	2	0.15	13523240	1043	39.61	12980	12980	12940	16840	9080	12960	12965.71	7.38	0	0	13180	13070	12970	12860	12760	13125	12915	61	3880	500	9330	10	1	12043600	1563	13.31	3.44	12	0.01	975.00	3776.00	16600	20230502	-21.81	12800	20240415	1.41	14000	-7.29	20240108	12800	1.41	20240415	16600	-21.81	20230502	12800	1.41	20240415	0.14	N	092130	500	61 억		888531	N	N	0	N	00	N
70	20240418	120647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	10	2	0.08	11317000	873	33.16	12980	12980	12940	16840	9080	12960	12963.34	7.38	0	0	13180	13070	12970	12860	12760	13125	12915	61	3880	500	9330	10	1	12043600	1562	13.30	3.43	12	0.01	975.00	3776.00	16600	20230502	-21.87	12800	20240415	1.33	14000	-7.36	20240108	12800	1.33	20240415	16600	-21.87	20230502	12800	1.33	20240415	0.14	N	092130	500	61 억		888531	N	N	0	N	00	N
71	20240418	110648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	20	2	0.15	7222440	557	21.15	12980	12980	12940	16840	9080	12960	12966.68	7.38	0	0	13180	13070	12970	12860	12760	13125	12915	61	3880	500	9330	10	1	12043600	1563	13.31	3.44	12	0.00	975.00	3776.00	16600	20230502	-21.81	12800	20240415	1.41	14000	-7.29	20240108	12800	1.41	20240415	16600	-21.81	20230502	12800	1.41	20240415	0.14	N	092130	500	61 억		888531	N	N	0	N	00	N
72	20240418	100649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	10	2	0.08	5692050	439	16.67	12980	12980	12940	16840	9080	12960	12965.95	7.38	0	0	13180	13070	12970	12860	12760	13125	12915	61	3880	500	9330	10	1	12043600	1562	13.30	3.43	12	0.00	975.00	3776.00	16600	20230502	-21.87	12800	20240415	1.33	14000	-7.36	20240108	12800	1.33	20240415	16600	-21.87	20230502	12800	1.33	20240415	0.14	N	092130	500	61 억		888531	N	N	0	N	00	N
73	20240418	090648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	20	2	0.15	402380	31	1.18	12980	12980	12980	16840	9080	12960	12980.00	7.38	0	0	13180	13070	12970	12860	12760	13125	12915	61	3880	500	9330	10	1	12043600	1563	13.31	3.44	12	0.00	975.00	3776.00	16600	20230502	-21.81	12800	20240415	1.41	14000	-7.29	20240108	12800	1.41	20240415	16600	-21.81	20230502	12800	1.41	20240415	0.14	N	092130	500	61 억		888531	N	N	0	N	00	N
74	20240417	160643	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	60	2	0.47	34106390	2633	48.97	12900	13080	12870	16770	9030	12900	12953.43	7.38	0	36	13053	12976	12923	12846	12793	12950	12820	61	3870	500	9280	10	1	12043600	1561	13.29	3.43	12	0.02	975.00	3776.00	16600	20230502	-21.93	12800	20240415	1.25	14000	-7.43	20240108	12800	1.25	20240415	16600	-21.93	20230502	12800	1.25	20240415	0.14	N	092130	500	61 억		888495	N	N	0	N	00	N
75	20240417	150655	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	70	2	0.54	33704630	2602	48.39	12900	13080	12870	16770	9030	12900	12953.36	7.38	0	37	13053	12976	12923	12846	12793	12950	12820	61	3870	500	9280	10	1	12043600	1562	13.30	3.43	12	0.02	975.00	3776.00	16600	20230502	-21.87	12800	20240415	1.33	14000	-7.36	20240108	12800	1.33	20240415	16600	-21.87	20230502	12800	1.33	20240415	0.14	N	092130	500	61 억		888495	N	N	0	N	00	N
76	20240417	140648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	60	2	0.47	27998510	2162	40.21	12900	13080	12870	16770	9030	12900	12950.28	7.38	0	37	13053	12976	12923	12846	12793	12950	12820	61	3870	500	9280	10	1	12043600	1561	13.29	3.43	12	0.02	975.00	3776.00	16600	20230502	-21.93	12800	20240415	1.25	14000	-7.43	20240108	12800	1.25	20240415	16600	-21.93	20230502	12800	1.25	20240415	0.14	N	092130	500	61 억		888495	N	N	0	N	00	N
77	20240417	130651	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	70	2	0.54	26818610	2071	38.52	12900	13080	12870	16770	9030	12900	12949.59	7.38	0	37	13053	12976	12923	12846	12793	12950	12820	61	3870	500	9280	10	1	12043600	1562	13.30	3.43	12	0.02	975.00	3776.00	16600	20230502	-21.87	12800	20240415	1.33	14000	-7.36	20240108	12800	1.33	20240415	16600	-21.87	20230502	12800	1.33	20240415	0.14	N	092130	500	61 억		888495	N	N	0	N	00	N
78	20240417	120652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	40	2	0.31	20918110	1615	30.04	12900	13080	12870	16770	9030	12900	12952.39	7.38	0	37	13053	12976	12923	12846	12793	12950	12820	61	3870	500	9280	10	1	12043600	1558	13.27	3.43	12	0.01	975.00	3776.00	16600	20230502	-22.05	12800	20240415	1.09	14000	-7.57	20240108	12800	1.09	20240415	16600	-22.05	20230502	12800	1.09	20240415	0.14	N	092130	500	61 억		888495	N	N	0	N	00	N
79	20240417	110652	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	30	2	0.23	17783500	1372	25.52	12900	13080	12870	16770	9030	12900	12961.73	7.38	0	37	13053	12976	12923	12846	12793	12950	12820	61	3870	500	9280	10	1	12043600	1557	13.26	3.42	12	0.01	975.00	3776.00	16600	20230502	-22.11	12800	20240415	1.02	14000	-7.64	20240108	12800	1.02	20240415	16600	-22.11	20230502	12800	1.02	20240415	0.14	N	092130	500	61 억		888495	N	N	0	N	00	N
80	20240417	100648	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	80	2	0.62	8092520	627	11.66	12900	12990	12870	16770	9030	12900	12906.73	7.38	0	-1	13053	12976	12923	12846	12793	12950	12820	61	3870	500	9280	10	1	12043600	1563	13.31	3.44	12	0.01	975.00	3776.00	16600	20230502	-21.81	12800	20240415	1.41	14000	-7.29	20240108	12800	1.41	20240415	16600	-21.81	20230502	12800	1.41	20240415	0.14	N	092130	500	61 억		888495	N	N	0	N	00	N
