KissMeData/363260/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	161325	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	650	4	2	0.62	13342790288	18847163	425.43	710	746	648	839	453	646	708.33	0.05	-390688	-401543	712	678	640	606	568	696	624	161	193	100	380	1	1	160818847	1045	-15.48	2.60	12	11.72	-42.00	250.00	1549	20230710	-58.04	486	20231127	33.74	1549	-58.04	20230710	486	33.74	20231127	1549	-58.04	20230710	486	33.74	20231127	2.83	N	363260	100	160 억		81097	N	N	0	N	00	N
3	20231229	151313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	650	4	2	0.62	13342790288	18847163	425.43	710	746	648	839	453	646	708.33	0.05	-390688	-401543	712	678	640	606	568	696	624	161	193	100	380	1	1	160818847	1045	-15.48	2.60	12	11.72	-42.00	250.00	1549	20230710	-58.04	486	20231127	33.74	1549	-58.04	20230710	486	33.74	20231127	1549	-58.04	20230710	486	33.74	20231127	2.83	N	363260	100	160 억		81097	N	N	0	N	00	N
4	20231229	141311	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	650	4	2	0.62	13342790288	18847163	425.43	710	746	648	839	453	646	708.33	0.05	-390688	-401543	712	678	640	606	568	696	624	161	193	100	380	1	1	160818847	1045	-15.48	2.60	12	11.72	-42.00	250.00	1549	20230710	-58.04	486	20231127	33.74	1549	-58.04	20230710	486	33.74	20231127	1549	-58.04	20230710	486	33.74	20231127	2.83	N	363260	100	160 억		81097	N	N	0	N	00	N
5	20231229	131313	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	650	4	2	0.62	13342790288	18847163	425.43	710	746	648	839	453	646	708.33	0.05	-390688	-401543	712	678	640	606	568	696	624	161	193	100	380	1	1	160818847	1045	-15.48	2.60	12	11.72	-42.00	250.00	1549	20230710	-58.04	486	20231127	33.74	1549	-58.04	20230710	486	33.74	20231127	1549	-58.04	20230710	486	33.74	20231127	2.83	N	363260	100	160 억		81097	N	N	0	N	00	N
6	20231229	121316	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	650	4	2	0.62	13342790288	18847163	425.43	710	746	648	839	453	646	708.33	0.05	-390688	-401543	712	678	640	606	568	696	624	161	193	100	380	1	1	160818847	1045	-15.48	2.60	12	11.72	-42.00	250.00	1549	20230710	-58.04	486	20231127	33.74	1549	-58.04	20230710	486	33.74	20231127	1549	-58.04	20230710	486	33.74	20231127	2.83	N	363260	100	160 억		81097	N	N	0	N	00	N
7	20231229	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	650	4	2	0.62	13342790288	18847163	425.43	710	746	648	839	453	646	708.33	0.05	-390688	-401543	712	678	640	606	568	696	624	161	193	100	380	1	1	160818847	1045	-15.48	2.60	12	11.72	-42.00	250.00	1549	20230710	-58.04	486	20231127	33.74	1549	-58.04	20230710	486	33.74	20231127	1549	-58.04	20230710	486	33.74	20231127	2.83	N	363260	100	160 억		81097	N	N	0	N	00	N
8	20231229	101228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	650	4	2	0.62	13342790288	18847163	425.43	710	746	648	839	453	646	708.33	0.05	-390688	-401543	712	678	640	606	568	696	624	161	193	100	380	1	1	160818847	1045	-15.48	2.60	12	11.72	-42.00	250.00	1549	20230710	-58.04	486	20231127	33.74	1549	-58.04	20230710	486	33.74	20231127	1549	-58.04	20230710	486	33.74	20231127	2.83	N	363260	100	160 억		81097	N	N	0	N	00	N
9	20231229	091227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	650	4	2	0.62	13342790288	18847163	425.43	710	746	648	839	453	646	708.33	0.05	-390688	-401543	712	678	640	606	568	696	624	161	193	100	380	1	1	160818847	1045	-15.48	2.60	12	11.72	-42.00	250.00	1549	20230710	-58.04	486	20231127	33.74	1549	-58.04	20230710	486	33.74	20231127	1549	-58.04	20230710	486	33.74	20231127	2.83	N	363260	100	160 억		81097	N	N	0	N	00	N
10	20231228	161214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	650	4	2	0.62	13269264417	18733517	422.86	710	746	648	839	453	646	708.33	0.29	0	-401543	712	678	640	606	568	696	624	161	193	100	380	1	1	160818847	1045	-15.48	2.60	12	11.65	-42.00	250.00	1549	20230710	-58.04	486	20231127	33.74	1549	-58.04	20230710	486	33.74	20231127	1549	-58.04	20230710	486	33.74	20231127	2.83	N	363260	100	160 억		471785	N	N	0	N	00	N
11	20231228	151223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	653	7	2	1.08	13149738159	18549942	418.72	710	746	648	839	453	646	708.88	0.29	0	-418334	712	678	640	606	568	696	624	161	193	100	380	1	1	160818847	1050	-15.55	2.61	12	11.53	-42.00	250.00	1549	20230710	-57.84	486	20231127	34.36	1549	-57.84	20230710	486	34.36	20231127	1549	-57.84	20230710	486	34.36	20231127	2.83	N	363260	100	160 억		471785	N	N	0	N	00	N
12	20231228	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	653	7	2	1.08	12917077288	18193822	410.68	710	746	653	839	453	646	709.97	0.29	0	-418765	712	678	640	606	568	696	624	161	193	100	380	1	1	160818847	1050	-15.55	2.61	12	11.31	-42.00	250.00	1549	20230710	-57.84	486	20231127	34.36	1549	-57.84	20230710	486	34.36	20231127	1549	-57.84	20230710	486	34.36	20231127	2.83	N	363260	100	160 억		471785	N	N	0	N	00	N
13	20231228	131213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	669	23	2	3.56	12626320865	17753772	400.75	710	746	662	839	453	646	711.19	0.29	0	-418552	712	678	640	606	568	696	624	161	193	100	380	1	1	160818847	1076	-15.93	2.68	12	11.04	-42.00	250.00	1549	20230710	-56.81	486	20231127	37.65	1549	-56.81	20230710	486	37.65	20231127	1549	-56.81	20230710	486	37.65	20231127	2.83	N	363260	100	160 억		471785	N	N	0	N	00	N
14	20231228	121217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	680	34	2	5.26	12314486221	17289078	390.26	710	746	668	839	453	646	712.27	0.29	0	-418386	712	678	640	606	568	696	624	161	193	100	380	1	1	160818847	1094	-16.19	2.72	12	10.75	-42.00	250.00	1549	20230710	-56.10	486	20231127	39.92	1549	-56.10	20230710	486	39.92	20231127	1549	-56.10	20230710	486	39.92	20231127	2.83	N	363260	100	160 억		471785	N	N	0	N	00	N
15	20231228	111222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	686	40	2	6.19	12002753664	16830246	379.90	710	746	668	839	453	646	713.17	0.29	0	-429591	712	678	640	606	568	696	624	161	193	100	380	1	1	160818847	1103	-16.33	2.74	12	10.47	-42.00	250.00	1549	20230710	-55.71	486	20231127	41.15	1549	-55.71	20230710	486	41.15	20231127	1549	-55.71	20230710	486	41.15	20231127	2.83	N	363260	100	160 억		471785	N	N	0	N	00	N
16	20231228	101215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	679	33	2	5.11	11334803322	15848201	357.73	710	746	668	839	453	646	715.21	0.29	0	-421574	712	678	640	606	568	696	624	161	193	100	380	1	1	160818847	1092	-16.17	2.72	12	9.85	-42.00	250.00	1549	20230710	-56.17	486	20231127	39.71	1549	-56.17	20230710	486	39.71	20231127	1549	-56.17	20230710	486	39.71	20231127	2.83	N	363260	100	160 억		471785	N	N	0	N	00	N
17	20231228	091234	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	730	84	2	13.00	7347987382	10199444	230.23	710	746	680	839	453	646	720.43	0.29	0	-418901	712	678	640	606	568	696	624	161	193	100	380	1	1	160818847	1174	-17.38	2.92	12	6.34	-42.00	250.00	1549	20230710	-52.87	486	20231127	50.21	1549	-52.87	20230710	486	50.21	20231127	1549	-52.87	20230710	486	50.21	20231127	2.83	N	363260	100	160 억		471785	N	N	0	N	00	N
18	20231227	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	646	-33	5	-4.86	2735262515	4295905	31.88	645	674	602	882	476	679	636.70	0.18	0	178297	745	712	672	639	599	728	655	161	203	100	400	1	1	160818847	1039	-15.38	2.58	12	2.67	-42.00	250.00	1549	20230710	-58.30	486	20231127	32.92	1549	-58.30	20230710	486	32.92	20231127	1549	-58.30	20230710	486	32.92	20231127	2.64	N	363260	100	160 억		287979	N	N	0	N	00	N
