KissMeData/261780/price/prices-20240101.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	20240123	121047	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	80	2	1.55	152149330	28914	77.19	5200	5320	5150	6700	3620	5160	5262.13	0.39	0	8000	5373	5266	5193	5086	5013	5230	5050	134	1540	500	3710	10	1	26732079	1401	-20.63	4.15	12	0.11	-254.00	1262.00	7660	20230912	-31.59	4100	20230726	27.80	5800	-9.66	20240103	5000	4.80	20240117	7660	-31.59	20230912	4100	27.80	20230726	0.51	N	261780	500	133 억		104544	N	N	0	N	00	N
3	20240123	111043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	90	2	1.74	136100820	25841	68.99	5200	5320	5150	6700	3620	5160	5266.86	0.39	0	8309	5373	5266	5193	5086	5013	5230	5050	134	1540	500	3710	10	1	26732079	1403	-20.67	4.16	12	0.10	-254.00	1262.00	7660	20230912	-31.46	4100	20230726	28.05	5800	-9.48	20240103	5000	5.00	20240117	7660	-31.46	20230912	4100	28.05	20230726	0.51	N	261780	500	133 억		104544	N	N	0	N	00	N
4	20240123	101044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	90	2	1.74	120690390	22897	61.13	5200	5320	5150	6700	3620	5160	5271.01	0.39	0	6630	5373	5266	5193	5086	5013	5230	5050	134	1540	500	3710	10	1	26732079	1403	-20.67	4.16	12	0.09	-254.00	1262.00	7660	20230912	-31.46	4100	20230726	28.05	5800	-9.48	20240103	5000	5.00	20240117	7660	-31.46	20230912	4100	28.05	20230726	0.51	N	261780	500	133 억		104544	N	N	0	N	00	N
5	20240123	091044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5170	10	2	0.19	7079150	1366	3.65	5200	5200	5150	6700	3620	5160	5182.39	0.39	0	-824	5373	5266	5193	5086	5013	5230	5050	134	1540	500	3710	10	1	26732079	1382	-20.35	4.10	12	0.01	-254.00	1262.00	7660	20230912	-32.51	4100	20230726	26.10	5800	-10.86	20240103	5000	3.40	20240117	7660	-32.51	20230912	4100	26.10	20230726	0.51	N	261780	500	133 억		104544	N	N	0	N	00	N
6	20240119	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	0	3	0.00	227656910	43660	71.23	5290	5290	5150	6790	3670	5230	5214.31	0.44	0	-8866	5596	5412	5216	5032	4836	5505	5125	134	1560	500	3760	10	1	26732079	1398	-20.59	4.14	12	0.16	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	5800	-9.83	20240103	5000	4.60	20240117	7660	-31.72	20230912	4100	27.56	20230726	0.58	N	261780	500	133 억		116993	N	N	0	N	00	N
7	20240119	151040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-20	5	-0.38	217485240	41705	68.04	5290	5290	5150	6790	3670	5230	5214.85	0.44	0	-8119	5596	5412	5216	5032	4836	5505	5125	134	1560	500	3760	10	1	26732079	1393	-20.51	4.13	12	0.16	-254.00	1262.00	7660	20230912	-31.98	4100	20230726	27.07	5800	-10.17	20240103	5000	4.20	20240117	7660	-31.98	20230912	4100	27.07	20230726	0.58	N	261780	500	133 억		116993	N	N	0	N	00	N
8	20240119	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5150	-80	5	-1.53	172948770	33095	53.99	5290	5290	5150	6790	3670	5230	5225.83	0.44	0	-8491	5596	5412	5216	5032	4836	5505	5125	134	1560	500	3760	10	1	26732079	1377	-20.28	4.08	12	0.12	-254.00	1262.00	7660	20230912	-32.77	4100	20230726	25.61	5800	-11.21	20240103	5000	3.00	20240117	7660	-32.77	20230912	4100	25.61	20230726	0.58	N	261780	500	133 억		116993	N	N	0	N	00	N
9	20240119	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-20	5	-0.38	150041810	28661	46.76	5290	5290	5150	6790	3670	5230	5235.05	0.44	0	-7263	5596	5412	5216	5032	4836	5505	5125	134	1560	500	3760	10	1	26732079	1393	-20.51	4.13	12	0.11	-254.00	1262.00	7660	20230912	-31.98	4100	20230726	27.07	5800	-10.17	20240103	5000	4.20	20240117	7660	-31.98	20230912	4100	27.07	20230726	0.58	N	261780	500	133 억		116993	N	N	0	N	00	N
10	20240119	121042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5210	-20	5	-0.38	139736270	26679	43.52	5290	5290	5150	6790	3670	5230	5237.69	0.44	0	-6773	5596	5412	5216	5032	4836	5505	5125	134	1560	500	3760	10	1	26732079	1393	-20.51	4.13	12	0.10	-254.00	1262.00	7660	20230912	-31.98	4100	20230726	27.07	5800	-10.17	20240103	5000	4.20	20240117	7660	-31.98	20230912	4100	27.07	20230726	0.58	N	261780	500	133 억		116993	N	N	0	N	00	N
11	20240119	111041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	10	2	0.19	117637650	22456	36.64	5290	5290	5150	6790	3670	5230	5238.58	0.44	0	-4594	5596	5412	5216	5032	4836	5505	5125	134	1560	500	3760	10	1	26732079	1401	-20.63	4.15	12	0.08	-254.00	1262.00	7660	20230912	-31.59	4100	20230726	27.80	5800	-9.66	20240103	5000	4.80	20240117	7660	-31.59	20230912	4100	27.80	20230726	0.58	N	261780	500	133 억		116993	N	N	0	N	00	N
12	20240119	101045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	20	2	0.38	41665300	7951	12.97	5290	5290	5200	6790	3670	5230	5240.26	0.44	0	532	5596	5412	5216	5032	4836	5505	5125	134	1560	500	3760	10	1	26732079	1403	-20.67	4.16	12	0.03	-254.00	1262.00	7660	20230912	-31.46	4100	20230726	28.05	5800	-9.48	20240103	5000	5.00	20240117	7660	-31.46	20230912	4100	28.05	20230726	0.58	N	261780	500	133 억		116993	N	N	0	N	00	N
13	20240119	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	0	3	0.00	13795710	2639	4.31	5290	5290	5200	6790	3670	5230	5227.63	0.44	0	104	5596	5412	5216	5032	4836	5505	5125	134	1560	500	3760	10	1	26732079	1398	-20.59	4.14	12	0.01	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	5800	-9.83	20240103	5000	4.60	20240117	7660	-31.72	20230912	4100	27.56	20230726	0.58	N	261780	500	133 억		116993	N	N	0	N	00	N
14	20240118	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	210	2	4.18	308472930	59660	65.47	5050	5400	5020	6520	3520	5020	5170.50	0.44	0	-775	5393	5206	5103	4916	4813	5155	4865	134	1500	500	3610	10	1	26732079	1398	-20.59	4.14	12	0.22	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	5800	-9.83	20240103	5000	4.60	20240117	7660	-31.72	20230912	4100	27.56	20230726	0.58	N	261780	500	133 억		117768	N	N	0	N	00	N
15	20240118	151036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	200	2	3.98	299737160	57985	63.63	5050	5400	5020	6520	3520	5020	5169.24	0.44	0	-551	5393	5206	5103	4916	4813	5155	4865	134	1500	500	3610	10	1	26732079	1395	-20.55	4.14	12	0.22	-254.00	1262.00	7660	20230912	-31.85	4100	20230726	27.32	5800	-10.00	20240103	5000	4.40	20240117	7660	-31.85	20230912	4100	27.32	20230726	0.58	N	261780	500	133 억		117768	N	N	0	N	00	N