81	20240417	090645	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	0	3	0.00	490200	38	0.71	12900	12900	12900	16770	9030	12900	12900.00	7.38	0	0	13053	12976	12923	12846	12793	12950	12820	61	3870	500	9280	10	1	12043600	1554	13.23	3.42	12	0.00	975.00	3776.00	16600	20230502	-22.29	12800	20240415	0.78	14000	-7.86	20240108	12800	0.78	20240415	16600	-22.29	20230502	12800	0.78	20240415	0.14	N	092130	500	61 억		888495	N	N	0	N	00	N
82	20240416	160649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	-50	5	-0.39	69354850	5377	36.31	13000	13000	12870	16830	9070	12950	12898.43	7.38	0	-848	13130	13040	12920	12830	12710	12980	12770	61	3880	500	9320	10	1	12043600	1554	13.23	3.42	12	0.04	975.00	3776.00	16600	20230502	-22.29	12800	20240415	0.78	14000	-7.86	20240108	12800	0.78	20240415	16600	-22.29	20230502	12800	0.78	20240415	0.14	N	092130	500	61 억		889328	N	N	0	N	00	N
83	20240416	150647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	-60	5	-0.46	63160220	4896	33.07	13000	13000	12870	16830	9070	12950	12900.37	7.38	0	-725	13130	13040	12920	12830	12710	12980	12770	61	3880	500	9320	10	1	12043600	1552	13.22	3.41	12	0.04	975.00	3776.00	16600	20230502	-22.35	12800	20240415	0.70	14000	-7.93	20240108	12800	0.70	20240415	16600	-22.35	20230502	12800	0.70	20240415	0.14	N	092130	500	61 억		889328	N	N	0	N	00	N
84	20240416	140646	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	-50	5	-0.39	52994290	4107	27.74	13000	13000	12870	16830	9070	12950	12903.41	7.38	0	-545	13130	13040	12920	12830	12710	12980	12770	61	3880	500	9320	10	1	12043600	1554	13.23	3.42	12	0.03	975.00	3776.00	16600	20230502	-22.29	12800	20240415	0.78	14000	-7.86	20240108	12800	0.78	20240415	16600	-22.29	20230502	12800	0.78	20240415	0.14	N	092130	500	61 억		889328	N	N	0	N	00	N
85	20240416	130647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12890	-60	5	-0.46	49679170	3850	26.00	13000	13000	12870	16830	9070	12950	12903.68	7.38	0	-505	13130	13040	12920	12830	12710	12980	12770	61	3880	500	9320	10	1	12043600	1552	13.22	3.41	12	0.03	975.00	3776.00	16600	20230502	-22.35	12800	20240415	0.70	14000	-7.93	20240108	12800	0.70	20240415	16600	-22.35	20230502	12800	0.70	20240415	0.14	N	092130	500	61 억		889328	N	N	0	N	00	N
86	20240416	120649	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12910	-40	5	-0.31	40512480	3139	21.20	13000	13000	12870	16830	9070	12950	12906.17	7.38	0	-281	13130	13040	12920	12830	12710	12980	12770	61	3880	500	9320	10	1	12043600	1555	13.24	3.42	12	0.03	975.00	3776.00	16600	20230502	-22.23	12800	20240415	0.86	14000	-7.79	20240108	12800	0.86	20240415	16600	-22.23	20230502	12800	0.86	20240415	0.14	N	092130	500	61 억		889328	N	N	0	N	00	N
87	20240416	110647	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12900	-50	5	-0.39	28621940	2216	14.97	13000	13000	12880	16830	9070	12950	12916.04	7.38	0	-208	13130	13040	12920	12830	12710	12980	12770	61	3880	500	9320	10	1	12043600	1554	13.23	3.42	12	0.02	975.00	3776.00	16600	20230502	-22.29	12800	20240415	0.78	14000	-7.86	20240108	12800	0.78	20240415	16600	-22.29	20230502	12800	0.78	20240415	0.14	N	092130	500	61 억		889328	N	N	0	N	00	N
88	20240416	100639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	-20	5	-0.15	14375620	1112	7.51	13000	13000	12910	16830	9070	12950	12927.72	7.38	0	-122	13130	13040	12920	12830	12710	12980	12770	61	3880	500	9320	10	1	12043600	1557	13.26	3.42	12	0.01	975.00	3776.00	16600	20230502	-22.11	12800	20240415	1.02	14000	-7.64	20240108	12800	1.02	20240415	16600	-22.11	20230502	12800	1.02	20240415	0.14	N	092130	500	61 억		889328	N	N	0	N	00	N
89	20240416	090639	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	-10	5	-0.08	479760	37	0.25	13000	13000	12940	16830	9070	12950	12966.49	7.38	0	0	13130	13040	12920	12830	12710	12980	12770	61	3880	500	9320	10	1	12043600	1558	13.27	3.43	12	0.00	975.00	3776.00	16600	20230502	-22.05	12800	20240415	1.09	14000	-7.57	20240108	12800	1.09	20240415	16600	-22.05	20230502	12800	1.09	20240415	0.14	N	092130	500	61 억		889328	N	N	0	N	00	N
90	20240415	160638	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12950	-60	5	-0.46	190611230	14807	456.02	13010	13010	12800	16910	9110	13010	12873.05	7.38	0	1023	13070	13040	13010	12980	12950	13025	12965	61	3900	500	9360	10	1	12043600	1560	13.28	3.43	12	0.12	975.00	3776.00	16600	20230502	-21.99	12800	20240415	1.17	14000	-7.50	20240108	12800	1.17	20240415	16600	-21.99	20230502	12800	1.17	20240415	0.13	N	092130	500	61 억		888306	N	N	0	N	00	N
91	20240415	150642	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12990	-20	5	-0.15	190066550	14765	454.73	13010	13010	12800	16910	9110	13010	12872.78	7.38	0	1040	13070	13040	13010	12980	12950	13025	12965	61	3900	500	9360	10	1	12043600	1564	13.32	3.44	12	0.12	975.00	3776.00	16600	20230502	-21.75	12800	20240415	1.48	14000	-7.21	20240108	12800	1.48	20240415	16600	-21.75	20230502	12800	1.48	20240415	0.13	N	092130	500	61 억		888306	N	N	0	N	00	N
92	20240415	140636	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12930	-80	5	-0.61	182030250	14144	435.60	13010	13010	12800	16910	9110	13010	12869.79	7.38	0	1190	13070	13040	13010	12980	12950	13025	12965	61	3900	500	9360	10	1	12043600	1557	13.26	3.42	12	0.12	975.00	3776.00	16600	20230502	-22.11	12800	20240415	1.02	14000	-7.64	20240108	12800	1.02	20240415	16600	-22.11	20230502	12800	1.02	20240415	0.13	N	092130	500	61 억		888306	N	N	0	N	00	N
