KissMeData/273060/price/prices-20231201.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	20231229	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1576	-81	5	-4.89	19996099832	11890861	70.90	1690	1772	1567	2150	1160	1657	1684.35	0.18	32845	25179	1909	1782	1714	1587	1519	1749	1554	50	493	100	1020	1	1	50459582	795	35.02	1.74	12	23.57	45.00	907.00	2590	20230711	-39.15	1048	20231206	50.38	2590	-39.15	20230711	1048	50.38	20231206	2590	-39.15	20230711	1048	50.38	20231206	4.73	N	273060	100	50 억		92177	N	N	0	N	00	N
3	20231229	151148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1576	-81	5	-4.89	19996099832	11890861	70.90	1690	1772	1567	2150	1160	1657	1684.35	0.18	32845	25179	1909	1782	1714	1587	1519	1749	1554	50	493	100	1020	1	1	50459582	795	35.02	1.74	12	23.57	45.00	907.00	2590	20230711	-39.15	1048	20231206	50.38	2590	-39.15	20230711	1048	50.38	20231206	2590	-39.15	20230711	1048	50.38	20231206	4.73	N	273060	100	50 억		92177	N	N	0	N	00	N
4	20231229	141147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1576	-81	5	-4.89	19996099832	11890861	70.90	1690	1772	1567	2150	1160	1657	1684.35	0.18	32845	25179	1909	1782	1714	1587	1519	1749	1554	50	493	100	1020	1	1	50459582	795	35.02	1.74	12	23.57	45.00	907.00	2590	20230711	-39.15	1048	20231206	50.38	2590	-39.15	20230711	1048	50.38	20231206	2590	-39.15	20230711	1048	50.38	20231206	4.73	N	273060	100	50 억		92177	N	N	0	N	00	N
5	20231229	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1576	-81	5	-4.89	19996099832	11890861	70.90	1690	1772	1567	2150	1160	1657	1684.35	0.18	32845	25179	1909	1782	1714	1587	1519	1749	1554	50	493	100	1020	1	1	50459582	795	35.02	1.74	12	23.57	45.00	907.00	2590	20230711	-39.15	1048	20231206	50.38	2590	-39.15	20230711	1048	50.38	20231206	2590	-39.15	20230711	1048	50.38	20231206	4.73	N	273060	100	50 억		92177	N	N	0	N	00	N
6	20231229	121151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1576	-81	5	-4.89	19996099832	11890861	70.90	1690	1772	1567	2150	1160	1657	1684.35	0.18	32845	25179	1909	1782	1714	1587	1519	1749	1554	50	493	100	1020	1	1	50459582	795	35.02	1.74	12	23.57	45.00	907.00	2590	20230711	-39.15	1048	20231206	50.38	2590	-39.15	20230711	1048	50.38	20231206	2590	-39.15	20230711	1048	50.38	20231206	4.73	N	273060	100	50 억		92177	N	N	0	N	00	N
7	20231229	111057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1576	-81	5	-4.89	19996099832	11890861	70.90	1690	1772	1567	2150	1160	1657	1684.35	0.18	32845	25179	1909	1782	1714	1587	1519	1749	1554	50	493	100	1020	1	1	50459582	795	35.02	1.74	12	23.57	45.00	907.00	2590	20230711	-39.15	1048	20231206	50.38	2590	-39.15	20230711	1048	50.38	20231206	2590	-39.15	20230711	1048	50.38	20231206	4.73	N	273060	100	50 억		92177	N	N	0	N	00	N
8	20231229	101110	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1576	-81	5	-4.89	19996099832	11890861	70.90	1690	1772	1567	2150	1160	1657	1684.35	0.18	32845	25179	1909	1782	1714	1587	1519	1749	1554	50	493	100	1020	1	1	50459582	795	35.02	1.74	12	23.57	45.00	907.00	2590	20230711	-39.15	1048	20231206	50.38	2590	-39.15	20230711	1048	50.38	20231206	2590	-39.15	20230711	1048	50.38	20231206	4.73	N	273060	100	50 억		92177	N	N	0	N	00	N
9	20231229	091108	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1576	-81	5	-4.89	19996099832	11890861	70.90	1690	1772	1567	2150	1160	1657	1684.35	0.18	32845	25179	1909	1782	1714	1587	1519	1749	1554	50	493	100	1020	1	1	50459582	795	35.02	1.74	12	23.57	45.00	907.00	2590	20230711	-39.15	1048	20231206	50.38	2590	-39.15	20230711	1048	50.38	20231206	2590	-39.15	20230711	1048	50.38	20231206	4.73	N	273060	100	50 억		92177	N	N	0	N	00	N
10	20231228	161057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1576	-81	5	-4.89	19659488328	11674913	69.62	1690	1772	1567	2150	1160	1657	1684.35	0.12	0	25179	1909	1782	1714	1587	1519	1749	1554	50	493	100	1020	1	1	50459582	795	35.02	1.74	12	23.14	45.00	907.00	2590	20230711	-39.15	1048	20231206	50.38	2590	-39.15	20230711	1048	50.38	20231206	2590	-39.15	20230711	1048	50.38	20231206	4.73	N	273060	100	50 억		59332	N	N	0	N	00	N
11	20231228	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1568	-89	5	-5.37	19157018990	11355678	67.71	1690	1772	1567	2150	1160	1657	1687.13	0.12	0	-31333	1909	1782	1714	1587	1519	1749	1554	50	493	100	1020	1	1	50459582	791	34.84	1.73	12	22.50	45.00	907.00	2590	20230711	-39.46	1048	20231206	49.62	2590	-39.46	20230711	1048	49.62	20231206	2590	-39.46	20230711	1048	49.62	20231206	4.73	N	273060	100	50 억		59332	N	N	0	N	00	N
12	20231228	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1599	-58	5	-3.50	17812738544	10508162	62.66	1690	1772	1594	2150	1160	1657	1695.31	0.12	0	-42313	1909	1782	1714	1587	1519	1749	1554	50	493	100	1020	1	1	50459582	807	35.53	1.76	12	20.82	45.00	907.00	2590	20230711	-38.26	1048	20231206	52.58	2590	-38.26	20230711	1048	52.58	20231206	2590	-38.26	20230711	1048	52.58	20231206	4.73	N	273060	100	50 억		59332	N	N	0	N	00	N
13	20231228	131056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1613	-44	5	-2.66	17299782027	10188472	60.75	1690	1772	1594	2150	1160	1657	1698.18	0.12	0	-40430	1909	1782	1714	1587	1519	1749	1554	50	493	100	1020	1	1	50459582	814	35.84	1.78	12	20.19	45.00	907.00	2590	20230711	-37.72	1048	20231206	53.91	2590	-37.72	20230711	1048	53.91	20231206	2590	-37.72	20230711	1048	53.91	20231206	4.73	N	273060	100	50 억		59332	N	N	0	N	00	N
14	20231228	121059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1652	-5	5	-0.30	15500027260	9078125	54.13	1690	1772	1649	2150	1160	1657	1707.68	0.12	0	-34259	1909	1782	1714	1587	1519	1749	1554	50	493	100	1020	1	1	50459582	834	36.71	1.82	12	17.99	45.00	907.00	2590	20230711	-36.22	1048	20231206	57.63	2590	-36.22	20230711	1048	57.63	20231206	2590	-36.22	20230711	1048	57.63	20231206	4.73	N	273060	100	50 억		59332	N	N	0	N	00	N
15	20231228	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1656	-1	5	-0.06	14602009977	8536932	50.91	1690	1772	1649	2150	1160	1657	1710.76	0.12	0	-41283	1909	1782	1714	1587	1519	1749	1554	50	493	100	1020	1	1	50459582	836	36.80	1.83	12	16.92	45.00	907.00	2590	20230711	-36.06	1048	20231206	58.02	2590	-36.06	20230711	1048	58.02	20231206	2590	-36.06	20230711	1048	58.02	20231206	4.73	N	273060	100	50 억		59332	N	N	0	N	00	N
16	20231228	101058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1663	6	2	0.36	13663931391	7969851	47.52	1690	1772	1650	2150	1160	1657	1714.81	0.12	0	-38313	1909	1782	1714	1587	1519	1749	1554	50	493	100	1020	1	1	50459582	839	36.96	1.83	12	15.79	45.00	907.00	2590	20230711	-35.79	1048	20231206	58.68	2590	-35.79	20230711	1048	58.68	20231206	2590	-35.79	20230711	1048	58.68	20231206	4.73	N	273060	100	50 억		59332	N	N	0	N	00	N
17	20231228	091102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1724	67	2	4.04	5439271880	3169598	18.90	1690	1745	1661	2150	1160	1657	1717.01	0.12	0	-43160	1909	1782	1714	1587	1519	1749	1554	50	493	100	1020	1	1	50459582	870	38.31	1.90	12	6.28	45.00	907.00	2590	20230711	-33.44	1048	20231206	64.50	2590	-33.44	20230711	1048	64.50	20231206	2590	-33.44	20230711	1048	64.50	20231206	4.73	N	273060	100	50 억		59332	N	N	0	N	00	N
18	20231227	161046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1657	-203	5	-10.91	27919646832	16347014	17.03	1797	1841	1646	2415	1302	1860	1708.00	0.37	0	-120973	2300	2080	1810	1590	1320	2190	1700	50	555	100	1150	1	1	50459582	836	36.82	1.83	12	32.40	45.00	907.00	2590	20230711	-36.02	1048	20231206	58.11	2590	-36.02	20230711	1048	58.11	20231206	2590	-36.02	20230711	1048	58.11	20231206	4.66	N	273060	100	50 억		184436	N	N	0	N	00	N
19	20231227	151102	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1653	-207	5	-11.13	27054850380	15825916	16.49	1797	1841	1646	2415	1302	1860	1709.51	0.37	0	-139117	2300	2080	1810	1590	1320	2190	1700	50	555	100	1150	1	1	50459582	834	36.73	1.82	12	31.36	45.00	907.00	2590	20230711	-36.18	1048	20231206	57.73	2590	-36.18	20230711	1048	57.73	20231206	2590	-36.18	20230711	1048	57.73	20231206	4.66	N	273060	100	50 억		184436	N	N	0	N	00	N
20	20231227	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1672	-188	5	-10.11	23916358673	13952279	14.54	1797	1841	1646	2415	1302	1860	1714.14	0.37	0	-162827	2300	2080	1810	1590	1320	2190	1700	50	555	100	1150	1	1	50459582	844	37.16	1.84	12	27.65	45.00	907.00	2590	20230711	-35.44	1048	20231206	59.54	2590	-35.44	20230711	1048	59.54	20231206	2590	-35.44	20230711	1048	59.54	20231206	4.66	N	273060	100	50 억		184436	N	N	0	N	00	N
21	20231227	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1671	-189	5	-10.16	21492005750	12499023	13.02	1797	1841	1651	2415	1302	1860	1719.48	0.37	0	-162660	2300	2080	1810	1590	1320	2190	1700	50	555	100	1150	1	1	50459582	843	37.13	1.84	12	24.77	45.00	907.00	2590	20230711	-35.48	1048	20231206	59.45	2590	-35.48	20230711	1048	59.45	20231206	2590	-35.48	20230711	1048	59.45	20231206	4.66	N	273060	100	50 억		184436	N	N	0	N	00	N