19	20231227	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	644	-35	5	-5.15	2644680686	4155134	30.83	645	674	602	882	476	679	636.48	0.18	0	181995	745	712	672	639	599	728	655	161	203	100	400	1	1	160818847	1036	-15.33	2.58	12	2.58	-42.00	250.00	1549	20230710	-58.42	486	20231127	32.51	1549	-58.42	20230710	486	32.51	20231127	1549	-58.42	20230710	486	32.51	20231127	2.64	N	363260	100	160 억		287979	N	N	0	N	00	N
20	20231227	141212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	636	-43	5	-6.33	2291437890	3610333	26.79	645	674	602	882	476	679	634.69	0.18	0	187850	745	712	672	639	599	728	655	161	203	100	400	1	1	160818847	1023	-15.14	2.54	12	2.24	-42.00	250.00	1549	20230710	-58.94	486	20231127	30.86	1549	-58.94	20230710	486	30.86	20231127	1549	-58.94	20230710	486	30.86	20231127	2.64	N	363260	100	160 억		287979	N	N	0	N	00	N
21	20231227	131205	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	644	-35	5	-5.15	2097390973	3306367	24.53	645	674	602	882	476	679	634.35	0.18	0	200383	745	712	672	639	599	728	655	161	203	100	400	1	1	160818847	1036	-15.33	2.58	12	2.06	-42.00	250.00	1549	20230710	-58.42	486	20231127	32.51	1549	-58.42	20230710	486	32.51	20231127	1549	-58.42	20230710	486	32.51	20231127	2.64	N	363260	100	160 억		287979	N	N	0	N	00	N
22	20231227	121206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	620	-59	5	-8.69	1372660526	2169774	16.10	645	674	602	882	476	679	632.63	0.18	0	34723	745	712	672	639	599	728	655	161	203	100	400	1	1	160818847	997	-14.76	2.48	12	1.35	-42.00	250.00	1549	20230710	-59.97	486	20231127	27.57	1549	-59.97	20230710	486	27.57	20231127	1549	-59.97	20230710	486	27.57	20231127	2.64	N	363260	100	160 억		287979	N	N	0	N	00	N
23	20231227	111217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	616	-63	5	-9.28	1267754135	2000902	14.85	645	674	602	882	476	679	633.59	0.18	0	4092	745	712	672	639	599	728	655	161	203	100	400	1	1	160818847	991	-14.67	2.46	12	1.24	-42.00	250.00	1549	20230710	-60.23	486	20231127	26.75	1549	-60.23	20230710	486	26.75	20231127	1549	-60.23	20230710	486	26.75	20231127	2.64	N	363260	100	160 억		287979	N	N	0	N	00	N
24	20231227	101214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	611	-68	5	-10.01	1103167899	1734424	12.87	645	674	602	882	476	679	636.04	0.18	0	-11079	745	712	672	639	599	728	655	161	203	100	400	1	1	160818847	983	-14.55	2.44	12	1.08	-42.00	250.00	1549	20230710	-60.56	486	20231127	25.72	1549	-60.56	20230710	486	25.72	20231127	1549	-60.56	20230710	486	25.72	20231127	2.64	N	363260	100	160 억		287979	N	N	0	N	00	N
25	20231227	091217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	655	-24	5	-3.53	427072009	652558	4.84	645	674	641	882	476	679	654.45	0.18	0	-34637	745	712	672	639	599	728	655	161	203	100	400	1	1	160818847	1053	-15.60	2.62	12	0.41	-42.00	250.00	1549	20230710	-57.71	486	20231127	34.77	1549	-57.71	20230710	486	34.77	20231127	1549	-57.71	20230710	486	34.77	20231127	2.64	N	363260	100	160 억		287979	N	N	0	N	00	N
26	20231226	161215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	679	1	2	0.15	8900223916	13267136	34.21	676	705	632	881	475	678	670.82	0.07	0	175557	808	743	699	634	590	721	612	161	203	100	400	1	1	160818847	1092	-16.17	2.72	12	8.25	-42.00	250.00	1549	20230710	-56.17	486	20231127	39.71	1549	-56.17	20230710	486	39.71	20231127	1549	-56.17	20230710	486	39.71	20231127	2.77	N	363260	100	160 억		111632	N	N	0	N	00	N
27	20231226	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	666	-12	5	-1.77	8313606123	12396841	31.96	676	705	632	881	475	678	670.60	0.07	0	20691	808	743	699	634	590	721	612	161	203	100	400	1	1	160818847	1071	-15.86	2.66	12	7.71	-42.00	250.00	1549	20230710	-57.00	486	20231127	37.04	1549	-57.00	20230710	486	37.04	20231127	1549	-57.00	20230710	486	37.04	20231127	2.77	N	363260	100	160 억		111632	N	N	0	N	00	N
28	20231226	141217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	683	5	2	0.74	4976190251	7496310	19.33	676	705	632	881	475	678	663.76	0.07	0	190689	808	743	699	634	590	721	612	161	203	100	400	1	1	160818847	1098	-16.26	2.73	12	4.66	-42.00	250.00	1549	20230710	-55.91	486	20231127	40.53	1549	-55.91	20230710	486	40.53	20231127	1549	-55.91	20230710	486	40.53	20231127	2.77	N	363260	100	160 억		111632	N	N	0	N	00	N
29	20231226	131216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	646	-32	5	-4.72	3275394339	4985999	12.85	676	682	632	881	475	678	656.78	0.07	0	101691	808	743	699	634	590	721	612	161	203	100	400	1	1	160818847	1039	-15.38	2.58	12	3.10	-42.00	250.00	1549	20230710	-58.30	486	20231127	32.92	1549	-58.30	20230710	486	32.92	20231127	1549	-58.30	20230710	486	32.92	20231127	2.77	N	363260	100	160 억		111632	N	N	0	N	00	N
30	20231226	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	652	-26	5	-3.83	2966140666	4503795	11.61	676	682	632	881	475	678	658.45	0.07	0	4491	808	743	699	634	590	721	612	161	203	100	400	1	1	160818847	1049	-15.52	2.61	12	2.80	-42.00	250.00	1549	20230710	-57.91	486	20231127	34.16	1549	-57.91	20230710	486	34.16	20231127	1549	-57.91	20230710	486	34.16	20231127	2.77	N	363260	100	160 억		111632	N	N	0	N	00	N
31	20231226	111219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	656	-22	5	-3.24	1731021674	2642035	6.81	676	682	632	881	475	678	654.90	0.07	0	208661	808	743	699	634	590	721	612	161	203	100	400	1	1	160818847	1055	-15.62	2.62	12	1.64	-42.00	250.00	1549	20230710	-57.65	486	20231127	34.98	1549	-57.65	20230710	486	34.98	20231127	1549	-57.65	20230710	486	34.98	20231127	2.77	N	363260	100	160 억		111632	N	N	0	N	00	N
32	20231226	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	651	-27	5	-3.98	1474881764	2248064	5.80	676	682	632	881	475	678	655.75	0.07	0	141116	808	743	699	634	590	721	612	161	203	100	400	1	1	160818847	1047	-15.50	2.60	12	1.40	-42.00	250.00	1549	20230710	-57.97	486	20231127	33.95	1549	-57.97	20230710	486	33.95	20231127	1549	-57.97	20230710	486	33.95	20231127	2.77	N	363260	100	160 억		111632	N	N	0	N	00	N
33	20231226	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	651	-27	5	-3.98	737394776	1099880	2.84	676	682	648	881	475	678	670.20	0.07	0	14141	808	743	699	634	590	721	612	161	203	100	400	1	1	160818847	1047	-15.50	2.60	12	0.68	-42.00	250.00	1549	20230710	-57.97	486	20231127	33.95	1549	-57.97	20230710	486	33.95	20231127	1549	-57.97	20230710	486	33.95	20231127	2.77	N	363260	100	160 억		111632	N	N	0	N	00	N
34	20231222	161156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	678	17	2	2.57	27378363114	38657063	189.04	727	764	655	859	463	661	708.26	0.31	0	-347528	765	713	609	557	453	739	583	161	198	100	390	1	1	160818847	1090	-16.14	2.71	12	24.04	-42.00	250.00	1549	20230710	-56.23	486	20231127	39.51	1549	-56.23	20230710	486	39.51	20231127	1549	-56.23	20230710	486	39.51	20231127	2.78	N	363260	100	160 억		493121	N	N	0	N	00	N
35	20231222	151152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	655	-6	5	-0.91	26972906056	38052715	186.09	727	764	655	859	463	661	708.83	0.31	0	-349109	765	713	609	557	453	739	583	161	198	100	390	1	1	160818847	1053	-15.60	2.62	12	23.66	-42.00	250.00	1549	20230710	-57.71	486	20231127	34.77	1549	-57.71	20230710	486	34.77	20231127	1549	-57.71	20230710	486	34.77	20231127	2.78	N	363260	100	160 억		493121	Y	N	0	N	00	N