93	20240415	130631	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12940	-70	5	-0.54	63355960	4904	151.03	13010	13010	12900	16910	9110	13010	12919.24	7.38	0	-675	13070	13040	13010	12980	12950	13025	12965	61	3900	500	9360	10	1	12043600	1558	13.27	3.43	12	0.04	975.00	3776.00	16600	20230502	-22.05	12900	20240415	0.31	14000	-7.57	20240108	12900	0.31	20240415	16600	-22.05	20230502	12900	0.31	20240415	0.13	N	092130	500	61 억		888306	N	N	0	N	00	N
94	20240415	120640	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12930	-80	5	-0.61	53977010	4178	128.67	13010	13010	12900	16910	9110	13010	12919.34	7.38	0	-531	13070	13040	13010	12980	12950	13025	12965	61	3900	500	9360	10	1	12043600	1557	13.26	3.42	12	0.03	975.00	3776.00	16600	20230502	-22.11	12900	20240415	0.23	14000	-7.64	20240108	12900	0.23	20240415	16600	-22.11	20230502	12900	0.23	20240415	0.13	N	092130	500	61 억		888306	N	N	0	N	00	N
95	20240415	110640	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12920	-90	5	-0.69	42061720	3255	100.25	13010	13010	12900	16910	9110	13010	12922.19	7.38	0	-418	13070	13040	13010	12980	12950	13025	12965	61	3900	500	9360	10	1	12043600	1556	13.25	3.42	12	0.03	975.00	3776.00	16600	20230502	-22.17	12900	20240415	0.16	14000	-7.71	20240108	12900	0.16	20240415	16600	-22.17	20230502	12900	0.16	20240415	0.13	N	092130	500	61 억		888306	N	N	0	N	00	N
96	20240415	100636	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	12910	-100	5	-0.77	34998380	2708	83.40	13010	13010	12900	16910	9110	13010	12924.07	7.38	0	-377	13070	13040	13010	12980	12950	13025	12965	61	3900	500	9360	10	1	12043600	1555	13.24	3.42	12	0.02	975.00	3776.00	16600	20230502	-22.23	12900	20240415	0.08	14000	-7.79	20240108	12900	0.08	20240415	16600	-22.23	20230502	12900	0.08	20240415	0.13	N	092130	500	61 억		888306	N	N	0	N	00	N
97	20240415	090641	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12940	-70	5	-0.54	6692840	517	15.92	13010	13010	12940	16910	9110	13010	12945.53	7.38	0	-163	13070	13040	13010	12980	12950	13025	12965	61	3900	500	9360	10	1	12043600	1558	13.27	3.43	12	0.00	975.00	3776.00	16600	20230502	-22.05	12900	20240126	0.31	14000	-7.57	20240108	12900	0.31	20240126	16600	-22.05	20230502	12900	0.31	20240126	0.13	N	092130	500	61 억		888306	N	N	0	N	00	N
98	20240412	160636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	-60	5	-0.46	42223700	3247	66.08	13040	13040	12980	16990	9150	13070	13003.89	7.38	0	-806	13270	13170	13080	12980	12890	13125	12935	61	3920	500	9410	10	1	12043600	1567	13.34	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.63	12900	20240126	0.85	14000	-7.07	20240108	12900	0.85	20240126	16600	-21.63	20230502	12900	0.85	20240126	0.13	N	092130	500	61 억		889114	N	N	0	N	00	N
99	20240412	150638	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	-80	5	-0.61	37012560	2846	57.92	13040	13040	12980	16990	9150	13070	13005.12	7.38	0	-745	13270	13170	13080	12980	12890	13125	12935	61	3920	500	9410	10	1	12043600	1564	13.32	3.44	12	0.02	975.00	3776.00	16600	20230502	-21.75	12900	20240126	0.70	14000	-7.21	20240108	12900	0.70	20240126	16600	-21.75	20230502	12900	0.70	20240126	0.13	N	092130	500	61 억		889114	N	N	0	N	00	N
100	20240412	140635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	-60	5	-0.46	25870860	1989	40.48	13040	13040	12980	16990	9150	13070	13006.97	7.38	0	-622	13270	13170	13080	12980	12890	13125	12935	61	3920	500	9410	10	1	12043600	1567	13.34	3.45	12	0.02	975.00	3776.00	16600	20230502	-21.63	12900	20240126	0.85	14000	-7.07	20240108	12900	0.85	20240126	16600	-21.63	20230502	12900	0.85	20240126	0.13	N	092130	500	61 억		889114	N	N	0	N	00	N
101	20240412	130630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	-50	5	-0.38	19133360	1471	29.93	13040	13040	12980	16990	9150	13070	13007.04	7.38	0	-609	13270	13170	13080	12980	12890	13125	12935	61	3920	500	9410	10	1	12043600	1568	13.35	3.45	12	0.01	975.00	3776.00	16600	20230502	-21.57	12900	20240126	0.93	14000	-7.00	20240108	12900	0.93	20240126	16600	-21.57	20230502	12900	0.93	20240126	0.13	N	092130	500	61 억		889114	N	N	0	N	00	N
102	20240412	120636	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	-60	5	-0.46	15124940	1163	23.67	13040	13040	12980	16990	9150	13070	13005.11	7.38	0	-387	13270	13170	13080	12980	12890	13125	12935	61	3920	500	9410	10	1	12043600	1567	13.34	3.45	12	0.01	975.00	3776.00	16600	20230502	-21.63	12900	20240126	0.85	14000	-7.07	20240108	12900	0.85	20240126	16600	-21.63	20230502	12900	0.85	20240126	0.13	N	092130	500	61 억		889114	N	N	0	N	00	N
103	20240412	110632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	-40	5	-0.31	11231840	864	17.58	13040	13040	12980	16990	9150	13070	12999.81	7.38	0	-219	13270	13170	13080	12980	12890	13125	12935	61	3920	500	9410	10	1	12043600	1569	13.36	3.45	12	0.01	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	0.13	N	092130	500	61 억		889114	N	N	0	N	00	N
104	20240412	100633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	-40	5	-0.31	4632340	356	7.24	13040	13040	12990	16990	9150	13070	13012.19	7.38	0	-193	13270	13170	13080	12980	12890	13125	12935	61	3920	500	9410	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	0.13	N	092130	500	61 억		889114	N	N	0	N	00	N