22	20231227	121049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1677	-183	5	-9.84	13534339695	7859119	8.19	1797	1841	1651	2415	1302	1860	1722.09	0.37	0	45545	2300	2080	1810	1590	1320	2190	1700	50	555	100	1150	1	1	50459582	846	37.27	1.85	12	15.58	45.00	907.00	2590	20230711	-35.25	1048	20231206	60.02	2590	-35.25	20230711	1048	60.02	20231206	2590	-35.25	20230711	1048	60.02	20231206	4.66	N	273060	100	50 억		184436	N	N	0	N	00	N
23	20231227	111058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1670	-190	5	-10.22	12564625500	7277957	7.58	1797	1841	1651	2415	1302	1860	1726.36	0.37	0	79878	2300	2080	1810	1590	1320	2190	1700	50	555	100	1150	1	1	50459582	843	37.11	1.84	12	14.42	45.00	907.00	2590	20230711	-35.52	1048	20231206	59.35	2590	-35.52	20230711	1048	59.35	20231206	2590	-35.52	20230711	1048	59.35	20231206	4.66	N	273060	100	50 억		184436	N	N	0	N	00	N
24	20231227	101056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1661	-199	5	-10.70	10963803439	6320612	6.58	1797	1841	1651	2415	1302	1860	1734.58	0.37	0	39889	2300	2080	1810	1590	1320	2190	1700	50	555	100	1150	1	1	50459582	838	36.91	1.83	12	12.53	45.00	907.00	2590	20230711	-35.87	1048	20231206	58.49	2590	-35.87	20230711	1048	58.49	20231206	2590	-35.87	20230711	1048	58.49	20231206	4.66	N	273060	100	50 억		184436	N	N	0	N	00	N
25	20231227	091059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1750	-110	5	-5.91	4766693594	2675077	2.79	1797	1841	1731	2415	1302	1860	1781.84	0.37	0	215998	2300	2080	1810	1590	1320	2190	1700	50	555	100	1150	1	1	50459582	883	38.89	1.93	12	5.30	45.00	907.00	2590	20230711	-32.43	1048	20231206	66.98	2590	-32.43	20230711	1048	66.98	20231206	2590	-32.43	20230711	1048	66.98	20231206	4.66	N	273060	100	50 억		184436	N	N	0	N	00	N
26	20231226	161058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1860	279	2	17.65	170071384446	94181513	236.94	1603	2030	1540	2055	1107	1581	1805.64	0.34	0	49623	2027	1804	1677	1454	1327	1740	1390	50	474	100	980	1	1	50459582	939	41.33	2.05	12	186.65	45.00	907.00	2590	20230711	-28.19	1048	20231206	77.48	2590	-28.19	20230711	1048	77.48	20231206	2590	-28.19	20230711	1048	77.48	20231206	3.85	N	273060	100	50 억		170269	N	N	0	N	00	N
27	20231226	151057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1943	362	2	22.90	158626782390	88258833	222.04	1603	2030	1540	2055	1107	1581	1797.36	0.34	0	-67509	2027	1804	1677	1454	1327	1740	1390	50	474	100	980	1	1	50459582	980	43.18	2.14	12	174.91	45.00	907.00	2590	20230711	-24.98	1048	20231206	85.40	2590	-24.98	20230711	1048	85.40	20231206	2590	-24.98	20230711	1048	85.40	20231206	3.85	N	273060	100	50 억		170269	N	N	0	N	00	N
28	20231226	141100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1811	230	2	14.55	77862279323	45812995	115.26	1603	1840	1540	2055	1107	1581	1699.64	0.34	0	-77071	2027	1804	1677	1454	1327	1740	1390	50	474	100	980	1	1	50459582	914	40.24	2.00	12	90.79	45.00	907.00	2590	20230711	-30.08	1048	20231206	72.81	2590	-30.08	20230711	1048	72.81	20231206	2590	-30.08	20230711	1048	72.81	20231206	3.85	N	273060	100	50 억		170269	N	N	0	N	00	N
29	20231226	131057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1661	80	2	5.06	50921595163	30528965	76.80	1603	1743	1540	2055	1107	1581	1668.06	0.34	0	-116434	2027	1804	1677	1454	1327	1740	1390	50	474	100	980	1	1	50459582	838	36.91	1.83	12	60.50	45.00	907.00	2590	20230711	-35.87	1048	20231206	58.49	2590	-35.87	20230711	1048	58.49	20231206	2590	-35.87	20230711	1048	58.49	20231206	3.85	N	273060	100	50 억		170269	N	N	0	N	00	N
30	20231226	121057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1671	90	2	5.69	45514100795	27262552	68.59	1603	1743	1540	2055	1107	1581	1669.57	0.34	0	-99084	2027	1804	1677	1454	1327	1740	1390	50	474	100	980	1	1	50459582	843	37.13	1.84	12	54.03	45.00	907.00	2590	20230711	-35.48	1048	20231206	59.45	2590	-35.48	20230711	1048	59.45	20231206	2590	-35.48	20230711	1048	59.45	20231206	3.85	N	273060	100	50 억		170269	N	N	0	N	00	N
31	20231226	111101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1613	32	2	2.02	10016116319	6255053	15.74	1603	1646	1540	2055	1107	1581	1601.38	0.34	0	-66292	2027	1804	1677	1454	1327	1740	1390	50	474	100	980	1	1	50459582	814	35.84	1.78	12	12.40	45.00	907.00	2590	20230711	-37.72	1048	20231206	53.91	2590	-37.72	20230711	1048	53.91	20231206	2590	-37.72	20230711	1048	53.91	20231206	3.85	N	273060	100	50 억		170269	N	N	0	N	00	N
32	20231226	101055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1549	-32	5	-2.02	7609918029	4736025	11.91	1603	1646	1541	2055	1107	1581	1606.97	0.34	0	-83574	2027	1804	1677	1454	1327	1740	1390	50	474	100	980	1	1	50459582	782	34.42	1.71	12	9.39	45.00	907.00	2590	20230711	-40.19	1048	20231206	47.81	2590	-40.19	20230711	1048	47.81	20231206	2590	-40.19	20230711	1048	47.81	20231206	3.85	N	273060	100	50 억		170269	N	N	0	N	00	N
33	20231226	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1601	20	2	1.27	3648989111	2258499	5.68	1603	1644	1589	2055	1107	1581	1616.12	0.34	0	9762	2027	1804	1677	1454	1327	1740	1390	50	474	100	980	1	1	50459582	808	35.58	1.77	12	4.48	45.00	907.00	2590	20230711	-38.19	1048	20231206	52.77	2590	-38.19	20230711	1048	52.77	20231206	2590	-38.19	20230711	1048	52.77	20231206	3.85	N	273060	100	50 억		170269	N	N	0	N	00	N
34	20231222	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1581	-164	5	-9.40	66588902334	39456904	53.95	1837	1900	1550	2265	1222	1745	1687.80	0.17	0	96656	2061	1903	1587	1429	1113	1982	1508	50	520	100	1080	1	1	50459582	798	35.13	1.74	12	78.20	45.00	907.00	2590	20230711	-38.96	1048	20231206	50.86	2590	-38.96	20230711	1048	50.86	20231206	2590	-38.96	20230711	1048	50.86	20231206	3.61	N	273060	100	50 억		86099	N	N	0	N	00	N
35	20231222	151039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1565	-180	5	-10.32	65500104382	38764293	53.00	1837	1900	1565	2265	1222	1745	1689.70	0.17	0	26379	2061	1903	1587	1429	1113	1982	1508	50	520	100	1080	1	1	50459582	790	34.78	1.73	12	76.82	45.00	907.00	2590	20230711	-39.58	1048	20231206	49.33	2590	-39.58	20230711	1048	49.33	20231206	2590	-39.58	20230711	1048	49.33	20231206	3.61	N	273060	100	50 억		86099	N	N	0	N	00	N
36	20231222	141036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1628	-117	5	-6.70	62352160042	36790810	50.30	1837	1900	1585	2265	1222	1745	1694.78	0.17	0	-43554	2061	1903	1587	1429	1113	1982	1508	50	520	100	1080	1	1	50459582	821	36.18	1.79	12	72.91	45.00	907.00	2590	20230711	-37.14	1048	20231206	55.34	2590	-37.14	20230711	1048	55.34	20231206	2590	-37.14	20230711	1048	55.34	20231206	3.61	N	273060	100	50 억		86099	N	N	0	N	00	N
37	20231222	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1656	-89	5	-5.10	58368371379	34351789	46.97	1837	1900	1585	2265	1222	1745	1699.14	0.17	0	-39226	2061	1903	1587	1429	1113	1982	1508	50	520	100	1080	1	1	50459582	836	36.80	1.83	12	68.08	45.00	907.00	2590	20230711	-36.06	1048	20231206	58.02	2590	-36.06	20230711	1048	58.02	20231206	2590	-36.06	20230711	1048	58.02	20231206	3.61	N	273060	100	50 억		86099	N	N	0	N	00	N
38	20231222	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1613	-132	5	-7.56	33440897907	19733365	26.98	1837	1900	1585	2265	1222	1745	1694.64	0.17	0	-3529	2061	1903	1587	1429	1113	1982	1508	50	520	100	1080	1	1	50459582	814	35.84	1.78	12	39.11	45.00	907.00	2590	20230711	-37.72	1048	20231206	53.91	2590	-37.72	20230711	1048	53.91	20231206	2590	-37.72	20230711	1048	53.91	20231206	3.61	N	273060	100	50 억		86099	N	N	0	N	00	N
39	20231222	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1629	-116	5	-6.65	31561355860	18566824	25.39	1837	1900	1585	2265	1222	1745	1699.88	0.17	0	-16220	2061	1903	1587	1429	1113	1982	1508	50	520	100	1080	1	1	50459582	822	36.20	1.80	12	36.80	45.00	907.00	2590	20230711	-37.10	1048	20231206	55.44	2590	-37.10	20230711	1048	55.44	20231206	2590	-37.10	20230711	1048	55.44	20231206	3.61	N	273060	100	50 억		86099	N	N	0	N	00	N
40	20231222	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1631	-114	5	-6.53	28510137095	16696265	22.83	1837	1900	1585	2265	1222	1745	1707.58	0.17	0	-53886	2061	1903	1587	1429	1113	1982	1508	50	520	100	1080	1	1	50459582	823	36.24	1.80	12	33.09	45.00	907.00	2590	20230711	-37.03	1048	20231206	55.63	2590	-37.03	20230711	1048	55.63	20231206	2590	-37.03	20230711	1048	55.63	20231206	3.61	N	273060	100	50 억		86099	N	N	0	N	00	N