16	20240118	141037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5120	100	2	1.99	280713980	54307	59.59	5050	5400	5020	6520	3520	5020	5169.05	0.44	0	-1995	5393	5206	5103	4916	4813	5155	4865	134	1500	500	3610	10	1	26732079	1369	-20.16	4.06	12	0.20	-254.00	1262.00	7660	20230912	-33.16	4100	20230726	24.88	5800	-11.72	20240103	5000	2.40	20240117	7660	-33.16	20230912	4100	24.88	20230726	0.58	N	261780	500	133 억		117768	N	N	0	N	00	N
17	20240118	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	180	2	3.59	232255020	44862	49.23	5050	5400	5020	6520	3520	5020	5177.13	0.44	0	-1249	5393	5206	5103	4916	4813	5155	4865	134	1500	500	3610	10	1	26732079	1390	-20.47	4.12	12	0.17	-254.00	1262.00	7660	20230912	-32.11	4100	20230726	26.83	5800	-10.34	20240103	5000	4.00	20240117	7660	-32.11	20230912	4100	26.83	20230726	0.58	N	261780	500	133 억		117768	N	N	0	N	00	N
18	20240118	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	200	2	3.98	219909720	42482	46.62	5050	5400	5020	6520	3520	5020	5176.58	0.44	0	-166	5393	5206	5103	4916	4813	5155	4865	134	1500	500	3610	10	1	26732079	1395	-20.55	4.14	12	0.16	-254.00	1262.00	7660	20230912	-31.85	4100	20230726	27.32	5800	-10.00	20240103	5000	4.40	20240117	7660	-31.85	20230912	4100	27.32	20230726	0.58	N	261780	500	133 억		117768	N	N	0	N	00	N
19	20240118	111038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	180	2	3.59	184321020	35631	39.10	5050	5400	5020	6520	3520	5020	5173.10	0.44	0	-362	5393	5206	5103	4916	4813	5155	4865	134	1500	500	3610	10	1	26732079	1390	-20.47	4.12	12	0.13	-254.00	1262.00	7660	20230912	-32.11	4100	20230726	26.83	5800	-10.34	20240103	5000	4.00	20240117	7660	-32.11	20230912	4100	26.83	20230726	0.58	N	261780	500	133 억		117768	N	N	0	N	00	N
20	20240118	101033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5220	200	2	3.98	130475990	25324	27.79	5050	5400	5020	6520	3520	5020	5152.32	0.44	0	3629	5393	5206	5103	4916	4813	5155	4865	134	1500	500	3610	10	1	26732079	1395	-20.55	4.14	12	0.09	-254.00	1262.00	7660	20230912	-31.85	4100	20230726	27.32	5800	-10.00	20240103	5000	4.40	20240117	7660	-31.85	20230912	4100	27.32	20230726	0.58	N	261780	500	133 억		117768	N	N	0	N	00	N
21	20240118	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	0	3	0.00	18427920	3655	4.01	5050	5080	5020	6520	3520	5020	5041.90	0.44	0	198	5393	5206	5103	4916	4813	5155	4865	134	1500	500	3610	10	1	26732079	1342	-19.76	3.98	12	0.01	-254.00	1262.00	7660	20230912	-34.46	4100	20230726	22.44	5800	-13.45	20240103	5000	0.40	20240117	7660	-34.46	20230912	4100	22.44	20230726	0.58	N	261780	500	133 억		117768	N	N	0	N	00	N
22	20240117	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5020	-180	5	-3.46	461517080	90930	162.31	5290	5290	5000	6760	3640	5200	5075.51	0.47	0	-6753	5406	5302	5246	5142	5086	5275	5115	134	1560	500	3740	10	1	26732079	1342	-19.76	3.98	12	0.34	-254.00	1262.00	7660	20230912	-34.46	4100	20230726	22.44	5800	-13.45	20240103	5000	0.40	20240117	7660	-34.46	20230912	4100	22.44	20230726	0.63	N	261780	500	133 억		124521	N	N	0	N	00	N
23	20240117	151035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-110	5	-2.12	453897200	89414	159.61	5290	5290	5000	6760	3640	5200	5076.34	0.47	0	-6836	5406	5302	5246	5142	5086	5275	5115	134	1560	500	3740	10	1	26732079	1361	-20.04	4.03	12	0.33	-254.00	1262.00	7660	20230912	-33.55	4100	20230726	24.15	5800	-12.24	20240103	5000	1.80	20240117	7660	-33.55	20230912	4100	24.15	20230726	0.63	N	261780	500	133 억		124521	N	N	0	N	00	N
24	20240117	141032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-110	5	-2.12	294241030	57670	102.94	5290	5290	5030	6760	3640	5200	5102.13	0.47	0	-14294	5406	5302	5246	5142	5086	5275	5115	134	1560	500	3740	10	1	26732079	1361	-20.04	4.03	12	0.22	-254.00	1262.00	7660	20230912	-33.55	4100	20230726	24.15	5800	-12.24	20240103	5030	1.19	20240117	7660	-33.55	20230912	4100	24.15	20230726	0.63	N	261780	500	133 억		124521	N	N	0	N	00	N
25	20240117	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5090	-110	5	-2.12	283058490	55467	99.01	5290	5290	5030	6760	3640	5200	5103.17	0.47	0	-14531	5406	5302	5246	5142	5086	5275	5115	134	1560	500	3740	10	1	26732079	1361	-20.04	4.03	12	0.21	-254.00	1262.00	7660	20230912	-33.55	4100	20230726	24.15	5800	-12.24	20240103	5030	1.19	20240117	7660	-33.55	20230912	4100	24.15	20230726	0.63	N	261780	500	133 억		124521	N	N	0	N	00	N
26	20240117	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-100	5	-1.92	255632600	50061	89.36	5290	5290	5030	6760	3640	5200	5106.40	0.47	0	-11834	5406	5302	5246	5142	5086	5275	5115	134	1560	500	3740	10	1	26732079	1363	-20.08	4.04	12	0.19	-254.00	1262.00	7660	20230912	-33.42	4100	20230726	24.39	5800	-12.07	20240103	5030	1.39	20240117	7660	-33.42	20230912	4100	24.39	20230726	0.63	N	261780	500	133 억		124521	N	N	0	N	00	N
27	20240117	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5070	-130	5	-2.50	214614180	41949	74.88	5290	5290	5060	6760	3640	5200	5116.05	0.47	0	-9750	5406	5302	5246	5142	5086	5275	5115	134	1560	500	3740	10	1	26732079	1355	-19.96	4.02	12	0.16	-254.00	1262.00	7660	20230912	-33.81	4100	20230726	23.66	5800	-12.59	20240103	5060	0.20	20240117	7660	-33.81	20230912	4100	23.66	20230726	0.63	N	261780	500	133 억		124521	N	N	0	N	00	N
28	20240117	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5100	-100	5	-1.92	183196930	35761	63.83	5290	5290	5070	6760	3640	5200	5122.79	0.47	0	-9301	5406	5302	5246	5142	5086	5275	5115	134	1560	500	3740	10	1	26732079	1363	-20.08	4.04	12	0.13	-254.00	1262.00	7660	20230912	-33.42	4100	20230726	24.39	5800	-12.07	20240103	5070	0.59	20240117	7660	-33.42	20230912	4100	24.39	20230726	0.63	N	261780	500	133 억		124521	N	N	0	N	00	N
29	20240117	091035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5130	-70	5	-1.35	48541300	9370	16.73	5290	5290	5120	6760	3640	5200	5180.48	0.47	0	-7287	5406	5302	5246	5142	5086	5275	5115	134	1560	500	3740	10	1	26732079	1371	-20.20	4.06	12	0.04	-254.00	1262.00	7660	20230912	-33.03	4100	20230726	25.12	5800	-11.55	20240103	5120	0.20	20240117	7660	-33.03	20230912	4100	25.12	20230726	0.63	N	261780	500	133 억		124521	N	N	0	N	00	N
30	20240116	161031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5200	-80	5	-1.52	290152730	55552	63.59	5280	5350	5190	6860	3700	5280	5223.09	0.47	0	-3009	5493	5386	5303	5196	5113	5345	5155	134	1580	500	3800	10	1	26732079	1390	-20.47	4.12	12	0.21	-254.00	1262.00	7660	20230912	-32.11	4100	20230726	26.83	5800	-10.34	20240103	5190	0.19	20240116	7660	-32.11	20230912	4100	26.83	20230726	0.62	N	261780	500	133 억		124942	N	N	0	N	00	N