105	20240412	090632	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	-80	5	-0.61	1560610	120	2.44	13040	13040	12990	16990	9150	13070	13005.08	7.38	0	-102	13270	13170	13080	12980	12890	13125	12935	61	3920	500	9410	10	1	12043600	1564	13.32	3.44	12	0.00	975.00	3776.00	16600	20230502	-21.75	12900	20240126	0.70	14000	-7.21	20240108	12900	0.70	20240126	16600	-21.75	20230502	12900	0.70	20240126	0.13	N	092130	500	61 억		889114	N	N	0	N	00	N
106	20240411	160628	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13070	-130	5	-0.98	63981160	4914	52.28	13110	13180	12990	17160	9240	13200	13020.12	7.40	0	-2024	13353	13276	13153	13076	12953	13315	13115	61	3960	500	9500	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	0.11	N	092130	500	61 억		891139	N	N	0	N	00	N
107	20240411	150635	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	-200	5	-1.52	49035910	3767	40.07	13110	13180	12990	17160	9240	13200	13017.23	7.40	0	-2016	13353	13276	13153	13076	12953	13315	13115	61	3960	500	9500	10	1	12043600	1566	13.33	3.44	12	0.03	975.00	3776.00	16600	20230502	-21.69	12900	20240126	0.78	14000	-7.14	20240108	12900	0.78	20240126	16600	-21.69	20230502	12900	0.78	20240126	0.11	N	092130	500	61 억		891139	N	N	0	N	00	N
108	20240411	140631	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	-190	5	-1.44	43278310	3324	35.36	13110	13180	12990	17160	9240	13200	13019.95	7.40	0	-1903	13353	13276	13153	13076	12953	13315	13115	61	3960	500	9500	10	1	12043600	1567	13.34	3.45	12	0.03	975.00	3776.00	16600	20230502	-21.63	12900	20240126	0.85	14000	-7.07	20240108	12900	0.85	20240126	16600	-21.63	20230502	12900	0.85	20240126	0.11	N	092130	500	61 억		891139	N	N	0	N	00	N
109	20240411	130624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	-180	5	-1.36	22532870	1729	18.39	13110	13180	12990	17160	9240	13200	13032.31	7.40	0	-650	13353	13276	13153	13076	12953	13315	13115	61	3960	500	9500	10	1	12043600	1568	13.35	3.45	12	0.01	975.00	3776.00	16600	20230502	-21.57	12900	20240126	0.93	14000	-7.00	20240108	12900	0.93	20240126	16600	-21.57	20230502	12900	0.93	20240126	0.11	N	092130	500	61 억		891139	N	N	0	N	00	N
110	20240411	120633	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	-180	5	-1.36	18927340	1452	15.45	13110	13180	12990	17160	9240	13200	13035.36	7.40	0	-435	13353	13276	13153	13076	12953	13315	13115	61	3960	500	9500	10	1	12043600	1568	13.35	3.45	12	0.01	975.00	3776.00	16600	20230502	-21.57	12900	20240126	0.93	14000	-7.00	20240108	12900	0.93	20240126	16600	-21.57	20230502	12900	0.93	20240126	0.11	N	092130	500	61 억		891139	N	N	0	N	00	N
111	20240411	110627	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	-170	5	-1.29	14320760	1098	11.68	13110	13180	12990	17160	9240	13200	13042.59	7.40	0	-239	13353	13276	13153	13076	12953	13315	13115	61	3960	500	9500	10	1	12043600	1569	13.36	3.45	12	0.01	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	0.11	N	092130	500	61 억		891139	N	N	0	N	00	N
112	20240411	100634	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13060	-140	5	-1.06	10808060	828	8.81	13110	13180	12990	17160	9240	13200	13053.21	7.40	0	-218	13353	13276	13153	13076	12953	13315	13115	61	3960	500	9500	10	1	12043600	1573	13.39	3.46	12	0.01	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		891139	N	N	0	N	00	N
113	20240411	090629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13180	-20	5	-0.15	2164190	165	1.76	13110	13180	13060	17160	9240	13200	13116.30	7.40	0	-52	13353	13276	13153	13076	12953	13315	13115	61	3960	500	9500	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	0.11	N	092130	500	61 억		891139	N	N	0	N	00	N
114	20240409	160620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13200	-300	5	-2.22	122995060	9400	76.06	13080	13230	13030	17550	9450	13500	13080.68	7.42	0	-1957	13893	13696	13303	13106	12713	13795	13205	61	4050	500	9720	10	1	12043600	1590	13.54	3.50	12	0.08	975.00	3776.00	16600	20230502	-20.48	12900	20240126	2.33	14000	-5.71	20240108	12900	2.33	20240126	16600	-20.48	20230502	12900	2.33	20240126	0.11	N	092130	500	61 억		893060	N	N	0	N	00	N
115	20240409	150625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	-450	5	-3.33	95499000	7306	59.11	13080	13230	13030	17550	9450	13500	13067.16	7.42	0	-1094	13893	13696	13303	13106	12713	13795	13205	61	4050	500	9720	10	1	12043600	1572	13.38	3.46	12	0.06	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	0.11	N	092130	500	61 억		893060	N	N	0	N	00	N
116	20240409	140629	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13050	-450	5	-3.33	91675020	7013	56.74	13080	13230	13030	17550	9450	13500	13067.84	7.42	0	-1081	13893	13696	13303	13106	12713	13795	13205	61	4050	500	9720	10	1	12043600	1572	13.38	3.46	12	0.06	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	0.11	N	092130	500	61 억		893060	N	N	0	N	00	N
117	20240409	130622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13060	-440	5	-3.26	86309060	6602	53.42	13080	13230	13030	17550	9450	13500	13068.59	7.42	0	-1081	13893	13696	13303	13106	12713	13795	13205	61	4050	500	9720	10	1	12043600	1573	13.39	3.46	12	0.05	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		893060	N	N	0	N	00	N
118	20240409	120625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	-470	5	-3.48	80581230	6163	49.87	13080	13230	13030	17550	9450	13500	13070.12	7.42	0	-1081	13893	13696	13303	13106	12713	13795	13205	61	4050	500	9720	10	1	12043600	1569	13.36	3.45	12	0.05	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	0.11	N	092130	500	61 억		893060	N	N	0	N	00	N