41	20231222	091036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1647	-98	5	-5.62	16065023945	9153030	12.51	1837	1900	1620	2265	1222	1745	1755.16	0.17	0	95302	2061	1903	1587	1429	1113	1982	1508	50	520	100	1080	1	1	50459582	831	36.60	1.82	12	18.14	45.00	907.00	2590	20230711	-36.41	1048	20231206	57.16	2590	-36.41	20230711	1048	57.16	20231206	2590	-36.41	20230711	1048	57.16	20231206	3.61	N	273060	100	50 억		86099	N	N	0	N	00	N
42	20231221	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1745	402	1	29.93	115705790442	73124618	2046.37	1323	1745	1271	1745	941	1343	1582.29	0.16	0	81166	1455	1399	1368	1312	1281	1383	1296	50	402	100	830	1	1	50459582	881	38.78	1.92	12	144.92	45.00	907.00	2590	20230711	-32.63	1048	20231206	66.51	2590	-32.63	20230711	1048	66.51	20231206	2590	-32.63	20230711	1048	66.51	20231206	3.45	N	273060	100	50 억		82184	N	N	0	N	00	N
43	20231221	151033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1745	402	1	29.93	115444970527	72975151	2042.19	1323	1745	1271	1745	941	1343	1581.98	0.16	0	81166	1455	1399	1368	1312	1281	1383	1296	50	402	100	830	1	1	50459582	881	38.78	1.92	12	144.62	45.00	907.00	2590	20230711	-32.63	1048	20231206	66.51	2590	-32.63	20230711	1048	66.51	20231206	2590	-32.63	20230711	1048	66.51	20231206	3.45	N	273060	100	50 억		82184	N	N	0	N	00	N
44	20231221	141029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1500	157	2	11.69	68572045205	44786627	1253.34	1323	1644	1271	1745	941	1343	1531.08	0.16	0	16739	1455	1399	1368	1312	1281	1383	1296	50	402	100	830	1	1	50459582	757	33.33	1.65	12	88.76	45.00	907.00	2590	20230711	-42.08	1048	20231206	43.13	2590	-42.08	20230711	1048	43.13	20231206	2590	-42.08	20230711	1048	43.13	20231206	3.45	N	273060	100	50 억		82184	N	N	0	N	00	N
45	20231221	131027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1528	185	2	13.78	29527110123	20009863	559.97	1323	1566	1271	1745	941	1343	1475.63	0.16	0	-35172	1455	1399	1368	1312	1281	1383	1296	50	402	100	830	1	1	50459582	771	33.96	1.68	12	39.66	45.00	907.00	2590	20230711	-41.00	1048	20231206	45.80	2590	-41.00	20230711	1048	45.80	20231206	2590	-41.00	20230711	1048	45.80	20231206	3.45	N	273060	100	50 억		82184	N	N	0	N	00	N
46	20231221	121034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1284	-59	5	-4.39	1431281453	1100509	30.80	1323	1340	1271	1745	941	1343	1300.56	0.16	0	128734	1455	1399	1368	1312	1281	1383	1296	50	402	100	830	1	1	50459582	648	28.53	1.42	12	2.18	45.00	907.00	2590	20230711	-50.42	1048	20231206	22.52	2590	-50.42	20230711	1048	22.52	20231206	2590	-50.42	20230711	1048	22.52	20231206	3.45	N	273060	100	50 억		82184	N	N	0	N	00	N
47	20231221	111034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1285	-58	5	-4.32	1221650803	937886	26.25	1323	1340	1271	1745	941	1343	1302.55	0.16	0	102114	1455	1399	1368	1312	1281	1383	1296	50	402	100	830	1	1	50459582	648	28.56	1.42	12	1.86	45.00	907.00	2590	20230711	-50.39	1048	20231206	22.61	2590	-50.39	20230711	1048	22.61	20231206	2590	-50.39	20230711	1048	22.61	20231206	3.45	N	273060	100	50 억		82184	N	N	0	N	00	N
48	20231221	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1294	-49	5	-3.65	894768666	682849	19.11	1323	1340	1288	1745	941	1343	1310.34	0.16	0	55855	1455	1399	1368	1312	1281	1383	1296	50	402	100	830	1	1	50459582	653	28.76	1.43	12	1.35	45.00	907.00	2590	20230711	-50.04	1048	20231206	23.47	2590	-50.04	20230711	1048	23.47	20231206	2590	-50.04	20230711	1048	23.47	20231206	3.45	N	273060	100	50 억		82184	N	N	0	N	00	N
49	20231221	091030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1323	-20	5	-1.49	289259935	218747	6.12	1323	1340	1317	1745	941	1343	1322.33	0.16	0	43058	1455	1399	1368	1312	1281	1383	1296	50	402	100	830	1	1	50459582	668	29.40	1.46	12	0.43	45.00	907.00	2590	20230711	-48.92	1048	20231206	26.24	2590	-48.92	20230711	1048	26.24	20231206	2590	-48.92	20230711	1048	26.24	20231206	3.45	N	273060	100	50 억		82184	N	N	0	N	00	N
50	20231220	161034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1343	-41	5	-2.96	4812875602	3509137	13.11	1371	1424	1337	1799	969	1384	1371.55	0.33	0	-87982	1673	1528	1440	1295	1207	1601	1368	50	415	100	850	1	1	50459582	678	29.84	1.48	12	6.95	45.00	907.00	2590	20230711	-48.15	1048	20231206	28.15	2590	-48.15	20230711	1048	28.15	20231206	2590	-48.15	20230711	1048	28.15	20231206	3.09	N	273060	100	50 억		165833	N	N	0	N	00	N
51	20231220	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1342	-42	5	-3.03	4549848203	3313091	12.38	1371	1424	1340	1799	969	1384	1373.29	0.33	0	-110755	1673	1528	1440	1295	1207	1601	1368	50	415	100	850	1	1	50459582	677	29.82	1.48	12	6.57	45.00	907.00	2590	20230711	-48.19	1048	20231206	28.05	2590	-48.19	20230711	1048	28.05	20231206	2590	-48.19	20230711	1048	28.05	20231206	3.09	N	273060	100	50 억		165833	N	N	0	N	00	N
52	20231220	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1354	-30	5	-2.17	3987657670	2896323	10.82	1371	1424	1352	1799	969	1384	1376.79	0.33	0	-92878	1673	1528	1440	1295	1207	1601	1368	50	415	100	850	1	1	50459582	683	30.09	1.49	12	5.74	45.00	907.00	2590	20230711	-47.72	1048	20231206	29.20	2590	-47.72	20230711	1048	29.20	20231206	2590	-47.72	20230711	1048	29.20	20231206	3.09	N	273060	100	50 억		165833	N	N	0	N	00	N
53	20231220	131133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1365	-19	5	-1.37	3789251954	2750501	10.27	1371	1424	1352	1799	969	1384	1377.65	0.33	0	-95817	1673	1528	1440	1295	1207	1601	1368	50	415	100	850	1	1	50459582	689	30.33	1.50	12	5.45	45.00	907.00	2590	20230711	-47.30	1048	20231206	30.25	2590	-47.30	20230711	1048	30.25	20231206	2590	-47.30	20230711	1048	30.25	20231206	3.09	N	273060	100	50 억		165833	N	N	0	N	00	N
54	20231220	121028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1362	-22	5	-1.59	3530042912	2559837	9.56	1371	1424	1352	1799	969	1384	1379.01	0.33	0	-83624	1673	1528	1440	1295	1207	1601	1368	50	415	100	850	1	1	50459582	687	30.27	1.50	12	5.07	45.00	907.00	2590	20230711	-47.41	1048	20231206	29.96	2590	-47.41	20230711	1048	29.96	20231206	2590	-47.41	20230711	1048	29.96	20231206	3.09	N	273060	100	50 억		165833	N	N	0	N	00	N
55	20231220	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1386	2	2	0.14	3199954951	2319763	8.67	1371	1424	1352	1799	969	1384	1379.43	0.33	0	-83455	1673	1528	1440	1295	1207	1601	1368	50	415	100	850	1	1	50459582	699	30.80	1.53	12	4.60	45.00	907.00	2590	20230711	-46.49	1048	20231206	32.25	2590	-46.49	20230711	1048	32.25	20231206	2590	-46.49	20230711	1048	32.25	20231206	3.09	N	273060	100	50 억		165833	N	N	0	N	00	N
56	20231220	101032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1356	-28	5	-2.02	1641993929	1200989	4.49	1371	1391	1352	1799	969	1384	1367.17	0.33	0	-6026	1673	1528	1440	1295	1207	1601	1368	50	415	100	850	1	1	50459582	684	30.13	1.50	12	2.38	45.00	907.00	2590	20230711	-47.64	1048	20231206	29.39	2590	-47.64	20230711	1048	29.39	20231206	2590	-47.64	20230711	1048	29.39	20231206	3.09	N	273060	100	50 억		165833	N	N	0	N	00	N
57	20231220	091029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1360	-24	5	-1.73	540472846	396313	1.48	1371	1375	1352	1799	969	1384	1363.62	0.33	0	-45682	1673	1528	1440	1295	1207	1601	1368	50	415	100	850	1	1	50459582	686	30.22	1.50	12	0.79	45.00	907.00	2590	20230711	-47.49	1048	20231206	29.77	2590	-47.49	20230711	1048	29.77	20231206	2590	-47.49	20230711	1048	29.77	20231206	3.09	N	273060	100	50 억		165833	N	N	0	N	00	N
58	20231219	161029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1384	9	2	0.65	39421511808	26643044	230.61	1358	1585	1352	1787	963	1375	1479.64	0.79	0	-223203	1541	1457	1399	1315	1257	1429	1287	50	412	100	850	1	1	50459582	698	30.76	1.53	12	52.80	45.00	907.00	2590	20230711	-46.56	1048	20231206	32.06	2590	-46.56	20230711	1048	32.06	20231206	2590	-46.56	20230711	1048	32.06	20231206	2.36	N	273060	100	50 억		400817	N	N	0	N	00	N
59	20231219	151032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1377	2	2	0.15	39082413041	26397361	228.48	1358	1585	1352	1787	963	1375	1480.54	0.79	0	-257625	1541	1457	1399	1315	1257	1429	1287	50	412	100	850	1	1	50459582	695	30.60	1.52	12	52.31	45.00	907.00	2590	20230711	-46.83	1048	20231206	31.39	2590	-46.83	20230711	1048	31.39	20231206	2590	-46.83	20230711	1048	31.39	20231206	2.36	N	273060	100	50 억		400817	N	N	0	N	00	N
60	20231219	141026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1412	37	2	2.69	37725733719	25421606	220.03	1358	1585	1352	1787	963	1375	1484.00	0.79	0	-299785	1541	1457	1399	1315	1257	1429	1287	50	412	100	850	1	1	50459582	712	31.38	1.56	12	50.38	45.00	907.00	2590	20230711	-45.48	1048	20231206	34.73	2590	-45.48	20230711	1048	34.73	20231206	2590	-45.48	20230711	1048	34.73	20231206	2.36	N	273060	100	50 억		400817	N	N	0	N	00	N