36	20231222	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	700	39	2	5.90	25270183425	35556720	173.88	727	764	661	859	463	661	710.70	0.31	0	-366169	765	713	609	557	453	739	583	161	198	100	390	1	1	160818847	1126	-16.67	2.80	12	22.11	-42.00	250.00	1549	20230710	-54.81	486	20231127	44.03	1549	-54.81	20230710	486	44.03	20231127	1549	-54.81	20230710	486	44.03	20231127	2.78	N	363260	100	160 억		493121	N	N	0	N	00	N
37	20231222	131151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	677	16	2	2.42	23979093691	33706434	164.83	727	764	661	859	463	661	711.41	0.31	0	-319955	765	713	609	557	453	739	583	161	198	100	390	1	1	160818847	1089	-16.12	2.71	12	20.96	-42.00	250.00	1549	20230710	-56.29	486	20231127	39.30	1549	-56.29	20230710	486	39.30	20231127	1549	-56.29	20230710	486	39.30	20231127	2.78	N	363260	100	160 억		493121	N	N	0	N	00	N
38	20231222	121152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	686	25	2	3.78	21622057560	30313199	148.24	727	764	661	859	463	661	713.29	0.31	0	-328200	765	713	609	557	453	739	583	161	198	100	390	1	1	160818847	1103	-16.33	2.74	12	18.85	-42.00	250.00	1549	20230710	-55.71	486	20231127	41.15	1549	-55.71	20230710	486	41.15	20231127	1549	-55.71	20230710	486	41.15	20231127	2.78	N	363260	100	160 억		493121	N	N	0	N	00	N
39	20231222	111150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	705	44	2	6.66	20099201312	28117305	137.50	727	764	661	859	463	661	714.83	0.31	0	-341029	765	713	609	557	453	739	583	161	198	100	390	1	1	160818847	1134	-16.79	2.82	12	17.48	-42.00	250.00	1549	20230710	-54.49	486	20231127	45.06	1549	-54.49	20230710	486	45.06	20231127	1549	-54.49	20230710	486	45.06	20231127	2.78	N	363260	100	160 억		493121	N	N	0	N	00	N
40	20231222	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	699	38	2	5.75	17237549262	24077807	117.75	727	764	661	859	463	661	715.91	0.31	0	-293996	765	713	609	557	453	739	583	161	198	100	390	1	1	160818847	1124	-16.64	2.80	12	14.97	-42.00	250.00	1549	20230710	-54.87	486	20231127	43.83	1549	-54.87	20230710	486	43.83	20231127	1549	-54.87	20230710	486	43.83	20231127	2.78	N	363260	100	160 억		493121	N	N	0	N	00	N
41	20231222	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	705	44	2	6.66	5741616988	8035444	39.30	727	745	666	859	463	661	714.54	0.31	0	-2044	765	713	609	557	453	739	583	161	198	100	390	1	1	160818847	1134	-16.79	2.82	12	5.00	-42.00	250.00	1549	20230710	-54.49	486	20231127	45.06	1549	-54.49	20230710	486	45.06	20231127	1549	-54.49	20230710	486	45.06	20231127	2.78	N	363260	100	160 억		493121	N	N	0	N	00	N
42	20231221	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	661	152	1	29.86	12778517432	20447201	11120.47	509	661	505	661	357	509	624.93	0.79	0	-769452	518	513	509	504	500	516	507	161	152	100	300	1	1	160818847	1063	-15.74	2.64	12	12.71	-42.00	250.00	1549	20230710	-57.33	486	20231127	36.01	1549	-57.33	20230710	486	36.01	20231127	1549	-57.33	20230710	486	36.01	20231127	2.78	N	363260	100	160 억		1268598	N	N	0	N	00	N
43	20231221	151147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	661	152	1	29.86	12743914743	20394852	11092.00	509	661	505	661	357	509	624.86	0.79	0	-769451	518	513	509	504	500	516	507	161	152	100	300	1	1	160818847	1063	-15.74	2.64	12	12.68	-42.00	250.00	1549	20230710	-57.33	486	20231127	36.01	1549	-57.33	20230710	486	36.01	20231127	1549	-57.33	20230710	486	36.01	20231127	2.78	N	363260	100	160 억		1268598	N	N	0	N	00	N
44	20231221	141143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	547	38	2	7.47	2113837960	3841686	2089.35	509	586	505	661	357	509	550.24	0.79	0	-372153	518	513	509	504	500	516	507	161	152	100	300	1	1	160818847	880	-13.02	2.19	12	2.39	-42.00	250.00	1549	20230710	-64.69	486	20231127	12.55	1549	-64.69	20230710	486	12.55	20231127	1549	-64.69	20230710	486	12.55	20231127	2.78	N	363260	100	160 억		1268598	N	N	0	N	00	N
45	20231221	131141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	526	17	2	3.34	251485498	482316	262.31	509	543	505	661	357	509	521.41	0.79	0	-65503	518	513	509	504	500	516	507	161	152	100	300	1	1	160818847	846	-12.52	2.10	12	0.30	-42.00	250.00	1549	20230710	-66.04	486	20231127	8.23	1549	-66.04	20230710	486	8.23	20231127	1549	-66.04	20230710	486	8.23	20231127	2.78	N	363260	100	160 억		1268598	N	N	0	N	00	N
46	20231221	121148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	508	-1	5	-0.20	59613443	117748	64.04	509	512	505	661	357	509	506.28	0.79	0	-30358	518	513	509	504	500	516	507	161	152	100	300	1	1	160818847	817	-12.10	2.03	12	0.07	-42.00	250.00	1549	20230710	-67.20	486	20231127	4.53	1549	-67.20	20230710	486	4.53	20231127	1549	-67.20	20230710	486	4.53	20231127	2.78	N	363260	100	160 억		1268598	N	N	0	N	00	N
47	20231221	111149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	508	-1	5	-0.20	32351405	63844	34.72	509	512	505	661	357	509	506.73	0.79	0	-30354	518	513	509	504	500	516	507	161	152	100	300	1	1	160818847	817	-12.10	2.03	12	0.04	-42.00	250.00	1549	20230710	-67.20	486	20231127	4.53	1549	-67.20	20230710	486	4.53	20231127	1549	-67.20	20230710	486	4.53	20231127	2.78	N	363260	100	160 억		1268598	N	N	0	N	00	N
48	20231221	101143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	506	-3	5	-0.59	21689751	42764	23.26	509	512	505	661	357	509	507.20	0.79	0	-17712	518	513	509	504	500	516	507	161	152	100	300	1	1	160818847	814	-12.05	2.02	12	0.03	-42.00	250.00	1549	20230710	-67.33	486	20231127	4.12	1549	-67.33	20230710	486	4.12	20231127	1549	-67.33	20230710	486	4.12	20231127	2.78	N	363260	100	160 억		1268598	N	N	0	N	00	N
49	20231221	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	507	-2	5	-0.39	1691686	3342	1.82	509	509	505	661	357	509	506.19	0.79	0	-232	518	513	509	504	500	516	507	161	152	100	300	1	1	160818847	815	-12.07	2.03	12	0.00	-42.00	250.00	1549	20230710	-67.27	486	20231127	4.32	1549	-67.27	20230710	486	4.32	20231127	1549	-67.27	20230710	486	4.32	20231127	2.78	N	363260	100	160 억		1268598	N	N	0	N	00	N
50	20231220	161149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	509	3	2	0.59	93531122	183724	101.77	508	514	505	657	355	506	509.09	0.78	0	11630	520	512	506	498	492	510	496	161	151	100	300	1	1	160818847	819	-12.12	2.04	12	0.11	-42.00	250.00	1549	20230710	-67.14	486	20231127	4.73	1549	-67.14	20230710	486	4.73	20231127	1549	-67.14	20230710	486	4.73	20231127	2.76	N	363260	100	160 억		1256968	N	N	0	N	00	N
51	20231220	151244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	509	3	2	0.59	84121564	165192	91.50	508	514	505	657	355	506	509.24	0.78	0	12415	520	512	506	498	492	510	496	161	151	100	300	1	1	160818847	819	-12.12	2.04	12	0.10	-42.00	250.00	1549	20230710	-67.14	486	20231127	4.73	1549	-67.14	20230710	486	4.73	20231127	1549	-67.14	20230710	486	4.73	20231127	2.76	N	363260	100	160 억		1256968	N	N	0	N	00	N
52	20231220	141307	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	510	4	2	0.79	57927843	113701	62.98	508	514	505	657	355	506	509.48	0.78	0	23668	520	512	506	498	492	510	496	161	151	100	300	1	1	160818847	820	-12.14	2.04	12	0.07	-42.00	250.00	1549	20230710	-67.08	486	20231127	4.94	1549	-67.08	20230710	486	4.94	20231127	1549	-67.08	20230710	486	4.94	20231127	2.76	N	363260	100	160 억		1256968	N	N	0	N	00	N
53	20231220	131254	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	511	5	2	0.99	56976201	111835	61.95	508	514	505	657	355	506	509.47	0.78	0	24295	520	512	506	498	492	510	496	161	151	100	300	1	1	160818847	822	-12.17	2.04	12	0.07	-42.00	250.00	1549	20230710	-67.01	486	20231127	5.14	1549	-67.01	20230710	486	5.14	20231127	1549	-67.01	20230710	486	5.14	20231127	2.76	N	363260	100	160 억		1256968	N	N	0	N	00	N