119	20240409	110624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	-420	5	-3.11	58149470	4443	35.95	13080	13230	13040	17550	9450	13500	13081.29	7.42	0	-495	13893	13696	13303	13106	12713	13795	13205	61	4050	500	9720	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		893060	N	N	0	N	00	N
120	20240409	100619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13080	-420	5	-3.11	45020770	3438	27.82	13080	13230	13040	17550	9450	13500	13086.63	7.42	0	-250	13893	13696	13303	13106	12713	13795	13205	61	4050	500	9720	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		893060	N	N	0	N	00	N
121	20240409	090630	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13090	-410	5	-3.04	18492110	1410	11.41	13080	13230	13050	17550	9450	13500	13094.86	7.42	0	-138	13893	13696	13303	13106	12713	13795	13205	61	4050	500	9720	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	0.11	N	092130	500	61 억		893060	N	N	0	N	00	N
122	20240408	160617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13500	520	2	4.01	156487920	12041	213.34	12960	13500	12910	16870	9090	12980	12993.01	7.43	0	-1800	13046	13012	12976	12942	12906	12995	12925	61	3890	500	9340	10	1	12043600	1626	13.85	3.58	12	0.10	975.00	3776.00	16600	20230502	-18.67	12900	20240126	4.65	14000	-3.57	20240108	12900	4.65	20240126	16600	-18.67	20230502	12900	4.65	20240126	0.11	N	092130	500	61 억		894898	N	N	0	N	00	N
123	20240408	150622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-30	5	-0.23	124380290	9603	170.15	12960	12990	12910	16870	9090	12980	12952.23	7.43	0	-1426	13046	13012	12976	12942	12906	12995	12925	61	3890	500	9340	10	1	12043600	1560	13.28	3.43	12	0.08	975.00	3776.00	16600	20230502	-21.99	12900	20240126	0.39	14000	-7.50	20240108	12900	0.39	20240126	16600	-21.99	20230502	12900	0.39	20240126	0.11	N	092130	500	61 억		894898	N	N	0	N	00	N
124	20240408	140624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-30	5	-0.23	108876160	8405	148.92	12960	12990	12910	16870	9090	12980	12953.74	7.43	0	-1227	13046	13012	12976	12942	12906	12995	12925	61	3890	500	9340	10	1	12043600	1560	13.28	3.43	12	0.07	975.00	3776.00	16600	20230502	-21.99	12900	20240126	0.39	14000	-7.50	20240108	12900	0.39	20240126	16600	-21.99	20230502	12900	0.39	20240126	0.11	N	092130	500	61 억		894898	N	N	0	N	00	N
125	20240408	130621	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12930	-50	5	-0.39	91025940	7024	124.45	12960	12990	12920	16870	9090	12980	12959.27	7.43	0	-1014	13046	13012	12976	12942	12906	12995	12925	61	3890	500	9340	10	1	12043600	1557	13.26	3.42	12	0.06	975.00	3776.00	16600	20230502	-22.11	12900	20240126	0.23	14000	-7.64	20240108	12900	0.23	20240126	16600	-22.11	20230502	12900	0.23	20240126	0.11	N	092130	500	61 억		894898	N	N	0	N	00	N
126	20240408	120622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	-10	5	-0.08	68066080	5251	93.04	12960	12990	12940	16870	9090	12980	12962.50	7.43	0	-801	13046	13012	12976	12942	12906	12995	12925	61	3890	500	9340	10	1	12043600	1562	13.30	3.43	12	0.04	975.00	3776.00	16600	20230502	-21.87	12900	20240126	0.54	14000	-7.36	20240108	12900	0.54	20240126	16600	-21.87	20230502	12900	0.54	20240126	0.11	N	092130	500	61 억		894898	N	N	0	N	00	N
127	20240408	110625	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	-20	5	-0.15	63384670	4890	86.64	12960	12990	12940	16870	9090	12980	12962.10	7.43	0	-654	13046	13012	12976	12942	12906	12995	12925	61	3890	500	9340	10	1	12043600	1561	13.29	3.43	12	0.04	975.00	3776.00	16600	20230502	-21.93	12900	20240126	0.47	14000	-7.43	20240108	12900	0.47	20240126	16600	-21.93	20230502	12900	0.47	20240126	0.11	N	092130	500	61 억		894898	N	N	0	N	00	N
128	20240408	100617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	-20	5	-0.15	35400670	2730	48.37	12960	12990	12940	16870	9090	12980	12967.28	7.43	0	-591	13046	13012	12976	12942	12906	12995	12925	61	3890	500	9340	10	1	12043600	1561	13.29	3.43	12	0.02	975.00	3776.00	16600	20230502	-21.93	12900	20240126	0.47	14000	-7.43	20240108	12900	0.47	20240126	16600	-21.93	20230502	12900	0.47	20240126	0.11	N	092130	500	61 억		894898	N	N	0	N	00	N
129	20240408	090624	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12950	-30	5	-0.23	972030	75	1.33	12960	12990	12950	16870	9090	12980	12960.40	7.43	0	-29	13046	13012	12976	12942	12906	12995	12925	61	3890	500	9340	10	1	12043600	1560	13.28	3.43	12	0.00	975.00	3776.00	16600	20230502	-21.99	12900	20240126	0.39	14000	-7.50	20240108	12900	0.39	20240126	16600	-21.99	20230502	12900	0.39	20240126	0.11	N	092130	500	61 억		894898	N	N	0	N	00	N
130	20240405	160623	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-10	5	-0.08	73169700	5642	99.59	13010	13010	12940	16880	9100	12990	12968.75	7.44	0	-1269	13043	13016	12993	12966	12943	13015	12965	61	3890	500	9350	10	1	12043600	1563	13.31	3.44	12	0.05	975.00	3776.00	16600	20230502	-21.81	12900	20240126	0.62	14000	-7.29	20240108	12900	0.62	20240126	16600	-21.81	20230502	12900	0.62	20240126	0.11	N	092130	500	61 억		896168	N	N	0	N	00	N
131	20240405	150620	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	-30	5	-0.23	62242880	4799	84.71	13010	13010	12940	16880	9100	12990	12969.97	7.44	0	-881	13043	13016	12993	12966	12943	13015	12965	61	3890	500	9350	10	1	12043600	1561	13.29	3.43	12	0.04	975.00	3776.00	16600	20230502	-21.93	12900	20240126	0.47	14000	-7.43	20240108	12900	0.47	20240126	16600	-21.93	20230502	12900	0.47	20240126	0.11	N	092130	500	61 억		896168	N	N	0	N	00	N