61	20231219	131033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1422	47	2	3.42	36388424550	24481956	211.90	1358	1585	1352	1787	963	1375	1486.34	0.79	0	-349376	1541	1457	1399	1315	1257	1429	1287	50	412	100	850	1	1	50459582	718	31.60	1.57	12	48.52	45.00	907.00	2590	20230711	-45.10	1048	20231206	35.69	2590	-45.10	20230711	1048	35.69	20231206	2590	-45.10	20230711	1048	35.69	20231206	2.36	N	273060	100	50 억		400817	N	N	0	N	00	N
62	20231219	121035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1427	52	2	3.78	34935954450	23461571	203.07	1358	1585	1352	1787	963	1375	1489.07	0.79	0	-343268	1541	1457	1399	1315	1257	1429	1287	50	412	100	850	1	1	50459582	720	31.71	1.57	12	46.50	45.00	907.00	2590	20230711	-44.90	1048	20231206	36.16	2590	-44.90	20230711	1048	36.16	20231206	2590	-44.90	20230711	1048	36.16	20231206	2.36	N	273060	100	50 억		400817	N	N	0	N	00	N
63	20231219	111031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1504	129	2	9.38	20259324894	13750638	119.02	1358	1539	1352	1787	963	1375	1473.34	0.79	0	-312451	1541	1457	1399	1315	1257	1429	1287	50	412	100	850	1	1	50459582	759	33.42	1.66	12	27.25	45.00	907.00	2590	20230711	-41.93	1048	20231206	43.51	2590	-41.93	20230711	1048	43.51	20231206	2590	-41.93	20230711	1048	43.51	20231206	2.36	N	273060	100	50 억		400817	N	N	0	N	00	N
64	20231219	101029	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1437	62	2	4.51	10292168481	7131745	61.73	1358	1491	1352	1787	963	1375	1443.15	0.79	0	-251501	1541	1457	1399	1315	1257	1429	1287	50	412	100	850	1	1	50459582	725	31.93	1.58	12	14.13	45.00	907.00	2590	20230711	-44.52	1048	20231206	37.12	2590	-44.52	20230711	1048	37.12	20231206	2590	-44.52	20230711	1048	37.12	20231206	2.36	N	273060	100	50 억		400817	N	N	0	N	00	N
65	20231219	091026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1439	64	2	4.65	3016254082	2122490	18.37	1358	1454	1352	1787	963	1375	1421.10	0.79	0	44041	1541	1457	1399	1315	1257	1429	1287	50	412	100	850	1	1	50459582	726	31.98	1.59	12	4.21	45.00	907.00	2590	20230711	-44.44	1048	20231206	37.31	2590	-44.44	20230711	1048	37.31	20231206	2590	-44.44	20230711	1048	37.31	20231206	2.36	N	273060	100	50 억		400817	N	N	0	N	00	N
66	20231218	161024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1375	-50	5	-3.51	16158036764	11332114	19.28	1412	1483	1341	1852	998	1425	1425.97	0.81	0	-62238	1797	1611	1409	1223	1021	1704	1316	50	427	100	880	1	1	50459582	694	30.56	1.52	12	22.46	45.00	907.00	2590	20230711	-46.91	1048	20231206	31.20	2590	-46.91	20230711	1048	31.20	20231206	2590	-46.91	20230711	1048	31.20	20231206	1.91	N	273060	100	50 억		407445	N	N	0	N	00	N
67	20231218	151027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1378	-47	5	-3.30	15702697718	11000706	18.71	1412	1483	1341	1852	998	1425	1427.45	0.81	0	-47577	1797	1611	1409	1223	1021	1704	1316	50	427	100	880	1	1	50459582	695	30.62	1.52	12	21.80	45.00	907.00	2590	20230711	-46.80	1048	20231206	31.49	2590	-46.80	20230711	1048	31.49	20231206	2590	-46.80	20230711	1048	31.49	20231206	1.91	N	273060	100	50 억		407445	N	N	0	N	00	N
68	20231218	141023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1364	-61	5	-4.28	14996550239	10489618	17.84	1412	1483	1341	1852	998	1425	1429.71	0.81	0	-62956	1797	1611	1409	1223	1021	1704	1316	50	427	100	880	1	1	50459582	688	30.31	1.50	12	20.79	45.00	907.00	2590	20230711	-47.34	1048	20231206	30.15	2590	-47.34	20230711	1048	30.15	20231206	2590	-47.34	20230711	1048	30.15	20231206	1.91	N	273060	100	50 억		407445	N	N	0	N	00	N
69	20231218	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1351	-74	5	-5.19	14652013801	10235614	17.41	1412	1483	1341	1852	998	1425	1431.55	0.81	0	-98195	1797	1611	1409	1223	1021	1704	1316	50	427	100	880	1	1	50459582	682	30.02	1.49	12	20.28	45.00	907.00	2590	20230711	-47.84	1048	20231206	28.91	2590	-47.84	20230711	1048	28.91	20231206	2590	-47.84	20230711	1048	28.91	20231206	1.91	N	273060	100	50 억		407445	N	N	0	N	00	N
70	20231218	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1385	-40	5	-2.81	13606281782	9471079	16.11	1412	1483	1371	1852	998	1425	1436.77	0.81	0	-74523	1797	1611	1409	1223	1021	1704	1316	50	427	100	880	1	1	50459582	699	30.78	1.53	12	18.77	45.00	907.00	2590	20230711	-46.53	1048	20231206	32.16	2590	-46.53	20230711	1048	32.16	20231206	2590	-46.53	20230711	1048	32.16	20231206	1.91	N	273060	100	50 억		407445	N	N	0	N	00	N
71	20231218	111020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1385	-40	5	-2.81	5109669676	3615275	6.15	1412	1465	1371	1852	998	1425	1412.94	0.81	0	3493	1797	1611	1409	1223	1021	1704	1316	50	427	100	880	1	1	50459582	699	30.78	1.53	12	7.16	45.00	907.00	2590	20230711	-46.53	1048	20231206	32.16	2590	-46.53	20230711	1048	32.16	20231206	2590	-46.53	20230711	1048	32.16	20231206	1.91	N	273060	100	50 억		407445	N	N	0	N	00	N
72	20231218	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1391	-34	5	-2.39	4685652849	3309486	5.63	1412	1465	1371	1852	998	1425	1415.46	0.81	0	-18036	1797	1611	1409	1223	1021	1704	1316	50	427	100	880	1	1	50459582	702	30.91	1.53	12	6.56	45.00	907.00	2590	20230711	-46.29	1048	20231206	32.73	2590	-46.29	20230711	1048	32.73	20231206	2590	-46.29	20230711	1048	32.73	20231206	1.91	N	273060	100	50 억		407445	N	N	0	N	00	N
73	20231218	091016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1457	32	2	2.25	2372865540	1658494	2.82	1412	1465	1410	1852	998	1425	1431.21	0.81	0	-16769	1797	1611	1409	1223	1021	1704	1316	50	427	100	880	1	1	50459582	735	32.38	1.61	12	3.29	45.00	907.00	2590	20230711	-43.75	1048	20231206	39.03	2590	-43.75	20230711	1048	39.03	20231206	2590	-43.75	20230711	1048	39.03	20231206	1.91	N	273060	100	50 억		407445	N	N	0	N	00	N
74	20231215	161019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1425	177	2	14.18	86288074916	58483640	238.89	1240	1595	1207	1622	874	1248	1475.47	0.99	0	-100255	1576	1412	1273	1109	970	1494	1191	50	374	100	770	1	1	50459582	719	31.67	1.57	12	115.90	45.00	907.00	2590	20230711	-44.98	1048	20231206	35.97	2590	-44.98	20230711	1048	35.97	20231206	2590	-44.98	20230711	1048	35.97	20231206	1.87	N	273060	100	50 억		501005	N	N	0	N	00	N
75	20231215	151023	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1417	169	2	13.54	85075923884	57628257	235.39	1240	1595	1207	1622	874	1248	1476.29	0.99	0	-166075	1576	1412	1273	1109	970	1494	1191	50	374	100	770	1	1	50459582	715	31.49	1.56	12	114.21	45.00	907.00	2590	20230711	-45.29	1048	20231206	35.21	2590	-45.29	20230711	1048	35.21	20231206	2590	-45.29	20230711	1048	35.21	20231206	1.87	N	273060	100	50 억		501005	N	N	0	N	00	N
76	20231215	141022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1469	221	2	17.71	79127067319	53504368	218.55	1240	1595	1207	1622	874	1248	1478.89	0.99	0	-203602	1576	1412	1273	1109	970	1494	1191	50	374	100	770	1	1	50459582	741	32.64	1.62	12	106.03	45.00	907.00	2590	20230711	-43.28	1048	20231206	40.17	2590	-43.28	20230711	1048	40.17	20231206	2590	-43.28	20230711	1048	40.17	20231206	1.87	N	273060	100	50 억		501005	N	N	0	N	00	N
77	20231215	131016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1490	242	2	19.39	71501402448	48434271	197.84	1240	1595	1207	1622	874	1248	1476.26	0.99	0	-98502	1576	1412	1273	1109	970	1494	1191	50	374	100	770	1	1	50459582	752	33.11	1.64	12	95.99	45.00	907.00	2590	20230711	-42.47	1048	20231206	42.18	2590	-42.47	20230711	1048	42.18	20231206	2590	-42.47	20230711	1048	42.18	20231206	1.87	N	273060	100	50 억		501005	N	N	0	N	00	N
78	20231215	121017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1477	229	2	18.35	61946442602	42119487	172.04	1240	1595	1207	1622	874	1248	1470.74	0.99	0	-61173	1576	1412	1273	1109	970	1494	1191	50	374	100	770	1	1	50459582	745	32.82	1.63	12	83.47	45.00	907.00	2590	20230711	-42.97	1048	20231206	40.94	2590	-42.97	20230711	1048	40.94	20231206	2590	-42.97	20230711	1048	40.94	20231206	1.87	N	273060	100	50 억		501005	N	N	0	N	00	N
79	20231215	111012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1507	259	2	20.75	56519772764	38443434	157.03	1240	1595	1207	1622	874	1248	1470.21	0.99	0	-141452	1576	1412	1273	1109	970	1494	1191	50	374	100	770	1	1	50459582	760	33.49	1.66	12	76.19	45.00	907.00	2590	20230711	-41.81	1048	20231206	43.80	2590	-41.81	20230711	1048	43.80	20231206	2590	-41.81	20230711	1048	43.80	20231206	1.87	N	273060	100	50 억		501005	N	N	0	N	00	N
80	20231215	101017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1513	265	2	21.23	44081211774	30303060	123.78	1240	1595	1207	1622	874	1248	1454.69	0.99	0	-85710	1576	1412	1273	1109	970	1494	1191	50	374	100	770	1	1	50459582	763	33.62	1.67	12	60.05	45.00	907.00	2590	20230711	-41.58	1048	20231206	44.37	2590	-41.58	20230711	1048	44.37	20231206	2590	-41.58	20230711	1048	44.37	20231206	1.87	N	273060	100	50 억		501005	N	N	0	N	00	N