54	20231220	121141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	511	5	2	0.99	35400661	69298	38.39	508	514	508	657	355	506	510.85	0.78	0	17077	520	512	506	498	492	510	496	161	151	100	300	1	1	160818847	822	-12.17	2.04	12	0.04	-42.00	250.00	1549	20230710	-67.01	486	20231127	5.14	1549	-67.01	20230710	486	5.14	20231127	1549	-67.01	20230710	486	5.14	20231127	2.76	N	363260	100	160 억		1256968	N	N	0	N	00	N
55	20231220	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	510	4	2	0.79	29246047	57234	31.70	508	514	508	657	355	506	510.99	0.78	0	17047	520	512	506	498	492	510	496	161	151	100	300	1	1	160818847	820	-12.14	2.04	12	0.04	-42.00	250.00	1549	20230710	-67.08	486	20231127	4.94	1549	-67.08	20230710	486	4.94	20231127	1549	-67.08	20230710	486	4.94	20231127	2.76	N	363260	100	160 억		1256968	N	N	0	N	00	N
56	20231220	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	510	4	2	0.79	18234063	35700	19.77	508	514	508	657	355	506	510.76	0.78	0	10583	520	512	506	498	492	510	496	161	151	100	300	1	1	160818847	820	-12.14	2.04	12	0.02	-42.00	250.00	1549	20230710	-67.08	486	20231127	4.94	1549	-67.08	20230710	486	4.94	20231127	1549	-67.08	20230710	486	4.94	20231127	2.76	N	363260	100	160 억		1256968	N	N	0	N	00	N
57	20231220	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	510	4	2	0.79	3850068	7536	4.17	508	514	508	657	355	506	510.89	0.78	0	1473	520	512	506	498	492	510	496	161	151	100	300	1	1	160818847	820	-12.14	2.04	12	0.00	-42.00	250.00	1549	20230710	-67.08	486	20231127	4.94	1549	-67.08	20230710	486	4.94	20231127	1549	-67.08	20230710	486	4.94	20231127	2.76	N	363260	100	160 억		1256968	N	N	0	N	00	N
58	20231219	161141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	506	-2	5	-0.39	91572329	180434	94.44	508	514	500	660	356	508	507.51	0.75	0	47029	526	516	509	499	492	522	505	161	152	100	300	1	1	160818847	814	-12.05	2.02	12	0.11	-42.00	250.00	1549	20230710	-67.33	486	20231127	4.12	1549	-67.33	20230710	486	4.12	20231127	1549	-67.33	20230710	486	4.12	20231127	2.79	N	363260	100	160 억		1209944	N	N	0	N	00	N
59	20231219	151146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	512	4	2	0.79	79903261	157421	82.39	508	514	500	660	356	508	507.58	0.75	0	41646	526	516	509	499	492	522	505	161	152	100	300	1	1	160818847	823	-12.19	2.05	12	0.10	-42.00	250.00	1549	20230710	-66.95	486	20231127	5.35	1549	-66.95	20230710	486	5.35	20231127	1549	-66.95	20230710	486	5.35	20231127	2.79	N	363260	100	160 억		1209944	N	N	0	N	00	N
60	20231219	141140	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	510	2	2	0.39	77951514	153596	80.39	508	514	500	660	356	508	507.51	0.75	0	41642	526	516	509	499	492	522	505	161	152	100	300	1	1	160818847	820	-12.14	2.04	12	0.10	-42.00	250.00	1549	20230710	-67.08	486	20231127	4.94	1549	-67.08	20230710	486	4.94	20231127	1549	-67.08	20230710	486	4.94	20231127	2.79	N	363260	100	160 억		1209944	N	N	0	N	00	N
61	20231219	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	512	4	2	0.79	71392048	140732	73.66	508	514	500	660	356	508	507.29	0.75	0	38048	526	516	509	499	492	522	505	161	152	100	300	1	1	160818847	823	-12.19	2.05	12	0.09	-42.00	250.00	1549	20230710	-66.95	486	20231127	5.35	1549	-66.95	20230710	486	5.35	20231127	1549	-66.95	20230710	486	5.35	20231127	2.79	N	363260	100	160 억		1209944	N	N	0	N	00	N
62	20231219	121149	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	510	2	2	0.39	69044641	136119	71.24	508	514	500	660	356	508	507.24	0.75	0	36392	526	516	509	499	492	522	505	161	152	100	300	1	1	160818847	820	-12.14	2.04	12	0.08	-42.00	250.00	1549	20230710	-67.08	486	20231127	4.94	1549	-67.08	20230710	486	4.94	20231127	1549	-67.08	20230710	486	4.94	20231127	2.79	N	363260	100	160 억		1209944	N	N	0	N	00	N
63	20231219	111145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	511	3	2	0.59	53709242	106143	55.55	508	512	500	660	356	508	506.01	0.75	0	18485	526	516	509	499	492	522	505	161	152	100	300	1	1	160818847	822	-12.17	2.04	12	0.07	-42.00	250.00	1549	20230710	-67.01	486	20231127	5.14	1549	-67.01	20230710	486	5.14	20231127	1549	-67.01	20230710	486	5.14	20231127	2.79	N	363260	100	160 억		1209944	N	N	0	N	00	N
64	20231219	101141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	506	-2	5	-0.39	46375423	91747	48.02	508	512	500	660	356	508	505.47	0.75	0	7905	526	516	509	499	492	522	505	161	152	100	300	1	1	160818847	814	-12.05	2.02	12	0.06	-42.00	250.00	1549	20230710	-67.33	486	20231127	4.12	1549	-67.33	20230710	486	4.12	20231127	1549	-67.33	20230710	486	4.12	20231127	2.79	N	363260	100	160 억		1209944	N	N	0	N	00	N
65	20231219	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	512	4	2	0.79	12948817	25453	13.32	508	512	505	660	356	508	508.73	0.75	0	51	526	516	509	499	492	522	505	161	152	100	300	1	1	160818847	823	-12.19	2.05	12	0.02	-42.00	250.00	1549	20230710	-66.95	486	20231127	5.35	1549	-66.95	20230710	486	5.35	20231127	1549	-66.95	20230710	486	5.35	20231127	2.79	N	363260	100	160 억		1209944	N	N	0	N	00	N
66	20231218	161137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	508	-2	5	-0.39	96854730	191064	20.37	507	519	502	663	357	510	506.92	0.77	0	-34889	559	534	515	490	471	547	503	161	153	100	300	1	1	160818847	817	-12.10	2.03	12	0.12	-42.00	250.00	1549	20230710	-67.20	486	20231127	4.53	1549	-67.20	20230710	486	4.53	20231127	1549	-67.20	20230710	486	4.53	20231127	2.84	N	363260	100	160 억		1244444	N	N	0	N	00	N
67	20231218	151141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	509	-1	5	-0.20	86269129	170230	18.15	507	519	502	663	357	510	506.78	0.77	0	-34813	559	534	515	490	471	547	503	161	153	100	300	1	1	160818847	819	-12.12	2.04	12	0.11	-42.00	250.00	1549	20230710	-67.14	486	20231127	4.73	1549	-67.14	20230710	486	4.73	20231127	1549	-67.14	20230710	486	4.73	20231127	2.84	N	363260	100	160 억		1244444	N	N	0	N	00	N
68	20231218	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	508	-2	5	-0.39	79707793	157318	16.78	507	519	502	663	357	510	506.67	0.77	0	-29150	559	534	515	490	471	547	503	161	153	100	300	1	1	160818847	817	-12.10	2.03	12	0.10	-42.00	250.00	1549	20230710	-67.20	486	20231127	4.53	1549	-67.20	20230710	486	4.53	20231127	1549	-67.20	20230710	486	4.53	20231127	2.84	N	363260	100	160 억		1244444	N	N	0	N	00	N
69	20231218	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	506	-4	5	-0.78	75882510	149760	15.97	507	519	502	663	357	510	506.69	0.77	0	-26517	559	534	515	490	471	547	503	161	153	100	300	1	1	160818847	814	-12.05	2.02	12	0.09	-42.00	250.00	1549	20230710	-67.33	486	20231127	4.12	1549	-67.33	20230710	486	4.12	20231127	1549	-67.33	20230710	486	4.12	20231127	2.84	N	363260	100	160 억		1244444	N	N	0	N	00	N
70	20231218	121131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	507	-3	5	-0.59	54431170	107186	11.43	507	519	503	663	357	510	507.82	0.77	0	-26473	559	534	515	490	471	547	503	161	153	100	300	1	1	160818847	815	-12.07	2.03	12	0.07	-42.00	250.00	1549	20230710	-67.27	486	20231127	4.32	1549	-67.27	20230710	486	4.32	20231127	1549	-67.27	20230710	486	4.32	20231127	2.84	N	363260	100	160 억		1244444	N	N	0	N	00	N