132	20240405	140619	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-10	5	-0.08	57638710	4444	78.45	13010	13010	12940	16880	9100	12990	12970.01	7.44	0	-764	13043	13016	12993	12966	12943	13015	12965	61	3890	500	9350	10	1	12043600	1563	13.31	3.44	12	0.04	975.00	3776.00	16600	20230502	-21.81	12900	20240126	0.62	14000	-7.29	20240108	12900	0.62	20240126	16600	-21.81	20230502	12900	0.62	20240126	0.11	N	092130	500	61 억		896168	N	N	0	N	00	N
133	20240405	130617	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12980	-10	5	-0.08	45733470	3526	62.24	13010	13010	12940	16880	9100	12990	12970.35	7.44	0	-686	13043	13016	12993	12966	12943	13015	12965	61	3890	500	9350	10	1	12043600	1563	13.31	3.44	12	0.03	975.00	3776.00	16600	20230502	-21.81	12900	20240126	0.62	14000	-7.29	20240108	12900	0.62	20240126	16600	-21.81	20230502	12900	0.62	20240126	0.11	N	092130	500	61 억		896168	N	N	0	N	00	N
134	20240405	120618	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	0	3	0.00	38685930	2983	52.66	13010	13010	12940	16880	9100	12990	12968.80	7.44	0	-313	13043	13016	12993	12966	12943	13015	12965	61	3890	500	9350	10	1	12043600	1564	13.32	3.44	12	0.02	975.00	3776.00	16600	20230502	-21.75	12900	20240126	0.70	14000	-7.21	20240108	12900	0.70	20240126	16600	-21.75	20230502	12900	0.70	20240126	0.11	N	092130	500	61 억		896168	N	N	0	N	00	N
135	20240405	110622	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	-30	5	-0.23	34077400	2628	46.39	13010	13010	12940	16880	9100	12990	12967.05	7.44	0	-42	13043	13016	12993	12966	12943	13015	12965	61	3890	500	9350	10	1	12043600	1561	13.29	3.43	12	0.02	975.00	3776.00	16600	20230502	-21.93	12900	20240126	0.47	14000	-7.43	20240108	12900	0.47	20240126	16600	-21.93	20230502	12900	0.47	20240126	0.11	N	092130	500	61 억		896168	N	N	0	N	00	N
136	20240405	100531	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	-20	5	-0.15	26789250	2066	36.47	13010	13010	12940	16880	9100	12990	12966.72	7.44	0	-124	13043	13016	12993	12966	12943	13015	12965	61	3890	500	9350	10	1	12043600	1562	13.30	3.43	12	0.02	975.00	3776.00	16600	20230502	-21.87	12900	20240126	0.54	14000	-7.36	20240108	12900	0.54	20240126	16600	-21.87	20230502	12900	0.54	20240126	0.11	N	092130	500	61 억		896168	N	N	0	N	00	N
137	20240405	090611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	0	3	0.00	1482910	114	2.01	13010	13010	12990	16880	9100	12990	13007.98	7.44	0	-21	13043	13016	12993	12966	12943	13015	12965	61	3890	500	9350	10	1	12043600	1564	13.32	3.44	12	0.00	975.00	3776.00	16600	20230502	-21.75	12900	20240126	0.70	14000	-7.21	20240108	12900	0.70	20240126	16600	-21.75	20230502	12900	0.70	20240126	0.11	N	092130	500	61 억		896168	N	N	0	N	00	N
138	20240404	160611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	-10	5	-0.08	73632240	5665	54.51	12990	13020	12970	16900	9100	13000	12997.75	7.45	0	-1208	13093	13046	12993	12946	12893	13020	12920	61	3900	500	9360	10	1	12043600	1564	13.32	3.44	12	0.05	975.00	3776.00	16600	20230502	-21.75	12900	20240126	0.70	14000	-7.21	20240108	12900	0.70	20240126	16600	-21.75	20230502	12900	0.70	20240126	0.11	N	092130	500	61 억		897377	N	N	0	N	00	N
139	20240404	150609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	-10	5	-0.08	71566830	5506	52.98	12990	13020	12970	16900	9100	13000	12997.97	7.45	0	-1240	13093	13046	12993	12946	12893	13020	12920	61	3900	500	9360	10	1	12043600	1564	13.32	3.44	12	0.05	975.00	3776.00	16600	20230502	-21.75	12900	20240126	0.70	14000	-7.21	20240108	12900	0.70	20240126	16600	-21.75	20230502	12900	0.70	20240126	0.11	N	092130	500	61 억		897377	N	N	0	N	00	N
140	20240404	140611	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	-10	5	-0.08	59960800	4613	44.39	12990	13020	12970	16900	9100	13000	12998.22	7.45	0	-1194	13093	13046	12993	12946	12893	13020	12920	61	3900	500	9360	10	1	12043600	1564	13.32	3.44	12	0.04	975.00	3776.00	16600	20230502	-21.75	12900	20240126	0.70	14000	-7.21	20240108	12900	0.70	20240126	16600	-21.75	20230502	12900	0.70	20240126	0.11	N	092130	500	61 억		897377	N	N	0	N	00	N
141	20240404	130604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	0	3	0.00	52517940	4040	38.87	12990	13020	12970	16900	9100	13000	12999.49	7.45	0	-1177	13093	13046	12993	12946	12893	13020	12920	61	3900	500	9360	10	1	12043600	1566	13.33	3.44	12	0.03	975.00	3776.00	16600	20230502	-21.69	12900	20240126	0.78	14000	-7.14	20240108	12900	0.78	20240126	16600	-21.69	20230502	12900	0.78	20240126	0.11	N	092130	500	61 억		897377	N	N	0	N	00	N
142	20240404	120608	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	0	3	0.00	49346430	3796	36.52	12990	13020	12970	16900	9100	13000	12999.59	7.45	0	-1149	13093	13046	12993	12946	12893	13020	12920	61	3900	500	9360	10	1	12043600	1566	13.33	3.44	12	0.03	975.00	3776.00	16600	20230502	-21.69	12900	20240126	0.78	14000	-7.14	20240108	12900	0.78	20240126	16600	-21.69	20230502	12900	0.78	20240126	0.11	N	092130	500	61 억		897377	N	N	0	N	00	N