81	20231215	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1266	18	2	1.44	1277480318	1029939	4.21	1240	1273	1207	1622	874	1248	1240.34	0.99	0	-1805	1576	1412	1273	1109	970	1494	1191	50	374	100	770	1	1	50459582	639	28.13	1.40	12	2.04	45.00	907.00	2590	20230711	-51.12	1048	20231206	20.80	2590	-51.12	20230711	1048	20.80	20231206	2590	-51.12	20230711	1048	20.80	20231206	1.87	N	273060	100	50 억		501005	N	N	0	N	00	N
82	20231214	161012	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	142	2	12.84	32882823025	24098057	8138.65	1140	1437	1134	1437	775	1106	1365.01	1.24	0	-98576	1164	1135	1119	1090	1074	1127	1082	50	331	100	680	1	1	50459582	630	27.73	1.38	12	47.76	45.00	907.00	2590	20230711	-51.81	1048	20231206	19.08	2590	-51.81	20230711	1048	19.08	20231206	2590	-51.81	20230711	1048	19.08	20231206	1.84	N	273060	100	50 억		625323	N	N	0	N	00	N
83	20231214	151048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1248	142	2	12.84	31237760451	22783255	7694.60	1140	1437	1134	1437	775	1106	1371.08	1.24	0	-179139	1164	1135	1119	1090	1074	1127	1082	50	331	100	680	1	1	50459582	630	27.73	1.38	12	45.15	45.00	907.00	2590	20230711	-51.81	1048	20231206	19.08	2590	-51.81	20230711	1048	19.08	20231206	2590	-51.81	20230711	1048	19.08	20231206	1.84	N	273060	100	50 억		625323	N	N	0	N	00	N
84	20231214	141014	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1428	322	2	29.11	19340870354	14022962	4735.98	1140	1437	1134	1437	775	1106	1379.23	1.24	0	-122198	1164	1135	1119	1090	1074	1127	1082	50	331	100	680	1	1	50459582	721	31.73	1.57	12	27.79	45.00	907.00	2590	20230711	-44.86	1048	20231206	36.26	2590	-44.86	20230711	1048	36.26	20231206	2590	-44.86	20230711	1048	36.26	20231206	1.84	N	273060	100	50 억		625323	N	N	0	N	00	N
85	20231214	131044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1437	331	1	29.93	15326030049	11215892	3787.95	1140	1437	1134	1437	775	1106	1366.46	1.24	0	-174588	1164	1135	1119	1090	1074	1127	1082	50	331	100	680	1	1	50459582	725	31.93	1.58	12	22.23	45.00	907.00	2590	20230711	-44.52	1048	20231206	37.12	2590	-44.52	20230711	1048	37.12	20231206	2590	-44.52	20230711	1048	37.12	20231206	1.84	N	273060	100	50 억		625323	N	N	0	N	00	N
86	20231214	121101	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1437	331	1	29.93	15311741958	11205949	3784.59	1140	1437	1134	1437	775	1106	1366.39	1.24	0	-174588	1164	1135	1119	1090	1074	1127	1082	50	331	100	680	1	1	50459582	725	31.93	1.58	12	22.21	45.00	907.00	2590	20230711	-44.52	1048	20231206	37.12	2590	-44.52	20230711	1048	37.12	20231206	2590	-44.52	20230711	1048	37.12	20231206	1.84	N	273060	100	50 억		625323	N	N	0	N	00	N
87	20231214	111035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1437	331	1	29.93	15279895164	11183787	3777.11	1140	1437	1134	1437	775	1106	1366.25	1.24	0	-174588	1164	1135	1119	1090	1074	1127	1082	50	331	100	680	1	1	50459582	725	31.93	1.58	12	22.16	45.00	907.00	2590	20230711	-44.52	1048	20231206	37.12	2590	-44.52	20230711	1048	37.12	20231206	2590	-44.52	20230711	1048	37.12	20231206	1.84	N	273060	100	50 억		625323	N	N	0	N	00	N
88	20231214	101003	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1437	331	1	29.93	15004801632	10992351	3712.45	1140	1437	1134	1437	775	1106	1365.02	1.24	0	-174588	1164	1135	1119	1090	1074	1127	1082	50	331	100	680	1	1	50459582	725	31.93	1.58	12	21.78	45.00	907.00	2590	20230711	-44.52	1048	20231206	37.12	2590	-44.52	20230711	1048	37.12	20231206	2590	-44.52	20230711	1048	37.12	20231206	1.84	N	273060	100	50 억		625323	N	N	0	N	00	N
89	20231214	090944	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1326	220	2	19.89	5744515777	4391417	1483.12	1140	1361	1134	1437	775	1106	1308.12	1.24	0	15648	1164	1135	1119	1090	1074	1127	1082	50	331	100	680	1	1	50459582	669	29.47	1.46	12	8.70	45.00	907.00	2590	20230711	-48.80	1048	20231206	26.53	2590	-48.80	20230711	1048	26.53	20231206	2590	-48.80	20230711	1048	26.53	20231206	1.84	N	273060	100	50 억		625323	N	N	0	N	00	N
90	20231213	161010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1106	-26	5	-2.30	310568442	276848	135.43	1132	1148	1103	1471	793	1132	1122.04	1.37	0	-60661	1199	1165	1141	1107	1083	1153	1095	50	339	100	700	1	1	50459582	558	24.58	1.22	12	0.55	45.00	907.00	2590	20230711	-57.30	1048	20231206	5.53	2590	-57.30	20230711	1048	5.53	20231206	2590	-57.30	20230711	1048	5.53	20231206	1.89	N	273060	100	50 억		693453	N	N	0	N	00	N
91	20231213	151030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1107	-25	5	-2.21	279669986	248887	121.75	1132	1148	1103	1471	793	1132	1123.68	1.37	0	-63984	1199	1165	1141	1107	1083	1153	1095	50	339	100	700	1	1	50459582	559	24.60	1.22	12	0.49	45.00	907.00	2590	20230711	-57.26	1048	20231206	5.63	2590	-57.26	20230711	1048	5.63	20231206	2590	-57.26	20230711	1048	5.63	20231206	1.89	N	273060	100	50 억		693453	N	N	0	N	00	N
92	20231213	141030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1119	-13	5	-1.15	218482669	193901	94.85	1132	1148	1117	1471	793	1132	1126.77	1.37	0	-52485	1199	1165	1141	1107	1083	1153	1095	50	339	100	700	1	1	50459582	565	24.87	1.23	12	0.38	45.00	907.00	2590	20230711	-56.80	1048	20231206	6.77	2590	-56.80	20230711	1048	6.77	20231206	2590	-56.80	20230711	1048	6.77	20231206	1.89	N	273060	100	50 억		693453	N	N	0	N	00	N
93	20231213	131035	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1122	-10	5	-0.88	193974562	171975	84.13	1132	1148	1117	1471	793	1132	1127.92	1.37	0	-37696	1199	1165	1141	1107	1083	1153	1095	50	339	100	700	1	1	50459582	566	24.93	1.24	12	0.34	45.00	907.00	2590	20230711	-56.68	1048	20231206	7.06	2590	-56.68	20230711	1048	7.06	20231206	2590	-56.68	20230711	1048	7.06	20231206	1.89	N	273060	100	50 억		693453	N	N	0	N	00	N
94	20231213	121030	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1122	-10	5	-0.88	158849535	140623	68.79	1132	1148	1120	1471	793	1132	1129.61	1.37	0	-37554	1199	1165	1141	1107	1083	1153	1095	50	339	100	700	1	1	50459582	566	24.93	1.24	12	0.28	45.00	907.00	2590	20230711	-56.68	1048	20231206	7.06	2590	-56.68	20230711	1048	7.06	20231206	2590	-56.68	20230711	1048	7.06	20231206	1.89	N	273060	100	50 억		693453	N	N	0	N	00	N
95	20231213	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1122	-10	5	-0.88	130118401	115040	56.27	1132	1148	1121	1471	793	1132	1131.07	1.37	0	-35237	1199	1165	1141	1107	1083	1153	1095	50	339	100	700	1	1	50459582	566	24.93	1.24	12	0.23	45.00	907.00	2590	20230711	-56.68	1048	20231206	7.06	2590	-56.68	20230711	1048	7.06	20231206	2590	-56.68	20230711	1048	7.06	20231206	1.89	N	273060	100	50 억		693453	N	N	0	N	00	N
96	20231213	101039	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1131	-1	5	-0.09	96200197	84880	41.52	1132	1148	1121	1471	793	1132	1133.37	1.37	0	-29321	1199	1165	1141	1107	1083	1153	1095	50	339	100	700	1	1	50459582	571	25.13	1.25	12	0.17	45.00	907.00	2590	20230711	-56.33	1048	20231206	7.92	2590	-56.33	20230711	1048	7.92	20231206	2590	-56.33	20230711	1048	7.92	20231206	1.89	N	273060	100	50 억		693453	N	N	0	N	00	N
97	20231213	091025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1128	-4	5	-0.35	20420458	18138	8.87	1132	1133	1121	1471	793	1132	1125.84	1.37	0	-7299	1199	1165	1141	1107	1083	1153	1095	50	339	100	700	1	1	50459582	569	25.07	1.24	12	0.04	45.00	907.00	2590	20230711	-56.45	1048	20231206	7.63	2590	-56.45	20230711	1048	7.63	20231206	2590	-56.45	20230711	1048	7.63	20231206	1.89	N	273060	100	50 억		693453	N	N	0	N	00	N
98	20231212	160949	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1132	-21	5	-1.82	230718183	202997	34.64	1175	1175	1117	1498	808	1153	1136.56	1.44	0	-33265	1211	1181	1153	1123	1095	1197	1139	50	345	100	710	1	1	50459582	571	25.16	1.25	12	0.40	45.00	907.00	2590	20230711	-56.29	1048	20231206	8.02	2590	-56.29	20230711	1048	8.02	20231206	2590	-56.29	20230711	1048	8.02	20231206	1.82	N	273060	100	50 억		726724	N	N	0	N	00	N
99	20231212	150956	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1135	-18	5	-1.56	217287945	191143	32.62	1175	1175	1117	1498	808	1153	1136.78	1.44	0	-31313	1211	1181	1153	1123	1095	1197	1139	50	345	100	710	1	1	50459582	573	25.22	1.25	12	0.38	45.00	907.00	2590	20230711	-56.18	1048	20231206	8.30	2590	-56.18	20230711	1048	8.30	20231206	2590	-56.18	20230711	1048	8.30	20231206	1.82	N	273060	100	50 억		726724	N	N	0	N	00	N
100	20231212	140902	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1138	-15	5	-1.30	200757676	176611	30.14	1175	1175	1117	1498	808	1153	1136.72	1.44	0	-25313	1211	1181	1153	1123	1095	1197	1139	50	345	100	710	1	1	50459582	574	25.29	1.25	12	0.35	45.00	907.00	2590	20230711	-56.06	1048	20231206	8.59	2590	-56.06	20230711	1048	8.59	20231206	2590	-56.06	20230711	1048	8.59	20231206	1.82	N	273060	100	50 억		726724	N	N	0	N	00	N