31	20240116	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5230	-50	5	-0.95	267930880	51281	58.70	5280	5350	5190	6860	3700	5280	5224.76	0.47	0	-2954	5493	5386	5303	5196	5113	5345	5155	134	1580	500	3800	10	1	26732079	1398	-20.59	4.14	12	0.19	-254.00	1262.00	7660	20230912	-31.72	4100	20230726	27.56	5800	-9.83	20240103	5190	0.77	20240116	7660	-31.72	20230912	4100	27.56	20230726	0.62	N	261780	500	133 억		124942	N	N	0	N	00	N
32	20240116	141031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-40	5	-0.76	207378840	39671	45.41	5280	5350	5190	6860	3700	5280	5227.47	0.47	0	-1312	5493	5386	5303	5196	5113	5345	5155	134	1580	500	3800	10	1	26732079	1401	-20.63	4.15	12	0.15	-254.00	1262.00	7660	20230912	-31.59	4100	20230726	27.80	5800	-9.66	20240103	5190	0.96	20240116	7660	-31.59	20230912	4100	27.80	20230726	0.62	N	261780	500	133 억		124942	N	N	0	N	00	N
33	20240116	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-40	5	-0.76	192380970	36815	42.14	5280	5350	5190	6860	3700	5280	5225.61	0.47	0	-2553	5493	5386	5303	5196	5113	5345	5155	134	1580	500	3800	10	1	26732079	1401	-20.63	4.15	12	0.14	-254.00	1262.00	7660	20230912	-31.59	4100	20230726	27.80	5800	-9.66	20240103	5190	0.96	20240116	7660	-31.59	20230912	4100	27.80	20230726	0.62	N	261780	500	133 억		124942	N	N	0	N	00	N
34	20240116	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-20	5	-0.38	166541460	31874	36.49	5280	5350	5190	6860	3700	5280	5224.99	0.47	0	-2928	5493	5386	5303	5196	5113	5345	5155	134	1580	500	3800	10	1	26732079	1406	-20.71	4.17	12	0.12	-254.00	1262.00	7660	20230912	-31.33	4100	20230726	28.29	5800	-9.31	20240103	5190	1.35	20240116	7660	-31.33	20230912	4100	28.29	20230726	0.62	N	261780	500	133 억		124942	N	N	0	N	00	N
35	20240116	111029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5250	-30	5	-0.57	145895130	27933	31.98	5280	5350	5190	6860	3700	5280	5223.04	0.47	0	-2843	5493	5386	5303	5196	5113	5345	5155	134	1580	500	3800	10	1	26732079	1403	-20.67	4.16	12	0.10	-254.00	1262.00	7660	20230912	-31.46	4100	20230726	28.05	5800	-9.48	20240103	5190	1.16	20240116	7660	-31.46	20230912	4100	28.05	20230726	0.62	N	261780	500	133 억		124942	N	N	0	N	00	N
36	20240116	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5240	-40	5	-0.76	78629420	15017	17.19	5280	5350	5200	6860	3700	5280	5236.03	0.47	0	-4956	5493	5386	5303	5196	5113	5345	5155	134	1580	500	3800	10	1	26732079	1401	-20.63	4.15	12	0.06	-254.00	1262.00	7660	20230912	-31.59	4100	20230726	27.80	5800	-9.66	20240103	5200	0.77	20240116	7660	-31.59	20230912	4100	27.80	20230726	0.62	N	261780	500	133 억		124942	N	N	0	N	00	N
37	20240116	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	40	2	0.76	2607900	493	0.56	5280	5320	5260	6860	3700	5280	5289.86	0.47	0	-80	5493	5386	5303	5196	5113	5345	5155	134	1580	500	3800	10	1	26732079	1422	-20.94	4.22	12	0.00	-254.00	1262.00	7660	20230912	-30.55	4100	20230726	29.76	5800	-8.28	20240103	5220	1.92	20240115	7660	-30.55	20230912	4100	29.76	20230726	0.62	N	261780	500	133 억		124942	N	N	0	N	00	N
38	20240115	161027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-100	5	-1.86	462369200	87345	100.96	5340	5410	5220	6990	3770	5380	5293.61	0.45	0	5730	5680	5530	5450	5300	5220	5490	5260	134	1610	500	3870	10	1	26732079	1411	-20.79	4.18	12	0.33	-254.00	1262.00	7660	20230912	-31.07	4100	20230726	28.78	5800	-8.97	20240103	5220	1.15	20240115	7660	-31.07	20230912	4100	28.78	20230726	0.62	N	261780	500	133 억		119212	N	N	0	N	00	N
39	20240115	151028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5260	-120	5	-2.23	410634170	77482	89.56	5340	5410	5220	6990	3770	5380	5299.74	0.45	0	-2106	5680	5530	5450	5300	5220	5490	5260	134	1610	500	3870	10	1	26732079	1406	-20.71	4.17	12	0.29	-254.00	1262.00	7660	20230912	-31.33	4100	20230726	28.29	5800	-9.31	20240103	5220	0.77	20240115	7660	-31.33	20230912	4100	28.29	20230726	0.62	N	261780	500	133 억		119212	N	N	0	N	00	N
40	20240115	141027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5280	-100	5	-1.86	289123330	54351	62.82	5340	5410	5280	6990	3770	5380	5319.56	0.45	0	-4521	5680	5530	5450	5300	5220	5490	5260	134	1610	500	3870	10	1	26732079	1411	-20.79	4.18	12	0.20	-254.00	1262.00	7660	20230912	-31.07	4100	20230726	28.78	5800	-8.97	20240103	5280	0.00	20240115	7660	-31.07	20230912	4100	28.78	20230726	0.62	N	261780	500	133 억		119212	N	N	0	N	00	N
41	20240115	131026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5350	-30	5	-0.56	262285850	49274	56.95	5340	5410	5280	6990	3770	5380	5323.01	0.45	0	-5108	5680	5530	5450	5300	5220	5490	5260	134	1610	500	3870	10	1	26732079	1430	-21.06	4.24	12	0.18	-254.00	1262.00	7660	20230912	-30.16	4100	20230726	30.49	5800	-7.76	20240103	5280	1.33	20240115	7660	-30.16	20230912	4100	30.49	20230726	0.62	N	261780	500	133 억		119212	N	N	0	N	00	N
42	20240115	121027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-20	5	-0.37	215055460	40365	46.66	5340	5410	5300	6990	3770	5380	5327.77	0.45	0	-4443	5680	5530	5450	5300	5220	5490	5260	134	1610	500	3870	10	1	26732079	1433	-21.10	4.25	12	0.15	-254.00	1262.00	7660	20230912	-30.03	4100	20230726	30.73	5800	-7.59	20240103	5300	1.13	20240115	7660	-30.03	20230912	4100	30.73	20230726	0.62	N	261780	500	133 억		119212	N	N	0	N	00	N
43	20240115	111026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5310	-70	5	-1.30	154513330	28972	33.49	5340	5410	5300	6990	3770	5380	5333.20	0.45	0	-4487	5680	5530	5450	5300	5220	5490	5260	134	1610	500	3870	10	1	26732079	1419	-20.91	4.21	12	0.11	-254.00	1262.00	7660	20230912	-30.68	4100	20230726	29.51	5800	-8.45	20240103	5300	0.19	20240115	7660	-30.68	20230912	4100	29.51	20230726	0.62	N	261780	500	133 억		119212	N	N	0	N	00	N
44	20240115	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	20	2	0.37	88074330	16507	19.08	5340	5410	5300	6990	3770	5380	5335.57	0.45	0	-1238	5680	5530	5450	5300	5220	5490	5260	134	1610	500	3870	10	1	26732079	1444	-21.26	4.28	12	0.06	-254.00	1262.00	7660	20230912	-29.50	4100	20230726	31.71	5800	-6.90	20240103	5300	1.89	20240115	7660	-29.50	20230912	4100	31.71	20230726	0.62	N	261780	500	133 억		119212	N	N	0	N	00	N