143	20240404	110610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	0	3	0.00	32266790	2481	23.87	12990	13020	12980	16900	9100	13000	13005.56	7.45	0	-897	13093	13046	12993	12946	12893	13020	12920	61	3900	500	9360	10	1	12043600	1566	13.33	3.44	12	0.02	975.00	3776.00	16600	20230502	-21.69	12900	20240126	0.78	14000	-7.14	20240108	12900	0.78	20240126	16600	-21.69	20230502	12900	0.78	20240126	0.11	N	092130	500	61 억		897377	N	N	0	N	00	N
144	20240404	100610	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	0	3	0.00	14327330	1102	10.60	12990	13010	12980	16900	9100	13000	13001.21	7.45	0	-455	13093	13046	12993	12946	12893	13020	12920	61	3900	500	9360	10	1	12043600	1566	13.33	3.44	12	0.01	975.00	3776.00	16600	20230502	-21.69	12900	20240126	0.78	14000	-7.14	20240108	12900	0.78	20240126	16600	-21.69	20230502	12900	0.78	20240126	0.11	N	092130	500	61 억		897377	N	N	0	N	00	N
145	20240404	090609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	0	3	0.00	272890	21	0.20	12990	13000	12990	16900	9100	13000	12994.76	7.45	0	0	13093	13046	12993	12946	12893	13020	12920	61	3900	500	9360	10	1	12043600	1566	13.33	3.44	12	0.00	975.00	3776.00	16600	20230502	-21.69	12900	20240126	0.78	14000	-7.14	20240108	12900	0.78	20240126	16600	-21.69	20230502	12900	0.78	20240126	0.11	N	092130	500	61 억		897377	N	N	0	N	00	N
146	20240403	160609	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	-30	5	-0.23	134227450	10341	131.03	13030	13040	12940	16930	9130	13030	12980.12	7.49	0	-4655	13083	13056	13023	12996	12963	13040	12980	61	3900	500	9380	10	1	12043600	1566	13.33	3.44	12	0.09	975.00	3776.00	16600	20230502	-21.69	12900	20240126	0.78	14000	-7.14	20240108	12900	0.78	20240126	16600	-21.69	20230502	12900	0.78	20240126	0.11	N	092130	500	61 억		902033	N	N	0	N	00	N
147	20240403	150607	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	-40	5	-0.31	132329640	10195	129.18	13030	13040	12940	16930	9130	13030	12979.86	7.49	0	-4667	13083	13056	13023	12996	12963	13040	12980	61	3900	500	9380	10	1	12043600	1564	13.32	3.44	12	0.08	975.00	3776.00	16600	20230502	-21.75	12900	20240126	0.70	14000	-7.21	20240108	12900	0.70	20240126	16600	-21.75	20230502	12900	0.70	20240126	0.11	N	092130	500	61 억		902033	N	N	0	N	00	N
148	20240403	140604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13000	-30	5	-0.23	122452680	9435	119.55	13030	13040	12940	16930	9130	13030	12978.56	7.49	0	-4475	13083	13056	13023	12996	12963	13040	12980	61	3900	500	9380	10	1	12043600	1566	13.33	3.44	12	0.08	975.00	3776.00	16600	20230502	-21.69	12900	20240126	0.78	14000	-7.14	20240108	12900	0.78	20240126	16600	-21.69	20230502	12900	0.78	20240126	0.11	N	092130	500	61 억		902033	N	N	0	N	00	N
149	20240403	130604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	-40	5	-0.31	111249620	8573	108.63	13030	13040	12940	16930	9130	13030	12976.74	7.49	0	-4445	13083	13056	13023	12996	12963	13040	12980	61	3900	500	9380	10	1	12043600	1564	13.32	3.44	12	0.07	975.00	3776.00	16600	20230502	-21.75	12900	20240126	0.70	14000	-7.21	20240108	12900	0.70	20240126	16600	-21.75	20230502	12900	0.70	20240126	0.11	N	092130	500	61 억		902033	N	N	0	N	00	N
150	20240403	120603	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12960	-70	5	-0.54	107058070	8250	104.54	13030	13040	12940	16930	9130	13030	12976.74	7.49	0	-4438	13083	13056	13023	12996	12963	13040	12980	61	3900	500	9380	10	1	12043600	1561	13.29	3.43	12	0.07	975.00	3776.00	16600	20230502	-21.93	12900	20240126	0.47	14000	-7.43	20240108	12900	0.47	20240126	16600	-21.93	20230502	12900	0.47	20240126	0.11	N	092130	500	61 억		902033	N	N	0	N	00	N
151	20240403	110604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12970	-60	5	-0.46	84779290	6530	82.74	13030	13040	12950	16930	9130	13030	12983.05	7.49	0	-4442	13083	13056	13023	12996	12963	13040	12980	61	3900	500	9380	10	1	12043600	1562	13.30	3.43	12	0.05	975.00	3776.00	16600	20230502	-21.87	12900	20240126	0.54	14000	-7.36	20240108	12900	0.54	20240126	16600	-21.87	20230502	12900	0.54	20240126	0.11	N	092130	500	61 억		902033	N	N	0	N	00	N
152	20240403	100605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	-10	5	-0.08	19968190	1536	19.46	13030	13040	12990	16930	9130	13030	13000.12	7.49	0	-628	13083	13056	13023	12996	12963	13040	12980	61	3900	500	9380	10	1	12043600	1568	13.35	3.45	12	0.01	975.00	3776.00	16600	20230502	-21.57	12900	20240126	0.93	14000	-7.00	20240108	12900	0.93	20240126	16600	-21.57	20230502	12900	0.93	20240126	0.11	N	092130	500	61 억		902033	N	N	0	N	00	N
153	20240403	090605	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	12990	-40	5	-0.31	4758650	366	4.64	13030	13040	12990	16930	9130	13030	13001.78	7.49	0	-334	13083	13056	13023	12996	12963	13040	12980	61	3900	500	9380	10	1	12043600	1564	13.32	3.44	12	0.00	975.00	3776.00	16600	20230502	-21.75	12900	20240126	0.70	14000	-7.21	20240108	12900	0.70	20240126	16600	-21.75	20230502	12900	0.70	20240126	0.11	N	092130	500	61 억		902033	N	N	0	N	00	N
154	20240402	160555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	10	2	0.08	102759140	7892	69.19	13040	13050	12990	16920	9120	13020	13020.67	7.51	0	-2686	13086	13052	13026	12992	12966	13040	12980	61	3900	500	9370	10	1	12043600	1569	13.36	3.45	12	0.07	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	0.11	N	092130	500	61 억		904720	N	N	0	N	00	N
155	20240402	150602	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	20	2	0.15	96217940	7390	64.78	13040	13050	12990	16920	9120	13020	13020.02	7.51	0	-2410	13086	13052	13026	12992	12966	13040	12980	61	3900	500	9370	10	1	12043600	1570	13.37	3.45	12	0.06	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	0.11	N	092130	500	61 억		904720	N	N	0	N	00	N