101	20231212	130907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1144	-9	5	-0.78	182787544	160812	27.44	1175	1175	1117	1498	808	1153	1136.65	1.44	0	-27480	1211	1181	1153	1123	1095	1197	1139	50	345	100	710	1	1	50459582	577	25.42	1.26	12	0.32	45.00	907.00	2590	20230711	-55.83	1048	20231206	9.16	2590	-55.83	20230711	1048	9.16	20231206	2590	-55.83	20230711	1048	9.16	20231206	1.82	N	273060	100	50 억		726724	N	N	0	N	00	N
102	20231212	120856	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1140	-13	5	-1.13	162933933	143361	24.47	1175	1175	1117	1498	808	1153	1136.53	1.44	0	-32290	1211	1181	1153	1123	1095	1197	1139	50	345	100	710	1	1	50459582	575	25.33	1.26	12	0.28	45.00	907.00	2590	20230711	-55.98	1048	20231206	8.78	2590	-55.98	20230711	1048	8.78	20231206	2590	-55.98	20230711	1048	8.78	20231206	1.82	N	273060	100	50 억		726724	N	N	0	N	00	N
103	20231212	110912	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1136	-17	5	-1.47	147014428	129354	22.08	1175	1175	1117	1498	808	1153	1136.53	1.44	0	-31786	1211	1181	1153	1123	1095	1197	1139	50	345	100	710	1	1	50459582	573	25.24	1.25	12	0.26	45.00	907.00	2590	20230711	-56.14	1048	20231206	8.40	2590	-56.14	20230711	1048	8.40	20231206	2590	-56.14	20230711	1048	8.40	20231206	1.82	N	273060	100	50 억		726724	N	N	0	N	00	N
104	20231212	100948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1133	-20	5	-1.73	128780237	113310	19.34	1175	1175	1117	1498	808	1153	1136.53	1.44	0	-30068	1211	1181	1153	1123	1095	1197	1139	50	345	100	710	1	1	50459582	572	25.18	1.25	12	0.22	45.00	907.00	2590	20230711	-56.25	1048	20231206	8.11	2590	-56.25	20230711	1048	8.11	20231206	2590	-56.25	20230711	1048	8.11	20231206	1.82	N	273060	100	50 억		726724	N	N	0	N	00	N
105	20231212	090948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1135	-18	5	-1.56	69541112	60894	10.39	1175	1175	1117	1498	808	1153	1142.00	1.44	0	-25636	1211	1181	1153	1123	1095	1197	1139	50	345	100	710	1	1	50459582	573	25.22	1.25	12	0.12	45.00	907.00	2590	20230711	-56.18	1048	20231206	8.30	2590	-56.18	20230711	1048	8.30	20231206	2590	-56.18	20230711	1048	8.30	20231206	1.82	N	273060	100	50 억		726724	N	N	0	N	00	N
106	20231211	160951	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1153	23	2	2.04	674635047	583880	137.16	1145	1183	1125	1469	791	1130	1155.46	1.26	-47426	43222	1165	1147	1132	1114	1099	1140	1107	50	339	100	700	1	1	50459582	582	25.62	1.27	12	1.16	45.00	907.00	2590	20230711	-55.48	1048	20231206	10.02	2590	-55.48	20230711	1048	10.02	20231206	2590	-55.48	20230711	1048	10.02	20231206	1.90	N	273060	100	50 억		636076	N	N	0	N	00	N
107	20231211	150948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1143	13	2	1.15	645554804	558581	131.21	1145	1183	1125	1469	791	1130	1155.72	1.26	-47426	46451	1165	1147	1132	1114	1099	1140	1107	50	339	100	700	1	1	50459582	577	25.40	1.26	12	1.11	45.00	907.00	2590	20230711	-55.87	1048	20231206	9.06	2590	-55.87	20230711	1048	9.06	20231206	2590	-55.87	20230711	1048	9.06	20231206	1.90	N	273060	100	50 억		636076	N	N	0	N	00	N
108	20231211	140948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1148	18	2	1.59	587254914	507485	119.21	1145	1183	1125	1469	791	1130	1157.20	1.26	-47426	48083	1165	1147	1132	1114	1099	1140	1107	50	339	100	700	1	1	50459582	579	25.51	1.27	12	1.01	45.00	907.00	2590	20230711	-55.68	1048	20231206	9.54	2590	-55.68	20230711	1048	9.54	20231206	2590	-55.68	20230711	1048	9.54	20231206	1.90	N	273060	100	50 억		636076	N	N	0	N	00	N
109	20231211	130947	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1150	20	2	1.77	541192349	467482	109.81	1145	1183	1125	1469	791	1130	1157.69	1.26	-47426	50661	1165	1147	1132	1114	1099	1140	1107	50	339	100	700	1	1	50459582	580	25.56	1.27	12	0.93	45.00	907.00	2590	20230711	-55.60	1048	20231206	9.73	2590	-55.60	20230711	1048	9.73	20231206	2590	-55.60	20230711	1048	9.73	20231206	1.90	N	273060	100	50 억		636076	N	N	0	N	00	N
110	20231211	120948	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1142	12	2	1.06	500567753	432081	101.50	1145	1183	1125	1469	791	1130	1158.52	1.26	-47426	53772	1165	1147	1132	1114	1099	1140	1107	50	339	100	700	1	1	50459582	576	25.38	1.26	12	0.86	45.00	907.00	2590	20230711	-55.91	1048	20231206	8.97	2590	-55.91	20230711	1048	8.97	20231206	2590	-55.91	20230711	1048	8.97	20231206	1.90	N	273060	100	50 억		636076	N	N	0	N	00	N
111	20231211	110943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1165	35	2	3.10	395317576	340650	80.02	1145	1183	1125	1469	791	1130	1160.50	1.26	-47426	48493	1165	1147	1132	1114	1099	1140	1107	50	339	100	700	1	1	50459582	588	25.89	1.28	12	0.68	45.00	907.00	2590	20230711	-55.02	1048	20231206	11.16	2590	-55.02	20230711	1048	11.16	20231206	2590	-55.02	20230711	1048	11.16	20231206	1.90	N	273060	100	50 억		636076	N	N	0	N	00	N
112	20231211	100941	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1175	45	2	3.98	228905516	198788	46.70	1145	1177	1125	1469	791	1130	1151.54	1.26	-47426	26667	1165	1147	1132	1114	1099	1140	1107	50	339	100	700	1	1	50459582	593	26.11	1.30	12	0.39	45.00	907.00	2590	20230711	-54.63	1048	20231206	12.12	2590	-54.63	20230711	1048	12.12	20231206	2590	-54.63	20230711	1048	12.12	20231206	1.90	N	273060	100	50 억		636076	N	N	0	N	00	N
113	20231211	090943	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	0	3	0.00	39999525	35262	8.28	1145	1145	1125	1469	791	1130	1134.39	1.26	-47426	-18179	1165	1147	1132	1114	1099	1140	1107	50	339	100	700	1	1	50459582	570	25.11	1.25	12	0.07	45.00	907.00	2590	20230711	-56.37	1048	20231206	7.82	2590	-56.37	20230711	1048	7.82	20231206	2590	-56.37	20230711	1048	7.82	20231206	1.90	N	273060	100	50 억		636076	N	N	0	N	00	N
114	20231208	160933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1130	-3	5	-0.26	398955066	354095	34.59	1133	1150	1117	1472	794	1133	1126.69	1.26	0	47425	1215	1173	1143	1101	1071	1159	1087	50	339	100	700	1	1	50459582	570	25.11	1.25	12	0.70	45.00	907.00	2590	20230711	-56.37	1048	20231206	7.82	2590	-56.37	20230711	1048	7.82	20231206	2590	-56.37	20230711	1048	7.82	20231206	1.71	N	273060	100	50 억		636076	N	N	0	N	00	N
115	20231208	150937	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-8	5	-0.71	352530187	312870	30.56	1133	1150	1117	1472	794	1133	1126.76	1.26	0	39863	1215	1173	1143	1101	1071	1159	1087	50	339	100	700	1	1	50459582	568	25.00	1.24	12	0.62	45.00	907.00	2590	20230711	-56.56	1048	20231206	7.35	2590	-56.56	20230711	1048	7.35	20231206	2590	-56.56	20230711	1048	7.35	20231206	1.71	N	273060	100	50 억		636076	N	N	0	N	00	N
116	20231208	140935	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-8	5	-0.71	303020352	268911	26.27	1133	1150	1117	1472	794	1133	1126.84	1.26	0	23049	1215	1173	1143	1101	1071	1159	1087	50	339	100	700	1	1	50459582	568	25.00	1.24	12	0.53	45.00	907.00	2590	20230711	-56.56	1048	20231206	7.35	2590	-56.56	20230711	1048	7.35	20231206	2590	-56.56	20230711	1048	7.35	20231206	1.71	N	273060	100	50 억		636076	N	N	0	N	00	N
117	20231208	130933	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1128	-5	5	-0.44	251312976	222912	21.77	1133	1150	1117	1472	794	1133	1127.41	1.26	0	17384	1215	1173	1143	1101	1071	1159	1087	50	339	100	700	1	1	50459582	569	25.07	1.24	12	0.44	45.00	907.00	2590	20230711	-56.45	1048	20231206	7.63	2590	-56.45	20230711	1048	7.63	20231206	2590	-56.45	20230711	1048	7.63	20231206	1.71	N	273060	100	50 억		636076	N	N	0	N	00	N
118	20231208	120931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	-7	5	-0.62	240763997	213540	20.86	1133	1150	1117	1472	794	1133	1127.49	1.26	0	16340	1215	1173	1143	1101	1071	1159	1087	50	339	100	700	1	1	50459582	568	25.02	1.24	12	0.42	45.00	907.00	2590	20230711	-56.53	1048	20231206	7.44	2590	-56.53	20230711	1048	7.44	20231206	2590	-56.53	20230711	1048	7.44	20231206	1.71	N	273060	100	50 억		636076	N	N	0	N	00	N
119	20231208	110926	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1124	-9	5	-0.79	206962677	183572	17.93	1133	1150	1117	1472	794	1133	1127.42	1.26	0	14763	1215	1173	1143	1101	1071	1159	1087	50	339	100	700	1	1	50459582	567	24.98	1.24	12	0.36	45.00	907.00	2590	20230711	-56.60	1048	20231206	7.25	2590	-56.60	20230711	1048	7.25	20231206	2590	-56.60	20230711	1048	7.25	20231206	1.71	N	273060	100	50 억		636076	N	N	0	N	00	N
120	20231208	100936	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-8	5	-0.71	163850680	145137	14.18	1133	1150	1117	1472	794	1133	1128.94	1.26	0	18929	1215	1173	1143	1101	1071	1159	1087	50	339	100	700	1	1	50459582	568	25.00	1.24	12	0.29	45.00	907.00	2590	20230711	-56.56	1048	20231206	7.35	2590	-56.56	20230711	1048	7.35	20231206	2590	-56.56	20230711	1048	7.35	20231206	1.71	N	273060	100	50 억		636076	N	N	0	N	00	N
121	20231208	090925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1122	-11	5	-0.97	53367248	47492	4.64	1133	1140	1117	1472	794	1133	1123.70	1.26	0	6444	1215	1173	1143	1101	1071	1159	1087	50	339	100	700	1	1	50459582	566	24.93	1.24	12	0.09	45.00	907.00	2590	20230711	-56.68	1048	20231206	7.06	2590	-56.68	20230711	1048	7.06	20231206	2590	-56.68	20230711	1048	7.06	20231206	1.71	N	273060	100	50 억		636076	N	N	0	N	00	N