45	20240115	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5320	-60	5	-1.12	63693570	11974	13.84	5340	5350	5300	6990	3770	5380	5319.32	0.45	0	40	5680	5530	5450	5300	5220	5490	5260	134	1610	500	3870	10	1	26732079	1422	-20.94	4.22	12	0.04	-254.00	1262.00	7660	20230912	-30.55	4100	20230726	29.76	5800	-8.28	20240103	5300	0.38	20240115	7660	-30.55	20230912	4100	29.76	20230726	0.62	N	261780	500	133 억		119212	N	N	0	N	00	N
46	20240112	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5380	-200	5	-3.58	469651960	86516	123.87	5590	5600	5370	7250	3910	5580	5428.50	0.61	0	-43982	5686	5632	5526	5472	5366	5660	5500	134	1670	500	4010	10	1	26732079	1438	-21.18	4.26	12	0.32	-254.00	1262.00	7660	20230912	-29.77	4100	20230726	31.22	5800	-7.24	20240103	5310	1.32	20240108	7660	-29.77	20230912	4100	31.22	20230726	0.61	N	261780	500	133 억		163193	N	N	0	N	00	N
47	20240112	151024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-160	5	-2.87	457958040	84343	120.76	5590	5600	5370	7250	3910	5580	5429.71	0.61	0	-43848	5686	5632	5526	5472	5366	5660	5500	134	1670	500	4010	10	1	26732079	1449	-21.34	4.29	12	0.32	-254.00	1262.00	7660	20230912	-29.24	4100	20230726	32.20	5800	-6.55	20240103	5310	2.07	20240108	7660	-29.24	20230912	4100	32.20	20230726	0.61	N	261780	500	133 억		163193	N	N	0	N	00	N
48	20240112	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-180	5	-3.23	431699750	79475	113.79	5590	5600	5370	7250	3910	5580	5431.89	0.61	0	-42472	5686	5632	5526	5472	5366	5660	5500	134	1670	500	4010	10	1	26732079	1444	-21.26	4.28	12	0.30	-254.00	1262.00	7660	20230912	-29.50	4100	20230726	31.71	5800	-6.90	20240103	5310	1.69	20240108	7660	-29.50	20230912	4100	31.71	20230726	0.61	N	261780	500	133 억		163193	N	N	0	N	00	N
49	20240112	131019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-170	5	-3.05	337925650	62076	88.88	5590	5600	5410	7250	3910	5580	5443.74	0.61	0	-37987	5686	5632	5526	5472	5366	5660	5500	134	1670	500	4010	10	1	26732079	1446	-21.30	4.29	12	0.23	-254.00	1262.00	7660	20230912	-29.37	4100	20230726	31.95	5800	-6.72	20240103	5310	1.88	20240108	7660	-29.37	20230912	4100	31.95	20230726	0.61	N	261780	500	133 억		163193	N	N	0	N	00	N
50	20240112	121023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-160	5	-2.87	280236170	51424	73.63	5590	5600	5410	7250	3910	5580	5449.52	0.61	0	-29546	5686	5632	5526	5472	5366	5660	5500	134	1670	500	4010	10	1	26732079	1449	-21.34	4.29	12	0.19	-254.00	1262.00	7660	20230912	-29.24	4100	20230726	32.20	5800	-6.55	20240103	5310	2.07	20240108	7660	-29.24	20230912	4100	32.20	20230726	0.61	N	261780	500	133 억		163193	N	N	0	N	00	N
51	20240112	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5420	-160	5	-2.87	242787860	44518	63.74	5590	5600	5420	7250	3910	5580	5453.70	0.61	0	-26981	5686	5632	5526	5472	5366	5660	5500	134	1670	500	4010	10	1	26732079	1449	-21.34	4.29	12	0.17	-254.00	1262.00	7660	20230912	-29.24	4100	20230726	32.20	5800	-6.55	20240103	5310	2.07	20240108	7660	-29.24	20230912	4100	32.20	20230726	0.61	N	261780	500	133 억		163193	N	N	0	N	00	N
52	20240112	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-80	5	-1.43	183225730	33554	48.04	5590	5600	5420	7250	3910	5580	5460.62	0.61	0	-20879	5686	5632	5526	5472	5366	5660	5500	134	1670	500	4010	10	1	26732079	1470	-21.65	4.36	12	0.13	-254.00	1262.00	7660	20230912	-28.20	4100	20230726	34.15	5800	-5.17	20240103	5310	3.58	20240108	7660	-28.20	20230912	4100	34.15	20230726	0.61	N	261780	500	133 억		163193	N	N	0	N	00	N
53	20240112	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-110	5	-1.97	28371410	5157	7.38	5590	5600	5470	7250	3910	5580	5501.53	0.61	0	-2636	5686	5632	5526	5472	5366	5660	5500	134	1670	500	4010	10	1	26732079	1462	-21.54	4.33	12	0.02	-254.00	1262.00	7660	20230912	-28.59	4100	20230726	33.41	5800	-5.69	20240103	5310	3.01	20240108	7660	-28.59	20230912	4100	33.41	20230726	0.61	N	261780	500	133 억		163193	N	N	0	N	00	N
54	20240111	161013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	70	2	1.27	384347190	69723	120.26	5510	5580	5420	7160	3860	5510	5512.22	0.60	0	2754	5676	5592	5516	5432	5356	5555	5395	134	1650	500	3960	10	1	26732079	1492	-21.97	4.42	12	0.26	-254.00	1262.00	7660	20230912	-27.15	4100	20230726	36.10	5800	-3.79	20240103	5310	5.08	20240108	7660	-27.15	20230912	4100	36.10	20230726	0.65	N	261780	500	133 억		160310	N	N	0	N	00	N
55	20240111	151020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	30	2	0.54	366825300	66580	114.83	5510	5580	5420	7160	3860	5510	5509.54	0.60	0	3019	5676	5592	5516	5432	5356	5555	5395	134	1650	500	3960	10	1	26732079	1481	-21.81	4.39	12	0.25	-254.00	1262.00	7660	20230912	-27.68	4100	20230726	35.12	5800	-4.48	20240103	5310	4.33	20240108	7660	-27.68	20230912	4100	35.12	20230726	0.65	N	261780	500	133 억		160310	N	N	0	N	00	N
56	20240111	141017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	60	2	1.09	331473530	60224	103.87	5510	5570	5420	7160	3860	5510	5504.01	0.60	0	847	5676	5592	5516	5432	5356	5555	5395	134	1650	500	3960	10	1	26732079	1489	-21.93	4.41	12	0.23	-254.00	1262.00	7660	20230912	-27.28	4100	20230726	35.85	5800	-3.97	20240103	5310	4.90	20240108	7660	-27.28	20230912	4100	35.85	20230726	0.65	N	261780	500	133 억		160310	N	N	0	N	00	N
57	20240111	131015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	30	2	0.54	283332030	51563	88.93	5510	5570	5420	7160	3860	5510	5494.87	0.60	0	-5367	5676	5592	5516	5432	5356	5555	5395	134	1650	500	3960	10	1	26732079	1481	-21.81	4.39	12	0.19	-254.00	1262.00	7660	20230912	-27.68	4100	20230726	35.12	5800	-4.48	20240103	5310	4.33	20240108	7660	-27.68	20230912	4100	35.12	20230726	0.65	N	261780	500	133 억		160310	N	N	0	N	00	N
58	20240111	121016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	40	2	0.73	239171940	43575	75.16	5510	5570	5420	7160	3860	5510	5488.74	0.60	0	-3592	5676	5592	5516	5432	5356	5555	5395	134	1650	500	3960	10	1	26732079	1484	-21.85	4.40	12	0.16	-254.00	1262.00	7660	20230912	-27.55	4100	20230726	35.37	5800	-4.31	20240103	5310	4.52	20240108	7660	-27.55	20230912	4100	35.37	20230726	0.65	N	261780	500	133 억		160310	N	N	0	N	00	N
59	20240111	111017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5570	60	2	1.09	207694440	37898	65.37	5510	5570	5420	7160	3860	5510	5480.35	0.60	0	-3689	5676	5592	5516	5432	5356	5555	5395	134	1650	500	3960	10	1	26732079	1489	-21.93	4.41	12	0.14	-254.00	1262.00	7660	20230912	-27.28	4100	20230726	35.85	5800	-3.97	20240103	5310	4.90	20240108	7660	-27.28	20230912	4100	35.85	20230726	0.65	N	261780	500	133 억		160310	N	N	0	N	00	N