156	20240402	140604	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	0	3	0.00	80262120	6165	54.05	13040	13050	12990	16920	9120	13020	13019.00	7.51	0	-2680	13086	13052	13026	12992	12966	13040	12980	61	3900	500	9370	10	1	12043600	1568	13.35	3.45	12	0.05	975.00	3776.00	16600	20230502	-21.57	12900	20240126	0.93	14000	-7.00	20240108	12900	0.93	20240126	16600	-21.57	20230502	12900	0.93	20240126	0.11	N	092130	500	61 억		904720	N	N	0	N	00	N
157	20240402	130555	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	10	2	0.08	73232600	5625	49.31	13040	13050	12990	16920	9120	13020	13019.13	7.51	0	-2722	13086	13052	13026	12992	12966	13040	12980	61	3900	500	9370	10	1	12043600	1569	13.36	3.45	12	0.05	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	0.11	N	092130	500	61 억		904720	N	N	0	N	00	N
158	20240402	120551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13010	-10	5	-0.08	65097420	5000	43.83	13040	13050	12990	16920	9120	13020	13019.48	7.51	0	-2464	13086	13052	13026	12992	12966	13040	12980	61	3900	500	9370	10	1	12043600	1567	13.34	3.45	12	0.04	975.00	3776.00	16600	20230502	-21.63	12900	20240126	0.85	14000	-7.07	20240108	12900	0.85	20240126	16600	-21.63	20230502	12900	0.85	20240126	0.11	N	092130	500	61 억		904720	N	N	0	N	00	N
159	20240402	110557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	0	3	0.00	31520780	2418	21.20	13040	13050	13010	16920	9120	13020	13035.89	7.51	0	-806	13086	13052	13026	12992	12966	13040	12980	61	3900	500	9370	10	1	12043600	1568	13.35	3.45	12	0.02	975.00	3776.00	16600	20230502	-21.57	12900	20240126	0.93	14000	-7.00	20240108	12900	0.93	20240126	16600	-21.57	20230502	12900	0.93	20240126	0.11	N	092130	500	61 억		904720	N	N	0	N	00	N
160	20240402	100557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	20	2	0.15	11387480	874	7.66	13040	13040	13010	16920	9120	13020	13029.15	7.51	0	-256	13086	13052	13026	12992	12966	13040	12980	61	3900	500	9370	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	0.11	N	092130	500	61 억		904720	N	N	0	N	00	N
161	20240402	090558	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	10	2	0.08	1407480	108	0.95	13040	13040	13020	16920	9120	13020	13032.22	7.51	0	-46	13086	13052	13026	12992	12966	13040	12980	61	3900	500	9370	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	0.11	N	092130	500	61 억		904720	N	N	0	N	00	N
162	20240401	160554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13020	-20	5	-0.15	148472900	11405	298.56	13040	13060	13000	16950	9130	13040	13018.23	7.54	0	-3478	13126	13082	13046	13002	12966	13065	12985	61	3910	500	9380	10	1	12043600	1568	13.35	3.45	12	0.09	975.00	3776.00	16600	20230502	-21.57	12900	20240126	0.93	14000	-7.00	20240108	12900	0.93	20240126	16600	-21.57	20230502	12900	0.93	20240126	0.11	N	092130	500	61 억		908199	N	N	0	N	00	N
163	20240401	150557	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	-10	5	-0.08	146076790	11221	293.74	13040	13060	13000	16950	9130	13040	13018.16	7.54	0	-3393	13126	13082	13046	13002	12966	13065	12985	61	3910	500	9380	10	1	12043600	1569	13.36	3.45	12	0.09	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	0.11	N	092130	500	61 억		908199	N	N	0	N	00	N
164	20240401	140552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	0	3	0.00	79119480	6073	158.98	13040	13060	13000	16950	9130	13040	13028.07	7.54	0	-665	13126	13082	13046	13002	12966	13065	12985	61	3910	500	9380	10	1	12043600	1570	13.37	3.45	12	0.05	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	0.11	N	092130	500	61 억		908199	N	N	0	N	00	N
165	20240401	130550	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	-10	5	-0.08	76891850	5902	154.50	13040	13060	13000	16950	9130	13040	13028.10	7.54	0	-607	13126	13082	13046	13002	12966	13065	12985	61	3910	500	9380	10	1	12043600	1569	13.36	3.45	12	0.05	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	0.11	N	092130	500	61 억		908199	N	N	0	N	00	N
166	20240401	120556	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	0	3	0.00	41799010	3207	83.95	13040	13050	13020	16950	9130	13040	13033.68	7.54	0	-491	13126	13082	13046	13002	12966	13065	12985	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	0.11	N	092130	500	61 억		908199	N	N	0	N	00	N
167	20240401	110554	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	0	3	0.00	35987420	2761	72.28	13040	13050	13020	16950	9130	13040	13034.20	7.54	0	-491	13126	13082	13046	13002	12966	13065	12985	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	0.11	N	092130	500	61 억		908199	N	N	0	N	00	N
168	20240401	100551	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13030	-10	5	-0.08	20084020	1541	40.34	13040	13050	13020	16950	9130	13040	13033.11	7.54	0	-231	13126	13082	13046	13002	12966	13065	12985	61	3910	500	9380	10	1	12043600	1569	13.36	3.45	12	0.01	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	0.11	N	092130	500	61 억		908199	N	N	0	N	00	N
169	20240401	090552	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	13040	0	3	0.00	1838970	141	3.69	13040	13050	13040	16950	9130	13040	13042.34	7.54	0	-66	13126	13082	13046	13002	12966	13065	12985	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	0.11	N	092130	500	61 억		908199	N	N	0	N	00	N