122	20231207	160930	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1133	-33	5	-2.83	1160512585	1018079	12.03	1147	1185	1113	1515	817	1166	1139.82	1.10	0	84195	1370	1268	1158	1056	946	1319	1107	50	349	100	720	1	1	50459582	572	25.18	1.25	12	2.02	45.00	907.00	2590	20230711	-56.25	1048	20231206	8.11	2590	-56.25	20230711	1048	8.11	20231206	2590	-56.25	20230711	1048	8.11	20231206	1.68	N	273060	100	50 억		556322	N	N	0	N	00	N
123	20231207	150931	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1125	-41	5	-3.52	1109269275	972772	11.49	1147	1185	1113	1515	817	1166	1140.23	1.10	0	79736	1370	1268	1158	1056	946	1319	1107	50	349	100	720	1	1	50459582	568	25.00	1.24	12	1.93	45.00	907.00	2590	20230711	-56.56	1048	20231206	7.35	2590	-56.56	20230711	1048	7.35	20231206	2590	-56.56	20230711	1048	7.35	20231206	1.68	N	273060	100	50 억		556322	N	N	0	N	00	N
124	20231207	140927	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1120	-46	5	-3.95	1032361212	904083	10.68	1147	1185	1115	1515	817	1166	1141.80	1.10	0	80919	1370	1268	1158	1056	946	1319	1107	50	349	100	720	1	1	50459582	565	24.89	1.23	12	1.79	45.00	907.00	2590	20230711	-56.76	1048	20231206	6.87	2590	-56.76	20230711	1048	6.87	20231206	2590	-56.76	20230711	1048	6.87	20231206	1.68	N	273060	100	50 억		556322	N	N	0	N	00	N
125	20231207	130925	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1126	-40	5	-3.43	973822267	851788	10.06	1147	1185	1117	1515	817	1166	1143.18	1.10	0	87122	1370	1268	1158	1056	946	1319	1107	50	349	100	720	1	1	50459582	568	25.02	1.24	12	1.69	45.00	907.00	2590	20230711	-56.53	1048	20231206	7.44	2590	-56.53	20230711	1048	7.44	20231206	2590	-56.53	20230711	1048	7.44	20231206	1.68	N	273060	100	50 억		556322	N	N	0	N	00	N
126	20231207	120928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1127	-39	5	-3.34	866733174	756191	8.93	1147	1185	1121	1515	817	1166	1146.10	1.10	0	83555	1370	1268	1158	1056	946	1319	1107	50	349	100	720	1	1	50459582	569	25.04	1.24	12	1.50	45.00	907.00	2590	20230711	-56.49	1048	20231206	7.54	2590	-56.49	20230711	1048	7.54	20231206	2590	-56.49	20230711	1048	7.54	20231206	1.68	N	273060	100	50 억		556322	N	N	0	N	00	N
127	20231207	110922	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	-37	5	-3.17	809684487	705536	8.34	1147	1185	1121	1515	817	1166	1147.53	1.10	0	83777	1370	1268	1158	1056	946	1319	1107	50	349	100	720	1	1	50459582	570	25.09	1.24	12	1.40	45.00	907.00	2590	20230711	-56.41	1048	20231206	7.73	2590	-56.41	20230711	1048	7.73	20231206	2590	-56.41	20230711	1048	7.73	20231206	1.68	N	273060	100	50 억		556322	N	N	0	N	00	N
128	20231207	100919	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1129	-37	5	-3.17	700753828	609069	7.20	1147	1185	1121	1515	817	1166	1150.45	1.10	0	69124	1370	1268	1158	1056	946	1319	1107	50	349	100	720	1	1	50459582	570	25.09	1.24	12	1.21	45.00	907.00	2590	20230711	-56.41	1048	20231206	7.73	2590	-56.41	20230711	1048	7.73	20231206	2590	-56.41	20230711	1048	7.73	20231206	1.68	N	273060	100	50 억		556322	N	N	0	N	00	N
129	20231207	090928	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1156	-10	5	-0.86	272864393	235712	2.78	1147	1185	1143	1515	817	1166	1157.50	1.10	0	44990	1370	1268	1158	1056	946	1319	1107	50	349	100	720	1	1	50459582	583	25.69	1.27	12	0.47	45.00	907.00	2590	20230711	-55.37	1048	20231206	10.31	2590	-55.37	20230711	1048	10.31	20231206	2590	-55.37	20230711	1048	10.31	20231206	1.68	N	273060	100	50 억		556322	N	N	0	N	00	N
130	20231206	160918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1166	102	2	9.59	9883380159	8263488	7175.35	1060	1260	1048	1383	745	1064	1196.05	1.27	0	-86244	1086	1075	1067	1056	1048	1071	1052	50	319	100	650	1	1	50459582	588	25.91	1.29	12	16.38	45.00	907.00	2590	20230711	-54.98	1048	20231206	11.26	2590	-54.98	20230711	1048	11.26	20231206	2590	-54.98	20230711	1048	11.26	20231206	1.69	N	273060	100	50 억		639110	N	N	0	N	00	N
131	20231206	150932	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1169	105	2	9.87	9497728999	7933252	6888.60	1060	1260	1048	1383	745	1064	1197.21	1.27	0	-83999	1086	1075	1067	1056	1048	1071	1052	50	319	100	650	1	1	50459582	590	25.98	1.29	12	15.72	45.00	907.00	2590	20230711	-54.86	1048	20231206	11.55	2590	-54.86	20230711	1048	11.55	20231206	2590	-54.86	20230711	1048	11.55	20231206	1.69	N	273060	100	50 억		639110	N	N	0	N	00	N
132	20231206	140928	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1149	85	2	7.99	4855527159	4053462	3519.70	1060	1260	1048	1383	745	1064	1197.87	1.27	0	-55987	1086	1075	1067	1056	1048	1071	1052	50	319	100	650	1	1	50459582	580	25.53	1.27	12	8.03	45.00	907.00	2590	20230711	-55.64	1048	20231206	9.64	2590	-55.64	20230711	1048	9.64	20231206	2590	-55.64	20230711	1048	9.64	20231206	1.69	N	273060	100	50 억		639110	N	N	0	N	00	N
133	20231206	130918	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1061	-3	5	-0.28	110282743	104600	90.83	1060	1070	1048	1383	745	1064	1054.33	1.27	0	1285	1086	1075	1067	1056	1048	1071	1052	50	319	100	650	1	1	50459582	535	23.58	1.17	12	0.21	45.00	907.00	2590	20230711	-59.03	1048	20231206	1.24	2590	-59.03	20230711	1048	1.24	20231206	2590	-59.03	20230711	1048	1.24	20231206	1.69	N	273060	100	50 억		639110	N	N	0	N	00	N
134	20231206	120916	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1057	-7	5	-0.66	97846504	92846	80.62	1060	1070	1048	1383	745	1064	1053.86	1.27	0	-2130	1086	1075	1067	1056	1048	1071	1052	50	319	100	650	1	1	50459582	533	23.49	1.17	12	0.18	45.00	907.00	2590	20230711	-59.19	1048	20231206	0.86	2590	-59.19	20230711	1048	0.86	20231206	2590	-59.19	20230711	1048	0.86	20231206	1.69	N	273060	100	50 억		639110	N	N	0	N	00	N
135	20231206	110930	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1060	-4	5	-0.38	79947202	75875	65.88	1060	1070	1048	1383	745	1064	1053.67	1.27	0	-5549	1086	1075	1067	1056	1048	1071	1052	50	319	100	650	1	1	50459582	535	23.56	1.17	12	0.15	45.00	907.00	2590	20230711	-59.07	1048	20231206	1.15	2590	-59.07	20230711	1048	1.15	20231206	2590	-59.07	20230711	1048	1.15	20231206	1.69	N	273060	100	50 억		639110	N	N	0	N	00	N
136	20231206	100919	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1051	-13	5	-1.22	62405874	59211	51.41	1060	1070	1048	1383	745	1064	1053.96	1.27	0	-7885	1086	1075	1067	1056	1048	1071	1052	50	319	100	650	1	1	50459582	530	23.36	1.16	12	0.12	45.00	907.00	2590	20230711	-59.42	1048	20231206	0.29	2590	-59.42	20230711	1048	0.29	20231206	2590	-59.42	20230711	1048	0.29	20231206	1.69	N	273060	100	50 억		639110	N	N	0	N	00	N
137	20231206	090921	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N		N	1060	-4	5	-0.38	14599450	13844	12.02	1060	1070	1048	1383	745	1064	1054.57	1.27	0	733	1086	1075	1067	1056	1048	1071	1052	50	319	100	650	1	1	50459582	535	23.56	1.17	12	0.03	45.00	907.00	2590	20230711	-59.07	1048	20231206	1.15	2590	-59.07	20230711	1048	1.15	20231206	2590	-59.07	20230711	1048	1.15	20231206	1.69	N	273060	100	50 억		639110	N	N	0	N	00	N
138	20231205	160924	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1064	-9	5	-0.84	122782562	115121	72.66	1078	1078	1059	1394	752	1073	1066.56	1.33	0	-34043	1099	1086	1072	1059	1045	1092	1065	50	321	100	660	1	1	50459582	537	23.64	1.17	12	0.23	45.00	907.00	2590	20230711	-58.92	1052	20231023	1.14	2590	-58.92	20230711	1052	1.14	20231023	2590	-58.92	20230711	1052	1.14	20231023	1.68	N	273060	100	50 억		673154	N	N	0	N	00	N
139	20231205	150920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1060	-13	5	-1.21	118689244	111268	70.23	1078	1078	1059	1394	752	1073	1066.70	1.33	0	-32805	1099	1086	1072	1059	1045	1092	1065	50	321	100	660	1	1	50459582	535	23.56	1.17	12	0.22	45.00	907.00	2590	20230711	-59.07	1052	20231023	0.76	2590	-59.07	20230711	1052	0.76	20231023	2590	-59.07	20230711	1052	0.76	20231023	1.68	N	273060	100	50 억		673154	N	N	0	N	00	N
140	20231205	140920	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1065	-8	5	-0.75	88252794	82577	52.12	1078	1078	1062	1394	752	1073	1068.73	1.33	0	-19384	1099	1086	1072	1059	1045	1092	1065	50	321	100	660	1	1	50459582	537	23.67	1.17	12	0.16	45.00	907.00	2590	20230711	-58.88	1052	20231023	1.24	2590	-58.88	20230711	1052	1.24	20231023	2590	-58.88	20230711	1052	1.24	20231023	1.68	N	273060	100	50 억		673154	N	N	0	N	00	N
141	20231205	130916	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1066	-7	5	-0.65	68579307	64108	40.46	1078	1078	1065	1394	752	1073	1069.75	1.33	0	-4975	1099	1086	1072	1059	1045	1092	1065	50	321	100	660	1	1	50459582	538	23.69	1.18	12	0.13	45.00	907.00	2590	20230711	-58.84	1052	20231023	1.33	2590	-58.84	20230711	1052	1.33	20231023	2590	-58.84	20230711	1052	1.33	20231023	1.68	N	273060	100	50 억		673154	N	N	0	N	00	N