60	20240111	101015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-50	5	-0.91	117206290	21460	37.01	5510	5510	5420	7160	3860	5510	5461.62	0.60	0	-6133	5676	5592	5516	5432	5356	5555	5395	134	1650	500	3960	10	1	26732079	1460	-21.50	4.33	12	0.08	-254.00	1262.00	7660	20230912	-28.72	4100	20230726	33.17	5800	-5.86	20240103	5310	2.82	20240108	7660	-28.72	20230912	4100	33.17	20230726	0.65	N	261780	500	133 억		160310	N	N	0	N	00	N
61	20240111	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-40	5	-0.73	6325570	1154	1.99	5510	5510	5460	7160	3860	5510	5481.43	0.60	0	-659	5676	5592	5516	5432	5356	5555	5395	134	1650	500	3960	10	1	26732079	1462	-21.54	4.33	12	0.00	-254.00	1262.00	7660	20230912	-28.59	4100	20230726	33.41	5800	-5.69	20240103	5310	3.01	20240108	7660	-28.59	20230912	4100	33.41	20230726	0.65	N	261780	500	133 억		160310	N	N	0	N	00	N
62	20240110	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	-40	5	-0.72	318126110	57959	31.02	5600	5600	5440	7210	3890	5550	5488.81	0.63	0	-7974	5883	5716	5533	5366	5183	5800	5450	134	1660	500	3990	10	1	26732079	1473	-21.69	4.37	12	0.22	-254.00	1262.00	7660	20230912	-28.07	4100	20230726	34.39	5800	-5.00	20240103	5310	3.77	20240108	7660	-28.07	20230912	4100	34.39	20230726	0.64	N	261780	500	133 억		168284	N	N	0	N	00	N
63	20240110	151015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-80	5	-1.44	300885190	54818	29.34	5600	5600	5440	7210	3890	5550	5488.80	0.63	0	-6728	5883	5716	5533	5366	5183	5800	5450	134	1660	500	3990	10	1	26732079	1462	-21.54	4.33	12	0.21	-254.00	1262.00	7660	20230912	-28.59	4100	20230726	33.41	5800	-5.69	20240103	5310	3.01	20240108	7660	-28.59	20230912	4100	33.41	20230726	0.64	N	261780	500	133 억		168284	N	N	0	N	00	N
64	20240110	141016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5470	-80	5	-1.44	271982600	49533	26.51	5600	5600	5440	7210	3890	5550	5490.94	0.63	0	-5143	5883	5716	5533	5366	5183	5800	5450	134	1660	500	3990	10	1	26732079	1462	-21.54	4.33	12	0.19	-254.00	1262.00	7660	20230912	-28.59	4100	20230726	33.41	5800	-5.69	20240103	5310	3.01	20240108	7660	-28.59	20230912	4100	33.41	20230726	0.64	N	261780	500	133 억		168284	N	N	0	N	00	N
65	20240110	131013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-70	5	-1.26	260640100	47460	25.40	5600	5600	5440	7210	3890	5550	5491.78	0.63	0	-5086	5883	5716	5533	5366	5183	5800	5450	134	1660	500	3990	10	1	26732079	1465	-21.57	4.34	12	0.18	-254.00	1262.00	7660	20230912	-28.46	4100	20230726	33.66	5800	-5.52	20240103	5310	3.20	20240108	7660	-28.46	20230912	4100	33.66	20230726	0.64	N	261780	500	133 억		168284	N	N	0	N	00	N
66	20240110	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	-30	5	-0.54	241168240	43906	23.50	5600	5600	5440	7210	3890	5550	5492.83	0.63	0	-5892	5883	5716	5533	5366	5183	5800	5450	134	1660	500	3990	10	1	26732079	1476	-21.73	4.37	12	0.16	-254.00	1262.00	7660	20230912	-27.94	4100	20230726	34.63	5800	-4.83	20240103	5310	3.95	20240108	7660	-27.94	20230912	4100	34.63	20230726	0.64	N	261780	500	133 억		168284	N	N	0	N	00	N
67	20240110	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-50	5	-0.90	226688430	41270	22.09	5600	5600	5440	7210	3890	5550	5492.81	0.63	0	-5772	5883	5716	5533	5366	5183	5800	5450	134	1660	500	3990	10	1	26732079	1470	-21.65	4.36	12	0.15	-254.00	1262.00	7660	20230912	-28.20	4100	20230726	34.15	5800	-5.17	20240103	5310	3.58	20240108	7660	-28.20	20230912	4100	34.15	20230726	0.64	N	261780	500	133 억		168284	N	N	0	N	00	N
68	20240110	101012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	-60	5	-1.08	183600190	33451	17.90	5600	5600	5440	7210	3890	5550	5488.63	0.63	0	-6648	5883	5716	5533	5366	5183	5800	5450	134	1660	500	3990	10	1	26732079	1468	-21.61	4.35	12	0.13	-254.00	1262.00	7660	20230912	-28.33	4100	20230726	33.90	5800	-5.34	20240103	5310	3.39	20240108	7660	-28.33	20230912	4100	33.90	20230726	0.64	N	261780	500	133 억		168284	N	N	0	N	00	N
69	20240110	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	-50	5	-0.90	45249400	8156	4.37	5600	5600	5500	7210	3890	5550	5547.99	0.63	0	-1913	5883	5716	5533	5366	5183	5800	5450	134	1660	500	3990	10	1	26732079	1470	-21.65	4.36	12	0.03	-254.00	1262.00	7660	20230912	-28.20	4100	20230726	34.15	5800	-5.17	20240103	5310	3.58	20240108	7660	-28.20	20230912	4100	34.15	20230726	0.64	N	261780	500	133 억		168284	N	N	0	N	00	N
70	20240109	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5550	210	2	3.93	1033647920	186505	202.70	5350	5700	5350	6940	3740	5340	5541.82	0.46	0	43938	5493	5416	5363	5286	5233	5390	5260	134	1600	500	3840	10	1	26732079	1484	-21.85	4.40	12	0.70	-254.00	1262.00	7660	20230912	-27.55	4100	20230726	35.37	5800	-4.31	20240103	5310	4.52	20240108	7660	-27.55	20230912	4100	35.37	20230726	0.65	N	261780	500	133 억		122958	N	N	0	N	00	N
71	20240109	151012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	200	2	3.75	951339560	171663	186.57	5350	5700	5350	6940	3740	5340	5541.97	0.46	0	42934	5493	5416	5363	5286	5233	5390	5260	134	1600	500	3840	10	1	26732079	1481	-21.81	4.39	12	0.64	-254.00	1262.00	7660	20230912	-27.68	4100	20230726	35.12	5800	-4.48	20240103	5310	4.33	20240108	7660	-27.68	20230912	4100	35.12	20230726	0.65	N	261780	500	133 억		122958	N	N	0	N	00	N
72	20240109	141011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	200	2	3.75	903267040	162974	177.12	5350	5700	5350	6940	3740	5340	5542.47	0.46	0	37881	5493	5416	5363	5286	5233	5390	5260	134	1600	500	3840	10	1	26732079	1481	-21.81	4.39	12	0.61	-254.00	1262.00	7660	20230912	-27.68	4100	20230726	35.12	5800	-4.48	20240103	5310	4.33	20240108	7660	-27.68	20230912	4100	35.12	20230726	0.65	N	261780	500	133 억		122958	N	N	0	N	00	N
73	20240109	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	180	2	3.37	852056860	153732	167.08	5350	5700	5350	6940	3740	5340	5542.56	0.46	0	35029	5493	5416	5363	5286	5233	5390	5260	134	1600	500	3840	10	1	26732079	1476	-21.73	4.37	12	0.58	-254.00	1262.00	7660	20230912	-27.94	4100	20230726	34.63	5800	-4.83	20240103	5310	3.95	20240108	7660	-27.94	20230912	4100	34.63	20230726	0.65	N	261780	500	133 억		122958	N	N	0	N	00	N
74	20240109	121019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	250	2	4.68	803043670	144935	157.52	5350	5700	5350	6940	3740	5340	5540.80	0.46	0	32718	5493	5416	5363	5286	5233	5390	5260	134	1600	500	3840	10	1	26732079	1494	-22.01	4.43	12	0.54	-254.00	1262.00	7660	20230912	-27.02	4100	20230726	36.34	5800	-3.62	20240103	5310	5.27	20240108	7660	-27.02	20230912	4100	36.34	20230726	0.65	N	261780	500	133 억		122958	N	N	0	N	00	N