71	20231218	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	507	-3	5	-0.59	40101125	78800	8.40	507	519	503	663	357	510	508.90	0.77	0	-24217	559	534	515	490	471	547	503	161	153	100	300	1	1	160818847	815	-12.07	2.03	12	0.05	-42.00	250.00	1549	20230710	-67.27	486	20231127	4.32	1549	-67.27	20230710	486	4.32	20231127	1549	-67.27	20230710	486	4.32	20231127	2.84	N	363260	100	160 억		1244444	N	N	0	N	00	N
72	20231218	101132	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	509	-1	5	-0.20	27302926	53459	5.70	507	519	506	663	357	510	510.73	0.77	0	-21752	559	534	515	490	471	547	503	161	153	100	300	1	1	160818847	819	-12.12	2.04	12	0.03	-42.00	250.00	1549	20230710	-67.14	486	20231127	4.73	1549	-67.14	20230710	486	4.73	20231127	1549	-67.14	20230710	486	4.73	20231127	2.84	N	363260	100	160 억		1244444	N	N	0	N	00	N
73	20231218	091129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	515	5	2	0.98	12197957	23769	2.53	507	519	507	663	357	510	513.19	0.77	0	-5870	559	534	515	490	471	547	503	161	153	100	300	1	1	160818847	828	-12.26	2.06	12	0.01	-42.00	250.00	1549	20230710	-66.75	486	20231127	5.97	1549	-66.75	20230710	486	5.97	20231127	1549	-66.75	20230710	486	5.97	20231127	2.84	N	363260	100	160 억		1244444	N	N	0	N	00	N
74	20231215	161133	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	510	5	2	0.99	482640105	932908	180.05	500	540	496	656	354	505	517.35	0.66	0	181320	525	514	503	492	481	520	498	161	151	100	300	1	1	160818847	820	-12.14	2.04	12	0.58	-42.00	250.00	1549	20230710	-67.08	486	20231127	4.94	1549	-67.08	20230710	486	4.94	20231127	1549	-67.08	20230710	486	4.94	20231127	2.84	N	363260	100	160 억		1063504	N	N	0	N	00	N
75	20231215	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	515	10	2	1.98	476677185	921216	177.80	500	540	496	656	354	505	517.44	0.66	0	180940	525	514	503	492	481	520	498	161	151	100	300	1	1	160818847	828	-12.26	2.06	12	0.57	-42.00	250.00	1549	20230710	-66.75	486	20231127	5.97	1549	-66.75	20230710	486	5.97	20231127	1549	-66.75	20230710	486	5.97	20231127	2.84	N	363260	100	160 억		1063504	N	N	0	N	00	N
76	20231215	141135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	512	7	2	1.39	465880622	900091	173.72	500	540	496	656	354	505	517.59	0.66	0	178661	525	514	503	492	481	520	498	161	151	100	300	1	1	160818847	823	-12.19	2.05	12	0.56	-42.00	250.00	1549	20230710	-66.95	486	20231127	5.35	1549	-66.95	20230710	486	5.35	20231127	1549	-66.95	20230710	486	5.35	20231127	2.84	N	363260	100	160 억		1063504	N	N	0	N	00	N
77	20231215	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	510	5	2	0.99	454593460	878003	169.46	500	540	496	656	354	505	517.76	0.66	0	184040	525	514	503	492	481	520	498	161	151	100	300	1	1	160818847	820	-12.14	2.04	12	0.55	-42.00	250.00	1549	20230710	-67.08	486	20231127	4.94	1549	-67.08	20230710	486	4.94	20231127	1549	-67.08	20230710	486	4.94	20231127	2.84	N	363260	100	160 억		1063504	N	N	0	N	00	N
78	20231215	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	512	7	2	1.39	439681251	848822	163.83	500	540	496	656	354	505	517.99	0.66	0	189603	525	514	503	492	481	520	498	161	151	100	300	1	1	160818847	823	-12.19	2.05	12	0.53	-42.00	250.00	1549	20230710	-66.95	486	20231127	5.35	1549	-66.95	20230710	486	5.35	20231127	1549	-66.95	20230710	486	5.35	20231127	2.84	N	363260	100	160 억		1063504	N	N	0	N	00	N
79	20231215	111124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	518	13	2	2.57	415029097	800953	154.59	500	540	496	656	354	505	518.17	0.66	0	175581	525	514	503	492	481	520	498	161	151	100	300	1	1	160818847	833	-12.33	2.07	12	0.50	-42.00	250.00	1549	20230710	-66.56	486	20231127	6.58	1549	-66.56	20230710	486	6.58	20231127	1549	-66.56	20230710	486	6.58	20231127	2.84	N	363260	100	160 억		1063504	N	N	0	N	00	N
80	20231215	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	517	12	2	2.38	365576791	705288	136.12	500	540	496	656	354	505	518.34	0.66	0	133321	525	514	503	492	481	520	498	161	151	100	300	1	1	160818847	831	-12.31	2.07	12	0.44	-42.00	250.00	1549	20230710	-66.62	486	20231127	6.38	1549	-66.62	20230710	486	6.38	20231127	1549	-66.62	20230710	486	6.38	20231127	2.84	N	363260	100	160 억		1063504	N	N	0	N	00	N
81	20231215	091134	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	500	-5	5	-0.99	12896821	25907	5.00	500	503	496	656	354	505	497.81	0.66	0	7275	525	514	503	492	481	520	498	161	151	100	300	1	1	160818847	804	-11.90	2.00	12	0.02	-42.00	250.00	1549	20230710	-67.72	486	20231127	2.88	1549	-67.72	20230710	486	2.88	20231127	1549	-67.72	20230710	486	2.88	20231127	2.84	N	363260	100	160 억		1063504	N	N	0	N	00	N
82	20231214	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	505	14	2	2.85	260261545	515467	125.26	499	514	492	638	344	491	504.90	0.57	0	145349	513	501	496	484	479	499	482	161	147	100	290	1	1	160818847	812	-12.02	2.02	12	0.32	-42.00	250.00	1549	20230710	-67.40	486	20231127	3.91	1549	-67.40	20230710	486	3.91	20231127	1549	-67.40	20230710	486	3.91	20231127	2.83	N	363260	100	160 억		917005	N	N	0	N	00	N
83	20231214	151203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	500	9	2	1.83	246949417	489019	118.83	499	514	492	638	344	491	504.99	0.57	0	150273	513	501	496	484	479	499	482	161	147	100	290	1	1	160818847	804	-11.90	2.00	12	0.30	-42.00	250.00	1549	20230710	-67.72	486	20231127	2.88	1549	-67.72	20230710	486	2.88	20231127	1549	-67.72	20230710	486	2.88	20231127	2.83	N	363260	100	160 억		917005	N	N	0	N	00	N
84	20231214	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	505	14	2	2.85	205649658	405760	98.60	499	514	498	638	344	491	506.83	0.57	0	137571	513	501	496	484	479	499	482	161	147	100	290	1	1	160818847	812	-12.02	2.02	12	0.25	-42.00	250.00	1549	20230710	-67.40	486	20231127	3.91	1549	-67.40	20230710	486	3.91	20231127	1549	-67.40	20230710	486	3.91	20231127	2.83	N	363260	100	160 억		917005	N	N	0	N	00	N
85	20231214	131201	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	506	15	2	3.05	194096008	382891	93.04	499	514	498	638	344	491	506.92	0.57	0	133478	513	501	496	484	479	499	482	161	147	100	290	1	1	160818847	814	-12.05	2.02	12	0.24	-42.00	250.00	1549	20230710	-67.33	486	20231127	4.12	1549	-67.33	20230710	486	4.12	20231127	1549	-67.33	20230710	486	4.12	20231127	2.83	N	363260	100	160 억		917005	N	N	0	N	00	N
86	20231214	121222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	507	16	2	3.26	182751445	360403	87.58	499	514	498	638	344	491	507.08	0.57	0	135905	513	501	496	484	479	499	482	161	147	100	290	1	1	160818847	815	-12.07	2.03	12	0.22	-42.00	250.00	1549	20230710	-67.27	486	20231127	4.32	1549	-67.27	20230710	486	4.32	20231127	1549	-67.27	20230710	486	4.32	20231127	2.83	N	363260	100	160 억		917005	N	N	0	N	00	N
87	20231214	111156	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	511	20	2	4.07	171777361	338771	82.32	499	514	498	638	344	491	507.06	0.57	0	135016	513	501	496	484	479	499	482	161	147	100	290	1	1	160818847	822	-12.17	2.04	12	0.21	-42.00	250.00	1549	20230710	-67.01	486	20231127	5.14	1549	-67.01	20230710	486	5.14	20231127	1549	-67.01	20230710	486	5.14	20231127	2.83	N	363260	100	160 억		917005	N	N	0	N	00	N
88	20231214	101115	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	510	19	2	3.87	158459635	312583	75.96	499	514	498	638	344	491	506.94	0.57	0	137176	513	501	496	484	479	499	482	161	147	100	290	1	1	160818847	820	-12.14	2.04	12	0.19	-42.00	250.00	1549	20230710	-67.08	486	20231127	4.94	1549	-67.08	20230710	486	4.94	20231127	1549	-67.08	20230710	486	4.94	20231127	2.83	N	363260	100	160 억		917005	N	N	0	N	00	N