142	20231205	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1075	2	2	0.19	46407588	43368	27.37	1078	1078	1065	1394	752	1073	1070.09	1.33	0	-590	1099	1086	1072	1059	1045	1092	1065	50	321	100	660	1	1	50459582	542	23.89	1.19	12	0.09	45.00	907.00	2590	20230711	-58.49	1052	20231023	2.19	2590	-58.49	20230711	1052	2.19	20231023	2590	-58.49	20230711	1052	2.19	20231023	1.68	N	273060	100	50 억		673154	N	N	0	N	00	N
143	20231205	110915	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1070	-3	5	-0.28	41073099	38399	24.24	1078	1078	1065	1394	752	1073	1069.64	1.33	0	-745	1099	1086	1072	1059	1045	1092	1065	50	321	100	660	1	1	50459582	540	23.78	1.18	12	0.08	45.00	907.00	2590	20230711	-58.69	1052	20231023	1.71	2590	-58.69	20230711	1052	1.71	20231023	2590	-58.69	20230711	1052	1.71	20231023	1.68	N	273060	100	50 억		673154	N	N	0	N	00	N
144	20231205	100917	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1066	-7	5	-0.65	21008702	19670	12.41	1078	1078	1065	1394	752	1073	1068.06	1.33	0	-2779	1099	1086	1072	1059	1045	1092	1065	50	321	100	660	1	1	50459582	538	23.69	1.18	12	0.04	45.00	907.00	2590	20230711	-58.84	1052	20231023	1.33	2590	-58.84	20230711	1052	1.33	20231023	2590	-58.84	20230711	1052	1.33	20231023	1.68	N	273060	100	50 억		673154	N	N	0	N	00	N
145	20231205	090913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1066	-7	5	-0.65	6075209	5697	3.60	1078	1078	1065	1394	752	1073	1066.39	1.33	0	-71	1099	1086	1072	1059	1045	1092	1065	50	321	100	660	1	1	50459582	538	23.69	1.18	12	0.01	45.00	907.00	2590	20230711	-58.84	1052	20231023	1.33	2590	-58.84	20230711	1052	1.33	20231023	2590	-58.84	20230711	1052	1.33	20231023	1.68	N	273060	100	50 억		673154	N	N	0	N	00	N
146	20231204	160910	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1073	1	2	0.09	168900903	158371	235.04	1072	1085	1058	1393	751	1072	1066.32	1.37	0	-19504	1082	1077	1070	1065	1058	1079	1067	50	321	100	660	1	1	50459582	541	23.84	1.18	12	0.31	45.00	907.00	2590	20230711	-58.57	1052	20231023	2.00	2590	-58.57	20230711	1052	2.00	20231023	2590	-58.57	20230711	1052	2.00	20231023	1.71	N	273060	100	50 억		691627	N	N	0	N	00	N
147	20231204	150913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1079	7	2	0.65	161068021	151079	224.22	1072	1085	1058	1393	751	1072	1066.12	1.37	0	-19099	1082	1077	1070	1065	1058	1079	1067	50	321	100	660	1	1	50459582	544	23.98	1.19	12	0.30	45.00	907.00	2590	20230711	-58.34	1052	20231023	2.57	2590	-58.34	20230711	1052	2.57	20231023	2590	-58.34	20230711	1052	2.57	20231023	1.71	N	273060	100	50 억		691627	N	N	0	N	00	N
148	20231204	140907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1068	-4	5	-0.37	121457030	114182	169.46	1072	1078	1058	1393	751	1072	1063.71	1.37	0	-19196	1082	1077	1070	1065	1058	1079	1067	50	321	100	660	1	1	50459582	539	23.73	1.18	12	0.23	45.00	907.00	2590	20230711	-58.76	1052	20231023	1.52	2590	-58.76	20230711	1052	1.52	20231023	2590	-58.76	20230711	1052	1.52	20231023	1.71	N	273060	100	50 억		691627	N	N	0	N	00	N
149	20231204	130906	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1063	-9	5	-0.84	100269482	94244	139.87	1072	1078	1058	1393	751	1072	1063.93	1.37	0	-17260	1082	1077	1070	1065	1058	1079	1067	50	321	100	660	1	1	50459582	536	23.62	1.17	12	0.19	45.00	907.00	2590	20230711	-58.96	1052	20231023	1.05	2590	-58.96	20230711	1052	1.05	20231023	2590	-58.96	20230711	1052	1.05	20231023	1.71	N	273060	100	50 억		691627	N	N	0	N	00	N
150	20231204	120908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1065	-7	5	-0.65	93877929	88228	130.94	1072	1078	1058	1393	751	1072	1064.04	1.37	0	-17260	1082	1077	1070	1065	1058	1079	1067	50	321	100	660	1	1	50459582	537	23.67	1.17	12	0.17	45.00	907.00	2590	20230711	-58.88	1052	20231023	1.24	2590	-58.88	20230711	1052	1.24	20231023	2590	-58.88	20230711	1052	1.24	20231023	1.71	N	273060	100	50 억		691627	N	N	0	N	00	N
151	20231204	110909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1067	-5	5	-0.47	87849805	82562	122.53	1072	1078	1058	1393	751	1072	1064.05	1.37	0	-19298	1082	1077	1070	1065	1058	1079	1067	50	321	100	660	1	1	50459582	538	23.71	1.18	12	0.16	45.00	907.00	2590	20230711	-58.80	1052	20231023	1.43	2590	-58.80	20230711	1052	1.43	20231023	2590	-58.80	20230711	1052	1.43	20231023	1.71	N	273060	100	50 억		691627	N	N	0	N	00	N
152	20231204	100907	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1061	-11	5	-1.03	53816884	50671	75.20	1072	1072	1060	1393	751	1072	1062.08	1.37	0	-13714	1082	1077	1070	1065	1058	1079	1067	50	321	100	660	1	1	50459582	535	23.58	1.17	12	0.10	45.00	907.00	2590	20230711	-59.03	1052	20231023	0.86	2590	-59.03	20230711	1052	0.86	20231023	2590	-59.03	20230711	1052	0.86	20231023	1.71	N	273060	100	50 억		691627	N	N	0	N	00	N
153	20231204	090908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1061	-11	5	-1.03	9732743	9148	13.58	1072	1072	1061	1393	751	1072	1063.92	1.37	0	-8832	1082	1077	1070	1065	1058	1079	1067	50	321	100	660	1	1	50459582	535	23.58	1.17	12	0.02	45.00	907.00	2590	20230711	-59.03	1052	20231023	0.86	2590	-59.03	20230711	1052	0.86	20231023	2590	-59.03	20230711	1052	0.86	20231023	1.71	N	273060	100	50 억		691627	N	N	0	N	00	N
154	20231201	160909	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1072	-3	5	-0.28	72031683	67360	78.42	1071	1075	1063	1397	753	1075	1069.35	1.41	0	-18952	1085	1079	1072	1066	1059	1083	1070	50	322	100	660	1	1	50459582	541	23.82	1.18	12	0.13	45.00	907.00	2590	20230711	-58.61	1052	20231023	1.90	2590	-58.61	20230711	1052	1.90	20231023	2590	-58.61	20230711	1052	1.90	20231023	1.70	N	273060	100	50 억		710580	N	N	0	N	00	N
155	20231201	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1067	-8	5	-0.74	68323704	63894	74.39	1071	1075	1063	1397	753	1075	1069.33	1.41	0	-17945	1085	1079	1072	1066	1059	1083	1070	50	322	100	660	1	1	50459582	538	23.71	1.18	12	0.13	45.00	907.00	2590	20230711	-58.80	1052	20231023	1.43	2590	-58.80	20230711	1052	1.43	20231023	2590	-58.80	20230711	1052	1.43	20231023	1.70	N	273060	100	50 억		710580	N	N	0	N	00	N
156	20231201	140905	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1072	-3	5	-0.28	47343393	44258	51.53	1071	1075	1063	1397	753	1075	1069.71	1.41	0	-15667	1085	1079	1072	1066	1059	1083	1070	50	322	100	660	1	1	50459582	541	23.82	1.18	12	0.09	45.00	907.00	2590	20230711	-58.61	1052	20231023	1.90	2590	-58.61	20230711	1052	1.90	20231023	2590	-58.61	20230711	1052	1.90	20231023	1.70	N	273060	100	50 억		710580	N	N	0	N	00	N
157	20231201	130908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1073	-2	5	-0.19	45266278	42320	49.27	1071	1075	1063	1397	753	1075	1069.62	1.41	0	-14586	1085	1079	1072	1066	1059	1083	1070	50	322	100	660	1	1	50459582	541	23.84	1.18	12	0.08	45.00	907.00	2590	20230711	-58.57	1052	20231023	2.00	2590	-58.57	20230711	1052	2.00	20231023	2590	-58.57	20230711	1052	2.00	20231023	1.70	N	273060	100	50 억		710580	N	N	0	N	00	N
158	20231201	120913	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1074	-1	5	-0.09	39101729	36571	42.58	1071	1075	1063	1397	753	1075	1069.20	1.41	0	-9499	1085	1079	1072	1066	1059	1083	1070	50	322	100	660	1	1	50459582	542	23.87	1.18	12	0.07	45.00	907.00	2590	20230711	-58.53	1052	20231023	2.09	2590	-58.53	20230711	1052	2.09	20231023	2590	-58.53	20230711	1052	2.09	20231023	1.70	N	273060	100	50 억		710580	N	N	0	N	00	N
159	20231201	110908	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1071	-4	5	-0.37	34163588	31971	37.22	1071	1075	1063	1397	753	1075	1068.58	1.41	0	-9248	1085	1079	1072	1066	1059	1083	1070	50	322	100	660	1	1	50459582	540	23.80	1.18	12	0.06	45.00	907.00	2590	20230711	-58.65	1052	20231023	1.81	2590	-58.65	20230711	1052	1.81	20231023	2590	-58.65	20230711	1052	1.81	20231023	1.70	N	273060	100	50 억		710580	N	N	0	N	00	N
160	20231201	100914	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1068	-7	5	-0.65	26492884	24794	28.87	1071	1075	1063	1397	753	1075	1068.52	1.41	0	-9250	1085	1079	1072	1066	1059	1083	1070	50	322	100	660	1	1	50459582	539	23.73	1.18	12	0.05	45.00	907.00	2590	20230711	-58.76	1052	20231023	1.52	2590	-58.76	20230711	1052	1.52	20231023	2590	-58.76	20230711	1052	1.52	20231023	1.70	N	273060	100	50 억		710580	N	N	0	N	00	N
161	20231201	090904	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	1072	-3	5	-0.28	3803576	3546	4.13	1071	1075	1071	1397	753	1075	1072.64	1.41	0	239	1085	1079	1072	1066	1059	1083	1070	50	322	100	660	1	1	50459582	541	23.82	1.18	12	0.01	45.00	907.00	2590	20230711	-58.61	1052	20231023	1.90	2590	-58.61	20230711	1052	1.90	20231023	2590	-58.61	20230711	1052	1.90	20231023	1.70	N	273060	100	50 억		710580	N	N	0	N	00	N