75	20240109	111014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5590	250	2	4.68	685080120	123853	134.61	5350	5700	5350	6940	3740	5340	5531.49	0.46	0	22158	5493	5416	5363	5286	5233	5390	5260	134	1600	500	3840	10	1	26732079	1494	-22.01	4.43	12	0.46	-254.00	1262.00	7660	20230912	-27.02	4100	20230726	36.34	5800	-3.62	20240103	5310	5.27	20240108	7660	-27.02	20230912	4100	36.34	20230726	0.65	N	261780	500	133 억		122958	N	N	0	N	00	N
76	20240109	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5500	160	2	3.00	296545730	54339	59.06	5350	5550	5350	6940	3740	5340	5457.46	0.46	0	14178	5493	5416	5363	5286	5233	5390	5260	134	1600	500	3840	10	1	26732079	1470	-21.65	4.36	12	0.20	-254.00	1262.00	7660	20230912	-28.20	4100	20230726	34.15	5800	-5.17	20240103	5310	3.58	20240108	7660	-28.20	20230912	4100	34.15	20230726	0.65	N	261780	500	133 억		122958	N	N	0	N	00	N
77	20240109	091012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	70	2	1.31	50319040	9333	10.14	5350	5430	5350	6940	3740	5340	5391.85	0.46	0	4005	5493	5416	5363	5286	5233	5390	5260	134	1600	500	3840	10	1	26732079	1446	-21.30	4.29	12	0.03	-254.00	1262.00	7660	20230912	-29.37	4100	20230726	31.95	5800	-6.72	20240103	5310	1.88	20240108	7660	-29.37	20230912	4100	31.95	20230726	0.65	N	261780	500	133 억		122958	N	N	0	N	00	N
78	20240108	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	-100	5	-1.84	492449920	91959	103.06	5440	5440	5310	7070	3810	5440	5355.13	0.45	0	1369	5640	5540	5470	5370	5300	5505	5335	134	1630	500	3910	10	1	26732079	1427	-21.02	4.23	12	0.34	-254.00	1262.00	7660	20230912	-30.29	4100	20230726	30.24	5800	-7.93	20240103	5310	0.56	20240108	7660	-30.29	20230912	4100	30.24	20230726	0.66	N	261780	500	133 억		121477	N	N	0	N	00	N
79	20240108	151011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	-100	5	-1.84	480823340	89778	100.61	5440	5440	5310	7070	3810	5440	5355.69	0.45	0	1436	5640	5540	5470	5370	5300	5505	5335	134	1630	500	3910	10	1	26732079	1427	-21.02	4.23	12	0.34	-254.00	1262.00	7660	20230912	-30.29	4100	20230726	30.24	5800	-7.93	20240103	5310	0.56	20240108	7660	-30.29	20230912	4100	30.24	20230726	0.66	N	261780	500	133 억		121477	N	N	0	N	00	N
80	20240108	141010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-80	5	-1.47	440707060	82253	92.18	5440	5440	5310	7070	3810	5440	5357.95	0.45	0	2390	5640	5540	5470	5370	5300	5505	5335	134	1630	500	3910	10	1	26732079	1433	-21.10	4.25	12	0.31	-254.00	1262.00	7660	20230912	-30.03	4100	20230726	30.73	5800	-7.59	20240103	5310	0.94	20240108	7660	-30.03	20230912	4100	30.73	20230726	0.66	N	261780	500	133 억		121477	N	N	0	N	00	N
81	20240108	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5340	-100	5	-1.84	370438520	69071	77.41	5440	5440	5320	7070	3810	5440	5363.16	0.45	0	1368	5640	5540	5470	5370	5300	5505	5335	134	1630	500	3910	10	1	26732079	1427	-21.02	4.23	12	0.26	-254.00	1262.00	7660	20230912	-30.29	4100	20230726	30.24	5800	-7.93	20240103	5320	0.38	20240108	7660	-30.29	20230912	4100	30.24	20230726	0.66	N	261780	500	133 억		121477	N	N	0	N	00	N
82	20240108	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5390	-50	5	-0.92	323777720	60327	67.61	5440	5440	5320	7070	3810	5440	5367.04	0.45	0	1221	5640	5540	5470	5370	5300	5505	5335	134	1630	500	3910	10	1	26732079	1441	-21.22	4.27	12	0.23	-254.00	1262.00	7660	20230912	-29.63	4100	20230726	31.46	5800	-7.07	20240103	5320	1.32	20240108	7660	-29.63	20230912	4100	31.46	20230726	0.66	N	261780	500	133 억		121477	N	N	0	N	00	N
83	20240108	111011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5410	-30	5	-0.55	223816760	41687	46.72	5440	5440	5320	7070	3810	5440	5368.98	0.45	0	1117	5640	5540	5470	5370	5300	5505	5335	134	1630	500	3910	10	1	26732079	1446	-21.30	4.29	12	0.16	-254.00	1262.00	7660	20230912	-29.37	4100	20230726	31.95	5800	-6.72	20240103	5320	1.69	20240108	7660	-29.37	20230912	4100	31.95	20230726	0.66	N	261780	500	133 억		121477	N	N	0	N	00	N
84	20240108	101011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5360	-80	5	-1.47	167738710	31284	35.06	5440	5440	5320	7070	3810	5440	5361.81	0.45	0	-4681	5640	5540	5470	5370	5300	5505	5335	134	1630	500	3910	10	1	26732079	1433	-21.10	4.25	12	0.12	-254.00	1262.00	7660	20230912	-30.03	4100	20230726	30.73	5800	-7.59	20240103	5320	0.75	20240108	7660	-30.03	20230912	4100	30.73	20230726	0.66	N	261780	500	133 억		121477	N	N	0	N	00	N
85	20240108	091009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5400	-40	5	-0.74	53917000	10072	11.29	5440	5440	5320	7070	3810	5440	5353.16	0.45	0	803	5640	5540	5470	5370	5300	5505	5335	134	1630	500	3910	10	1	26732079	1444	-21.26	4.28	12	0.04	-254.00	1262.00	7660	20230912	-29.50	4100	20230726	31.71	5800	-6.90	20240103	5320	1.50	20240108	7660	-29.50	20230912	4100	31.71	20230726	0.66	N	261780	500	133 억		121477	N	N	0	N	00	N
86	20240105	161009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5440	-20	5	-0.37	488576430	88930	51.78	5500	5570	5400	7090	3830	5460	5493.94	0.42	0	10430	5780	5620	5520	5360	5260	5570	5310	134	1630	500	3930	10	1	26732079	1454	-21.42	4.31	12	0.33	-254.00	1262.00	7660	20230912	-28.98	4100	20230726	32.68	5800	-6.21	20240103	5400	0.74	20240105	7660	-28.98	20230912	4100	32.68	20230726	0.65	N	261780	500	133 억		111030	N	N	0	N	00	N
87	20240105	151010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	0	3	0.00	473953230	86240	50.21	5500	5570	5400	7090	3830	5460	5495.75	0.42	0	9755	5780	5620	5520	5360	5260	5570	5310	134	1630	500	3930	10	1	26732079	1460	-21.50	4.33	12	0.32	-254.00	1262.00	7660	20230912	-28.72	4100	20230726	33.17	5800	-5.86	20240103	5400	1.11	20240105	7660	-28.72	20230912	4100	33.17	20230726	0.65	N	261780	500	133 억		111030	N	N	0	N	00	N
88	20240105	141007	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	0	3	0.00	405733890	73714	42.92	5500	5570	5400	7090	3830	5460	5504.16	0.42	0	13691	5780	5620	5520	5360	5260	5570	5310	134	1630	500	3930	10	1	26732079	1460	-21.50	4.33	12	0.28	-254.00	1262.00	7660	20230912	-28.72	4100	20230726	33.17	5800	-5.86	20240103	5400	1.11	20240105	7660	-28.72	20230912	4100	33.17	20230726	0.65	N	261780	500	133 억		111030	N	N	0	N	00	N