89	20231214	091055	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	502	11	2	2.24	12558549	25124	6.11	499	502	498	638	344	491	499.86	0.57	0	11237	513	501	496	484	479	499	482	161	147	100	290	1	1	160818847	807	-11.95	2.01	12	0.02	-42.00	250.00	1549	20230710	-67.59	486	20231127	3.29	1549	-67.59	20230710	486	3.29	20231127	1549	-67.59	20230710	486	3.29	20231127	2.83	N	363260	100	160 억		917005	N	N	0	N	00	N
90	20231213	161121	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	491	-14	5	-2.77	203162450	410335	207.24	508	508	491	656	354	505	495.11	0.62	0	-78522	517	510	507	500	497	509	499	161	151	100	300	1	1	160818847	790	-11.69	1.96	12	0.26	-42.00	250.00	1549	20230710	-68.30	486	20231127	1.03	1549	-68.30	20230710	486	1.03	20231127	1549	-68.30	20230710	486	1.03	20231127	2.85	N	363260	100	160 억		995546	N	N	0	N	00	N
91	20231213	151143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	495	-10	5	-1.98	189507558	382565	193.21	508	508	491	656	354	505	495.36	0.62	0	-70275	517	510	507	500	497	509	499	161	151	100	300	1	1	160818847	796	-11.79	1.98	12	0.24	-42.00	250.00	1549	20230710	-68.04	486	20231127	1.85	1549	-68.04	20230710	486	1.85	20231127	1549	-68.04	20230710	486	1.85	20231127	2.85	N	363260	100	160 억		995546	N	N	0	N	00	N
92	20231213	141143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	496	-9	5	-1.78	152777231	308044	155.58	508	508	491	656	354	505	495.96	0.62	0	-57445	517	510	507	500	497	509	499	161	151	100	300	1	1	160818847	798	-11.81	1.98	12	0.19	-42.00	250.00	1549	20230710	-67.98	486	20231127	2.06	1549	-67.98	20230710	486	2.06	20231127	1549	-67.98	20230710	486	2.06	20231127	2.85	N	363260	100	160 억		995546	N	N	0	N	00	N
93	20231213	131148	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	499	-6	5	-1.19	126367953	254694	128.63	508	508	491	656	354	505	496.16	0.62	0	-33049	517	510	507	500	497	509	499	161	151	100	300	1	1	160818847	802	-11.88	2.00	12	0.16	-42.00	250.00	1549	20230710	-67.79	486	20231127	2.67	1549	-67.79	20230710	486	2.67	20231127	1549	-67.79	20230710	486	2.67	20231127	2.85	N	363260	100	160 억		995546	N	N	0	N	00	N
94	20231213	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	498	-7	5	-1.39	117048501	235962	119.17	508	508	491	656	354	505	496.05	0.62	0	-20715	517	510	507	500	497	509	499	161	151	100	300	1	1	160818847	801	-11.86	1.99	12	0.15	-42.00	250.00	1549	20230710	-67.85	486	20231127	2.47	1549	-67.85	20230710	486	2.47	20231127	1549	-67.85	20230710	486	2.47	20231127	2.85	N	363260	100	160 억		995546	N	N	0	N	00	N
95	20231213	111147	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	495	-10	5	-1.98	113020231	227839	115.07	508	508	491	656	354	505	496.05	0.62	0	-18586	517	510	507	500	497	509	499	161	151	100	300	1	1	160818847	796	-11.79	1.98	12	0.14	-42.00	250.00	1549	20230710	-68.04	486	20231127	1.85	1549	-68.04	20230710	486	1.85	20231127	1549	-68.04	20230710	486	1.85	20231127	2.85	N	363260	100	160 억		995546	N	N	0	N	00	N
96	20231213	101154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	496	-9	5	-1.78	82495862	166117	83.90	508	508	491	656	354	505	496.61	0.62	0	-17555	517	510	507	500	497	509	499	161	151	100	300	1	1	160818847	798	-11.81	1.98	12	0.10	-42.00	250.00	1549	20230710	-67.98	486	20231127	2.06	1549	-67.98	20230710	486	2.06	20231127	1549	-67.98	20230710	486	2.06	20231127	2.85	N	363260	100	160 억		995546	N	N	0	N	00	N
97	20231213	091139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	503	-2	5	-0.40	7254635	14423	7.28	508	508	501	656	354	505	502.99	0.62	0	-7934	517	510	507	500	497	509	499	161	151	100	300	1	1	160818847	809	-11.98	2.01	12	0.01	-42.00	250.00	1549	20230710	-67.53	486	20231127	3.50	1549	-67.53	20230710	486	3.50	20231127	1549	-67.53	20230710	486	3.50	20231127	2.85	N	363260	100	160 억		995546	N	N	0	N	00	N
98	20231212	161059	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	505	-4	5	-0.79	100261128	198000	98.09	514	514	504	661	357	509	506.37	0.65	0	-47691	520	514	511	505	502	513	504	161	152	100	300	1	1	160818847	812	-12.02	2.02	12	0.12	-42.00	250.00	1549	20230710	-67.40	486	20231127	3.91	1549	-67.40	20230710	486	3.91	20231127	1549	-67.40	20230710	486	3.91	20231127	2.83	N	363260	100	160 억		1042192	N	N	0	N	00	N
99	20231212	151105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	505	-4	5	-0.79	83147871	164098	81.29	514	514	504	661	357	509	506.69	0.65	0	-42677	520	514	511	505	502	513	504	161	152	100	300	1	1	160818847	812	-12.02	2.02	12	0.10	-42.00	250.00	1549	20230710	-67.40	486	20231127	3.91	1549	-67.40	20230710	486	3.91	20231127	1549	-67.40	20230710	486	3.91	20231127	2.83	N	363260	100	160 억		1042192	N	N	0	N	00	N
100	20231212	141004	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	509	0	3	0.00	71553303	141164	69.93	514	514	504	661	357	509	506.88	0.65	0	-42624	520	514	511	505	502	513	504	161	152	100	300	1	1	160818847	819	-12.12	2.04	12	0.09	-42.00	250.00	1549	20230710	-67.14	486	20231127	4.73	1549	-67.14	20230710	486	4.73	20231127	1549	-67.14	20230710	486	4.73	20231127	2.83	N	363260	100	160 억		1042192	N	N	0	N	00	N
101	20231212	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	509	0	3	0.00	61297827	120958	59.92	514	514	504	661	357	509	506.76	0.65	0	-41249	520	514	511	505	502	513	504	161	152	100	300	1	1	160818847	819	-12.12	2.04	12	0.08	-42.00	250.00	1549	20230710	-67.14	486	20231127	4.73	1549	-67.14	20230710	486	4.73	20231127	1549	-67.14	20230710	486	4.73	20231127	2.83	N	363260	100	160 억		1042192	N	N	0	N	00	N
102	20231212	120958	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	507	-2	5	-0.39	55162203	108902	53.95	514	514	504	661	357	509	506.52	0.65	0	-39917	520	514	511	505	502	513	504	161	152	100	300	1	1	160818847	815	-12.07	2.03	12	0.07	-42.00	250.00	1549	20230710	-67.27	486	20231127	4.32	1549	-67.27	20230710	486	4.32	20231127	1549	-67.27	20230710	486	4.32	20231127	2.83	N	363260	100	160 억		1042192	N	N	0	N	00	N
103	20231212	111016	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	508	-1	5	-0.20	52093473	102855	50.95	514	514	504	661	357	509	506.47	0.65	0	-37753	520	514	511	505	502	513	504	161	152	100	300	1	1	160818847	817	-12.10	2.03	12	0.06	-42.00	250.00	1549	20230710	-67.20	486	20231127	4.53	1549	-67.20	20230710	486	4.53	20231127	1549	-67.20	20230710	486	4.53	20231127	2.83	N	363260	100	160 억		1042192	N	N	0	N	00	N
104	20231212	101057	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	505	-4	5	-0.79	43766265	86452	42.83	514	514	504	661	357	509	506.24	0.65	0	-32290	520	514	511	505	502	513	504	161	152	100	300	1	1	160818847	812	-12.02	2.02	12	0.05	-42.00	250.00	1549	20230710	-67.40	486	20231127	3.91	1549	-67.40	20230710	486	3.91	20231127	1549	-67.40	20230710	486	3.91	20231127	2.83	N	363260	100	160 억		1042192	N	N	0	N	00	N
105	20231212	091058	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	508	-1	5	-0.20	11273533	22208	11.00	514	514	505	661	357	509	507.62	0.65	0	-8098	520	514	511	505	502	513	504	161	152	100	300	1	1	160818847	817	-12.10	2.03	12	0.01	-42.00	250.00	1549	20230710	-67.20	486	20231127	4.53	1549	-67.20	20230710	486	4.53	20231127	1549	-67.20	20230710	486	4.53	20231127	2.83	N	363260	100	160 억		1042192	N	N	0	N	00	N