89	20240105	131008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	0	3	0.00	368338600	66862	38.93	5500	5570	5400	7090	3830	5460	5508.94	0.42	0	17774	5780	5620	5520	5360	5260	5570	5310	134	1630	500	3930	10	1	26732079	1460	-21.50	4.33	12	0.25	-254.00	1262.00	7660	20230912	-28.72	4100	20230726	33.17	5800	-5.86	20240103	5400	1.11	20240105	7660	-28.72	20230912	4100	33.17	20230726	0.65	N	261780	500	133 억		111030	N	N	0	N	00	N
90	20240105	121009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5510	50	2	0.92	321537920	58302	33.95	5500	5570	5400	7090	3830	5460	5515.04	0.42	0	19203	5780	5620	5520	5360	5260	5570	5310	134	1630	500	3930	10	1	26732079	1473	-21.69	4.37	12	0.22	-254.00	1262.00	7660	20230912	-28.07	4100	20230726	34.39	5800	-5.00	20240103	5400	2.04	20240105	7660	-28.07	20230912	4100	34.39	20230726	0.65	N	261780	500	133 억		111030	N	N	0	N	00	N
91	20240105	111006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5490	30	2	0.55	277188590	50231	29.25	5500	5570	5400	7090	3830	5460	5518.28	0.42	0	22213	5780	5620	5520	5360	5260	5570	5310	134	1630	500	3930	10	1	26732079	1468	-21.61	4.35	12	0.19	-254.00	1262.00	7660	20230912	-28.33	4100	20230726	33.90	5800	-5.34	20240103	5400	1.67	20240105	7660	-28.33	20230912	4100	33.90	20230726	0.65	N	261780	500	133 억		111030	N	N	0	N	00	N
92	20240105	101009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5520	60	2	1.10	217562540	39401	22.94	5500	5570	5400	7090	3830	5460	5521.75	0.42	0	24028	5780	5620	5520	5360	5260	5570	5310	134	1630	500	3930	10	1	26732079	1476	-21.73	4.37	12	0.15	-254.00	1262.00	7660	20230912	-27.94	4100	20230726	34.63	5800	-4.83	20240103	5400	2.22	20240105	7660	-27.94	20230912	4100	34.63	20230726	0.65	N	261780	500	133 억		111030	N	N	0	N	00	N
93	20240105	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	20	2	0.37	18497670	3386	1.97	5500	5540	5400	7090	3830	5460	5462.99	0.42	0	614	5780	5620	5520	5360	5260	5570	5310	134	1630	500	3930	10	1	26732079	1465	-21.57	4.34	12	0.01	-254.00	1262.00	7660	20230912	-28.46	4100	20230726	33.66	5800	-5.52	20240103	5400	1.48	20240105	7660	-28.46	20230912	4100	33.66	20230726	0.65	N	261780	500	133 억		111030	N	N	0	N	00	N
94	20240104	161003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5460	-250	5	-4.38	947243610	171453	109.86	5680	5680	5420	7420	4000	5710	5524.82	0.63	0	-61587	5950	5830	5680	5560	5410	5890	5620	134	1710	500	4110	10	1	26732079	1460	-21.50	4.33	12	0.64	-254.00	1262.00	7660	20230912	-28.72	4100	20230726	33.17	5800	-5.86	20240103	5420	0.74	20240104	7660	-28.72	20230912	4100	33.17	20230726	0.65	N	261780	500	133 억		169600	N	N	0	N	00	N
95	20240104	151006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-230	5	-4.03	912632760	165118	105.80	5680	5680	5420	7420	4000	5710	5527.15	0.63	0	-58274	5950	5830	5680	5560	5410	5890	5620	134	1710	500	4110	10	1	26732079	1465	-21.57	4.34	12	0.62	-254.00	1262.00	7660	20230912	-28.46	4100	20230726	33.66	5800	-5.52	20240103	5420	1.11	20240104	7660	-28.46	20230912	4100	33.66	20230726	0.65	N	261780	500	133 억		169600	N	N	0	N	00	N
96	20240104	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-230	5	-4.03	865310470	156493	100.27	5680	5680	5420	7420	4000	5710	5529.39	0.63	0	-56303	5950	5830	5680	5560	5410	5890	5620	134	1710	500	4110	10	1	26732079	1465	-21.57	4.34	12	0.59	-254.00	1262.00	7660	20230912	-28.46	4100	20230726	33.66	5800	-5.52	20240103	5420	1.11	20240104	7660	-28.46	20230912	4100	33.66	20230726	0.65	N	261780	500	133 억		169600	N	N	0	N	00	N
97	20240104	131005	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5430	-280	5	-4.90	721260440	130246	83.45	5680	5680	5430	7420	4000	5710	5537.68	0.63	0	-38923	5950	5830	5680	5560	5410	5890	5620	134	1710	500	4110	10	1	26732079	1452	-21.38	4.30	12	0.49	-254.00	1262.00	7660	20230912	-29.11	4100	20230726	32.44	5800	-6.38	20240103	5430	0.00	20240104	7660	-29.11	20230912	4100	32.44	20230726	0.65	N	261780	500	133 억		169600	N	N	0	N	00	N
98	20240104	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-230	5	-4.03	624791610	112625	72.16	5680	5680	5450	7420	4000	5710	5547.54	0.63	0	-35486	5950	5830	5680	5560	5410	5890	5620	134	1710	500	4110	10	1	26732079	1465	-21.57	4.34	12	0.42	-254.00	1262.00	7660	20230912	-28.46	4100	20230726	33.66	5800	-5.52	20240103	5450	0.55	20240104	7660	-28.46	20230912	4100	33.66	20230726	0.65	N	261780	500	133 억		169600	N	N	0	N	00	N
99	20240104	111003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5530	-180	5	-3.15	446925860	80206	51.39	5680	5680	5520	7420	4000	5710	5572.22	0.63	0	-37097	5950	5830	5680	5560	5410	5890	5620	134	1710	500	4110	10	1	26732079	1478	-21.77	4.38	12	0.30	-254.00	1262.00	7660	20230912	-27.81	4100	20230726	34.88	5800	-4.66	20240103	5460	1.28	20240102	7660	-27.81	20230912	4100	34.88	20230726	0.65	N	261780	500	133 억		169600	N	N	0	N	00	N
100	20240104	101002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-130	5	-2.28	332240910	59515	38.13	5680	5680	5520	7420	4000	5710	5582.47	0.63	0	-27934	5950	5830	5680	5560	5410	5890	5620	134	1710	500	4110	10	1	26732079	1492	-21.97	4.42	12	0.22	-254.00	1262.00	7660	20230912	-27.15	4100	20230726	36.10	5800	-3.79	20240103	5460	2.20	20240102	7660	-27.15	20230912	4100	36.10	20230726	0.65	N	261780	500	133 억		169600	N	N	0	N	00	N
101	20240104	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	-40	5	-0.70	38437590	6818	4.37	5680	5680	5600	7420	4000	5710	5637.66	0.63	0	-2513	5950	5830	5680	5560	5410	5890	5620	134	1710	500	4110	10	1	26732079	1516	-22.32	4.49	12	0.03	-254.00	1262.00	7660	20230912	-25.98	4100	20230726	38.29	5800	-2.24	20240103	5460	3.85	20240102	7660	-25.98	20230912	4100	38.29	20230726	0.65	N	261780	500	133 억		169600	N	N	0	N	00	N
102	20240103	161002	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	50	2	0.88	882578500	154944	148.51	5560	5800	5530	7350	3970	5660	5696.11	0.61	0	5879	5833	5746	5603	5516	5373	5675	5445	134	1690	500	4070	10	1	26732079	1526	-22.48	4.52	12	0.58	-254.00	1262.00	7660	20230912	-25.46	4100	20230726	39.27	5800	-1.55	20240103	5460	4.58	20240102	7660	-25.46	20230912	4100	39.27	20230726	0.65	N	261780	500	133 억		163755	N	N	0	N	00	N
103	20240103	150959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5670	10	2	0.18	856332360	150330	144.08	5560	5800	5530	7350	3970	5660	5696.35	0.61	0	6190	5833	5746	5603	5516	5373	5675	5445	134	1690	500	4070	10	1	26732079	1516	-22.32	4.49	12	0.56	-254.00	1262.00	7660	20230912	-25.98	4100	20230726	38.29	5800	-2.24	20240103	5460	3.85	20240102	7660	-25.98	20230912	4100	38.29	20230726	0.65	N	261780	500	133 억		163755	N	N	0	N	00	N
104	20240103	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	0	3	0.00	811882760	142508	136.59	5560	5800	5530	7350	3970	5660	5697.10	0.61	0	5972	5833	5746	5603	5516	5373	5675	5445	134	1690	500	4070	10	1	26732079	1513	-22.28	4.48	12	0.53	-254.00	1262.00	7660	20230912	-26.11	4100	20230726	38.05	5800	-2.41	20240103	5460	3.66	20240102	7660	-26.11	20230912	4100	38.05	20230726	0.65	N	261780	500	133 억		163755	N	N	0	N	00	N
105	20240103	130959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	-10	5	-0.18	747732190	131171	125.72	5560	5800	5530	7350	3970	5660	5700.44	0.61	0	5639	5833	5746	5603	5516	5373	5675	5445	134	1690	500	4070	10	1	26732079	1510	-22.24	4.48	12	0.49	-254.00	1262.00	7660	20230912	-26.24	4100	20230726	37.80	5800	-2.59	20240103	5460	3.48	20240102	7660	-26.24	20230912	4100	37.80	20230726	0.65	N	261780	500	133 억		163755	N	N	0	N	00	N
106	20240103	121003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5700	40	2	0.71	702863470	123254	118.13	5560	5800	5530	7350	3970	5660	5702.56	0.61	0	6960	5833	5746	5603	5516	5373	5675	5445	134	1690	500	4070	10	1	26732079	1524	-22.44	4.52	12	0.46	-254.00	1262.00	7660	20230912	-25.59	4100	20230726	39.02	5800	-1.72	20240103	5460	4.40	20240102	7660	-25.59	20230912	4100	39.02	20230726	0.65	N	261780	500	133 억		163755	N	N	0	N	00	N
107	20240103	110958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5740	80	2	1.41	631864010	110848	106.24	5560	5800	5530	7350	3970	5660	5700.27	0.61	0	11072	5833	5746	5603	5516	5373	5675	5445	134	1690	500	4070	10	1	26732079	1534	-22.60	4.55	12	0.41	-254.00	1262.00	7660	20230912	-25.07	4100	20230726	40.00	5800	-1.03	20240103	5460	5.13	20240102	7660	-25.07	20230912	4100	40.00	20230726	0.65	N	261780	500	133 억		163755	N	N	0	N	00	N
108	20240103	100959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5710	50	2	0.88	482092140	84756	81.23	5560	5800	5530	7350	3970	5660	5688.00	0.61	0	7411	5833	5746	5603	5516	5373	5675	5445	134	1690	500	4070	10	1	26732079	1526	-22.48	4.52	12	0.32	-254.00	1262.00	7660	20230912	-25.46	4100	20230726	39.27	5800	-1.55	20240103	5460	4.58	20240102	7660	-25.46	20230912	4100	39.27	20230726	0.65	N	261780	500	133 억		163755	N	N	0	N	00	N
109	20240103	090959	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-60	5	-1.06	57836320	10395	9.96	5560	5650	5530	7350	3970	5660	5563.86	0.61	0	-84	5833	5746	5603	5516	5373	5675	5445	134	1690	500	4070	10	1	26732079	1497	-22.05	4.44	12	0.04	-254.00	1262.00	7660	20230912	-26.89	4100	20230726	36.59	5690	-1.58	20240102	5460	2.56	20240102	7660	-26.89	20230912	4100	36.59	20230726	0.65	N	261780	500	133 억		163755	N	N	0	N	00	N
110	20240102	160956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5660	10	2	0.18	579979520	104125	82.96	5690	5690	5460	7340	3960	5650	5570.03	0.58	0	7421	5790	5720	5610	5540	5430	5755	5575	134	1690	500	4060	10	1	26732079	1513	-22.28	4.48	12	0.39	-254.00	1262.00	7660	20230912	-26.11	4100	20230726	38.05	5690	-0.53	20240102	5460	3.66	20240102	7660	-26.11	20230912	4100	38.05	20230726	0.73	N	261780	500	133 억		156334	N	N	0	N	00	N
111	20240102	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-30	5	-0.53	550049400	98819	78.74	5690	5690	5460	7340	3960	5650	5566.23	0.58	0	7461	5790	5720	5610	5540	5430	5755	5575	134	1690	500	4060	10	1	26732079	1502	-22.13	4.45	12	0.37	-254.00	1262.00	7660	20230912	-26.63	4100	20230726	37.07	5690	-1.23	20240102	5460	2.93	20240102	7660	-26.63	20230912	4100	37.07	20230726	0.73	N	261780	500	133 억		156334	N	N	0	N	00	N
112	20240102	140957	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5620	-30	5	-0.53	463857000	83496	66.53	5690	5690	5460	7340	3960	5650	5555.44	0.58	0	4369	5790	5720	5610	5540	5430	5755	5575	134	1690	500	4060	10	1	26732079	1502	-22.13	4.45	12	0.31	-254.00	1262.00	7660	20230912	-26.63	4100	20230726	37.07	5690	-1.23	20240102	5460	2.93	20240102	7660	-26.63	20230912	4100	37.07	20230726	0.73	N	261780	500	133 억		156334	N	N	0	N	00	N
113	20240102	130951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5600	-50	5	-0.88	397254210	71692	57.12	5690	5690	5460	7340	3960	5650	5541.12	0.58	0	4703	5790	5720	5610	5540	5430	5755	5575	134	1690	500	4060	10	1	26732079	1497	-22.05	4.44	12	0.27	-254.00	1262.00	7660	20230912	-26.89	4100	20230726	36.59	5690	-1.58	20240102	5460	2.56	20240102	7660	-26.89	20230912	4100	36.59	20230726	0.73	N	261780	500	133 억		156334	N	N	0	N	00	N
114	20240102	120950	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5540	-110	5	-1.95	302964860	54808	43.67	5690	5690	5460	7340	3960	5650	5527.75	0.58	0	93	5790	5720	5610	5540	5430	5755	5575	134	1690	500	4060	10	1	26732079	1481	-21.81	4.39	12	0.21	-254.00	1262.00	7660	20230912	-27.68	4100	20230726	35.12	5690	-2.64	20240102	5460	1.47	20240102	7660	-27.68	20230912	4100	35.12	20230726	0.73	N	261780	500	133 억		156334	N	N	0	N	00	N
115	20240102	110949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5480	-170	5	-3.01	202555820	36512	29.09	5690	5690	5470	7340	3960	5650	5547.65	0.58	0	-5821	5790	5720	5610	5540	5430	5755	5575	134	1690	500	4060	10	1	26732079	1465	-21.57	4.34	12	0.14	-254.00	1262.00	7660	20230912	-28.46	4100	20230726	33.66	5690	-3.69	20240102	5470	0.18	20240102	7660	-28.46	20230912	4100	33.66	20230726	0.73	N	261780	500	133 억		156334	N	N	0	N	00	N
116	20240102	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5580	-70	5	-1.24	44237720	7892	6.29	5690	5690	5530	7340	3960	5650	5605.39	0.58	0	-22	5790	5720	5610	5540	5430	5755	5575	134	1690	500	4060	10	1	26732079	1492	-21.97	4.42	12	0.03	-254.00	1262.00	7660	20230912	-27.15	4100	20230726	36.10	5690	-1.93	20240102	5530	0.90	20240102	7660	-27.15	20230912	4100	36.10	20230726	0.73	N	261780	500	133 억		156334	N	N	0	N	00	N
117	20240102	090929	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	5650	0	3	0.00	0	0	0.00	0	0	0	7340	3960	5650	0.00	0.58	0	0	5790	5720	5610	5540	5430	5755	5575	134	1690	500	4060	10	1	26732079	1510	-22.24	4.48	12	0.00	-254.00	1262.00	7660	20230912	-26.24	4100	20230726	37.80	0	0.00	0	0	0.00	0	7660	-26.24	20230912	4100	37.80	20230726	0.73	N	261780	500	133 억		156334	N	N	0	N	00	N