106	20231211	161100	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	509	-3	5	-0.59	101713173	198807	18.15	510	517	508	665	359	512	511.67	0.85	355252	30432	572	542	527	497	482	534	489	161	153	100	300	1	1	160818847	819	-12.12	2.04	12	0.12	-42.00	250.00	1549	20230710	-67.14	486	20231127	4.73	1549	-67.14	20230710	486	4.73	20231127	1549	-67.14	20230710	486	4.73	20231127	2.83	N	363260	100	160 억		1367022	N	N	0	N	00	N
107	20231211	151056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	510	-2	5	-0.39	87434492	170774	15.59	510	517	508	665	359	512	511.99	0.85	355252	31048	572	542	527	497	482	534	489	161	153	100	300	1	1	160818847	820	-12.14	2.04	12	0.11	-42.00	250.00	1549	20230710	-67.08	486	20231127	4.94	1549	-67.08	20230710	486	4.94	20231127	1549	-67.08	20230710	486	4.94	20231127	2.83	N	363260	100	160 억		1367022	N	N	0	N	00	N
108	20231211	141056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	512	0	3	0.00	72704133	141867	12.95	510	517	508	665	359	512	512.48	0.85	355252	31894	572	542	527	497	482	534	489	161	153	100	300	1	1	160818847	823	-12.19	2.05	12	0.09	-42.00	250.00	1549	20230710	-66.95	486	20231127	5.35	1549	-66.95	20230710	486	5.35	20231127	1549	-66.95	20230710	486	5.35	20231127	2.83	N	363260	100	160 억		1367022	N	N	0	N	00	N
109	20231211	131053	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	513	1	2	0.20	65906979	128582	11.74	510	517	508	665	359	512	512.57	0.85	355252	35801	572	542	527	497	482	534	489	161	153	100	300	1	1	160818847	825	-12.21	2.05	12	0.08	-42.00	250.00	1549	20230710	-66.88	486	20231127	5.56	1549	-66.88	20230710	486	5.56	20231127	1549	-66.88	20230710	486	5.56	20231127	2.83	N	363260	100	160 억		1367022	N	N	0	N	00	N
110	20231211	121056	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	513	1	2	0.20	55565354	108401	9.89	510	517	508	665	359	512	512.59	0.85	355252	37700	572	542	527	497	482	534	489	161	153	100	300	1	1	160818847	825	-12.21	2.05	12	0.07	-42.00	250.00	1549	20230710	-66.88	486	20231127	5.56	1549	-66.88	20230710	486	5.56	20231127	1549	-66.88	20230710	486	5.56	20231127	2.83	N	363260	100	160 억		1367022	N	N	0	N	00	N
111	20231211	111050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	515	3	2	0.59	54483340	106294	9.70	510	517	508	665	359	512	512.57	0.85	355252	38717	572	542	527	497	482	534	489	161	153	100	300	1	1	160818847	828	-12.26	2.06	12	0.07	-42.00	250.00	1549	20230710	-66.75	486	20231127	5.97	1549	-66.75	20230710	486	5.97	20231127	1549	-66.75	20230710	486	5.97	20231127	2.83	N	363260	100	160 억		1367022	N	N	0	N	00	N
112	20231211	101049	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	514	2	2	0.39	34084213	66504	6.07	510	517	508	665	359	512	512.51	0.85	355252	12963	572	542	527	497	482	534	489	161	153	100	300	1	1	160818847	827	-12.24	2.06	12	0.04	-42.00	250.00	1549	20230710	-66.82	486	20231127	5.76	1549	-66.82	20230710	486	5.76	20231127	1549	-66.82	20230710	486	5.76	20231127	2.83	N	363260	100	160 억		1367022	N	N	0	N	00	N
113	20231211	091050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	515	3	2	0.59	7394524	14469	1.32	510	515	510	665	359	512	511.06	0.85	355252	3688	572	542	527	497	482	534	489	161	153	100	300	1	1	160818847	828	-12.26	2.06	12	0.01	-42.00	250.00	1549	20230710	-66.75	486	20231127	5.97	1549	-66.75	20230710	486	5.97	20231127	1549	-66.75	20230710	486	5.97	20231127	2.83	N	363260	100	160 억		1367022	N	N	0	N	00	N
114	20231208	161041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	512	-11	5	-2.10	576016407	1089175	81.08	556	557	512	679	367	523	528.93	0.85	0	-357985	579	551	532	504	485	541	494	161	156	100	310	1	1	160818847	823	-12.19	2.05	12	0.68	-42.00	250.00	1549	20230710	-66.95	486	20231127	5.35	1549	-66.95	20230710	486	5.35	20231127	1549	-66.95	20230710	486	5.35	20231127	2.79	N	363260	100	160 억		1367022	N	N	0	N	00	N
115	20231208	151044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	516	-7	5	-1.34	561327511	1060507	78.94	556	557	512	679	367	523	529.30	0.85	0	-355456	579	551	532	504	485	541	494	161	156	100	310	1	1	160818847	830	-12.29	2.06	12	0.66	-42.00	250.00	1549	20230710	-66.69	486	20231127	6.17	1549	-66.69	20230710	486	6.17	20231127	1549	-66.69	20230710	486	6.17	20231127	2.79	N	363260	100	160 억		1367022	N	N	0	N	00	N
116	20231208	141042	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	-3	5	-0.57	525785177	991336	73.79	556	557	512	679	367	523	530.38	0.85	0	-337580	579	551	532	504	485	541	494	161	156	100	310	1	1	160818847	836	-12.38	2.08	12	0.62	-42.00	250.00	1549	20230710	-66.43	486	20231127	7.00	1549	-66.43	20230710	486	7.00	20231127	1549	-66.43	20230710	486	7.00	20231127	2.79	N	363260	100	160 억		1367022	N	N	0	N	00	N
117	20231208	131040	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	515	-8	5	-1.53	508709937	958202	71.33	556	557	512	679	367	523	530.90	0.85	0	-327996	579	551	532	504	485	541	494	161	156	100	310	1	1	160818847	828	-12.26	2.06	12	0.60	-42.00	250.00	1549	20230710	-66.75	486	20231127	5.97	1549	-66.75	20230710	486	5.97	20231127	1549	-66.75	20230710	486	5.97	20231127	2.79	N	363260	100	160 억		1367022	N	N	0	N	00	N
118	20231208	121038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	516	-7	5	-1.34	487131691	916169	68.20	556	557	512	679	367	523	531.71	0.85	0	-302129	579	551	532	504	485	541	494	161	156	100	310	1	1	160818847	830	-12.29	2.06	12	0.57	-42.00	250.00	1549	20230710	-66.69	486	20231127	6.17	1549	-66.69	20230710	486	6.17	20231127	1549	-66.69	20230710	486	6.17	20231127	2.79	N	363260	100	160 억		1367022	N	N	0	N	00	N
119	20231208	111033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	518	-5	5	-0.96	450025822	843962	62.82	556	557	512	679	367	523	533.23	0.85	0	-256848	579	551	532	504	485	541	494	161	156	100	310	1	1	160818847	833	-12.33	2.07	12	0.52	-42.00	250.00	1549	20230710	-66.56	486	20231127	6.58	1549	-66.56	20230710	486	6.58	20231127	1549	-66.56	20230710	486	6.58	20231127	2.79	N	363260	100	160 억		1367022	N	N	0	N	00	N
120	20231208	101043	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	516	-7	5	-1.34	431691202	808438	60.18	556	557	512	679	367	523	533.98	0.85	0	-237129	579	551	532	504	485	541	494	161	156	100	310	1	1	160818847	830	-12.29	2.06	12	0.50	-42.00	250.00	1549	20230710	-66.69	486	20231127	6.17	1549	-66.69	20230710	486	6.17	20231127	1549	-66.69	20230710	486	6.17	20231127	2.79	N	363260	100	160 억		1367022	N	N	0	N	00	N
121	20231208	091031	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	514	-9	5	-1.72	317688762	587931	43.76	556	557	512	679	367	523	540.35	0.85	0	-159729	579	551	532	504	485	541	494	161	156	100	310	1	1	160818847	827	-12.24	2.06	12	0.37	-42.00	250.00	1549	20230710	-66.82	486	20231127	5.76	1549	-66.82	20230710	486	5.76	20231127	1549	-66.82	20230710	486	5.76	20231127	2.79	N	363260	100	160 억		1367022	N	N	0	N	00	N
122	20231207	161036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	523	-10	5	-1.88	700461689	1308785	93.59	538	560	513	692	374	533	535.26	1.03	0	-288208	570	551	523	504	476	561	514	161	159	100	310	1	1	160818847	841	-12.45	2.09	12	0.81	-42.00	250.00	1549	20230710	-66.24	486	20231127	7.61	1549	-66.24	20230710	486	7.61	20231127	1549	-66.24	20230710	486	7.61	20231127	2.80	N	363260	100	160 억		1652159	N	N	0	N	00	N
123	20231207	151037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	520	-13	5	-2.44	635950376	1184129	84.68	538	560	514	692	374	533	537.09	1.03	0	-269812	570	551	523	504	476	561	514	161	159	100	310	1	1	160818847	836	-12.38	2.08	12	0.74	-42.00	250.00	1549	20230710	-66.43	486	20231127	7.00	1549	-66.43	20230710	486	7.00	20231127	1549	-66.43	20230710	486	7.00	20231127	2.80	N	363260	100	160 억		1652159	N	N	0	N	00	N
124	20231207	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	517	-16	5	-3.00	619014398	1151418	82.34	538	560	514	692	374	533	537.64	1.03	0	-253847	570	551	523	504	476	561	514	161	159	100	310	1	1	160818847	831	-12.31	2.07	12	0.72	-42.00	250.00	1549	20230710	-66.62	486	20231127	6.38	1549	-66.62	20230710	486	6.38	20231127	1549	-66.62	20230710	486	6.38	20231127	2.80	N	363260	100	160 억		1652159	N	N	0	N	00	N
125	20231207	131032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	518	-15	5	-2.81	603748672	1121890	80.23	538	560	514	692	374	533	538.19	1.03	0	-236751	570	551	523	504	476	561	514	161	159	100	310	1	1	160818847	833	-12.33	2.07	12	0.70	-42.00	250.00	1549	20230710	-66.56	486	20231127	6.58	1549	-66.56	20230710	486	6.58	20231127	1549	-66.56	20230710	486	6.58	20231127	2.80	N	363260	100	160 억		1652159	N	N	0	N	00	N
126	20231207	121033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	518	-15	5	-2.81	592352064	1099866	78.65	538	560	514	692	374	533	538.61	1.03	0	-237142	570	551	523	504	476	561	514	161	159	100	310	1	1	160818847	833	-12.33	2.07	12	0.68	-42.00	250.00	1549	20230710	-66.56	486	20231127	6.58	1549	-66.56	20230710	486	6.58	20231127	1549	-66.56	20230710	486	6.58	20231127	2.80	N	363260	100	160 억		1652159	N	N	0	N	00	N
127	20231207	111022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	516	-17	5	-3.19	586730664	1088984	77.88	538	560	514	692	374	533	538.83	1.03	0	-230768	570	551	523	504	476	561	514	161	159	100	310	1	1	160818847	830	-12.29	2.06	12	0.68	-42.00	250.00	1549	20230710	-66.69	486	20231127	6.17	1549	-66.69	20230710	486	6.17	20231127	1549	-66.69	20230710	486	6.17	20231127	2.80	N	363260	100	160 억		1652159	N	N	0	N	00	N
128	20231207	101027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	519	-14	5	-2.63	558800601	1034831	74.00	538	560	514	692	374	533	540.05	1.03	0	-216457	570	551	523	504	476	561	514	161	159	100	310	1	1	160818847	835	-12.36	2.08	12	0.64	-42.00	250.00	1549	20230710	-66.49	486	20231127	6.79	1549	-66.49	20230710	486	6.79	20231127	1549	-66.49	20230710	486	6.79	20231127	2.80	N	363260	100	160 억		1652159	N	N	0	N	00	N
129	20231207	091032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	551	18	2	3.38	324000812	588684	42.10	538	560	535	692	374	533	550.62	1.03	0	-119716	570	551	523	504	476	561	514	161	159	100	310	1	1	160818847	886	-13.12	2.20	12	0.37	-42.00	250.00	1549	20230710	-64.43	486	20231127	13.37	1549	-64.43	20230710	486	13.37	20231127	1549	-64.43	20230710	486	13.37	20231127	2.80	N	363260	100	160 억		1652159	N	N	0	N	00	N
130	20231206	161021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	533	38	2	7.68	728680024	1380355	612.20	498	542	495	643	347	495	527.89	0.83	0	323215	505	499	497	491	489	499	491	161	148	100	290	1	1	160818847	857	-12.69	2.13	12	0.86	-42.00	250.00	1549	20230710	-65.59	486	20231127	9.67	1549	-65.59	20230710	486	9.67	20231127	1549	-65.59	20230710	486	9.67	20231127	2.78	N	363260	100	160 억		1329749	N	N	0	N	00	N
131	20231206	151038	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	532	37	2	7.47	695083565	1317290	584.23	498	542	495	643	347	495	527.66	0.83	0	310742	505	499	497	491	489	499	491	161	148	100	290	1	1	160818847	856	-12.67	2.13	12	0.82	-42.00	250.00	1549	20230710	-65.66	486	20231127	9.47	1549	-65.66	20230710	486	9.47	20231127	1549	-65.66	20230710	486	9.47	20231127	2.78	N	363260	100	160 억		1329749	N	N	0	N	00	N
132	20231206	141033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	533	38	2	7.68	626240472	1188029	526.90	498	542	495	643	347	495	527.13	0.83	0	268170	505	499	497	491	489	499	491	161	148	100	290	1	1	160818847	857	-12.69	2.13	12	0.74	-42.00	250.00	1549	20230710	-65.59	486	20231127	9.67	1549	-65.59	20230710	486	9.67	20231127	1549	-65.59	20230710	486	9.67	20231127	2.78	N	363260	100	160 억		1329749	N	N	0	N	00	N
133	20231206	131022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	515	20	2	4.04	128458468	254341	112.80	498	519	495	643	347	495	505.06	0.83	0	60724	505	499	497	491	489	499	491	161	148	100	290	1	1	160818847	828	-12.26	2.06	12	0.16	-42.00	250.00	1549	20230710	-66.75	486	20231127	5.97	1549	-66.75	20230710	486	5.97	20231127	1549	-66.75	20230710	486	5.97	20231127	2.78	N	363260	100	160 억		1329749	N	N	0	N	00	N
134	20231206	121013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	505	10	2	2.02	68145428	136355	60.47	498	505	495	643	347	495	499.76	0.83	0	27195	505	499	497	491	489	499	491	161	148	100	290	1	1	160818847	812	-12.02	2.02	12	0.08	-42.00	250.00	1549	20230710	-67.40	486	20231127	3.91	1549	-67.40	20230710	486	3.91	20231127	1549	-67.40	20230710	486	3.91	20231127	2.78	N	363260	100	160 억		1329749	N	N	0	N	00	N
135	20231206	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	500	5	2	1.01	31322841	62787	27.85	498	504	495	643	347	495	498.87	0.83	0	-12859	505	499	497	491	489	499	491	161	148	100	290	1	1	160818847	804	-11.90	2.00	12	0.04	-42.00	250.00	1549	20230710	-67.72	486	20231127	2.88	1549	-67.72	20230710	486	2.88	20231127	1549	-67.72	20230710	486	2.88	20231127	2.78	N	363260	100	160 억		1329749	N	N	0	N	00	N
136	20231206	101025	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	497	2	2	0.40	24558376	49187	21.81	498	504	495	643	347	495	499.29	0.83	0	-13461	505	499	497	491	489	499	491	161	148	100	290	1	1	160818847	799	-11.83	1.99	12	0.03	-42.00	250.00	1549	20230710	-67.91	486	20231127	2.26	1549	-67.91	20230710	486	2.26	20231127	1549	-67.91	20230710	486	2.26	20231127	2.78	N	363260	100	160 억		1329749	N	N	0	N	00	N
137	20231206	091027	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	501	6	2	1.21	9091146	18174	8.06	498	504	497	643	347	495	500.23	0.83	0	-10897	505	499	497	491	489	499	491	161	148	100	290	1	1	160818847	806	-11.93	2.00	12	0.01	-42.00	250.00	1549	20230710	-67.66	486	20231127	3.09	1549	-67.66	20230710	486	3.09	20231127	1549	-67.66	20230710	486	3.09	20231127	2.78	N	363260	100	160 억		1329749	N	N	0	N	00	N
138	20231205	161028	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	495	-11	5	-2.17	112406872	225289	47.88	500	503	495	657	355	506	498.95	0.87	0	-71545	552	528	511	487	470	541	500	161	151	100	300	1	1	160818847	796	-11.79	1.98	12	0.14	-42.00	250.00	1549	20230710	-68.04	486	20231127	1.85	1549	-68.04	20230710	486	1.85	20231127	1549	-68.04	20230710	486	1.85	20231127	2.80	N	363260	100	160 억		1400905	N	N	0	N	00	N
139	20231205	151026	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	498	-8	5	-1.58	107577085	215539	45.81	500	503	495	657	355	506	499.11	0.87	0	-67749	552	528	511	487	470	541	500	161	151	100	300	1	1	160818847	801	-11.86	1.99	12	0.13	-42.00	250.00	1549	20230710	-67.85	486	20231127	2.47	1549	-67.85	20230710	486	2.47	20231127	1549	-67.85	20230710	486	2.47	20231127	2.80	N	363260	100	160 억		1400905	N	N	0	N	00	N
140	20231205	141024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	499	-7	5	-1.38	91015480	182214	38.73	500	503	497	657	355	506	499.50	0.87	0	-47796	552	528	511	487	470	541	500	161	151	100	300	1	1	160818847	802	-11.88	2.00	12	0.11	-42.00	250.00	1549	20230710	-67.79	486	20231127	2.67	1549	-67.79	20230710	486	2.67	20231127	1549	-67.79	20230710	486	2.67	20231127	2.80	N	363260	100	160 억		1400905	N	N	0	N	00	N
141	20231205	131020	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	500	-6	5	-1.19	86284535	172732	36.71	500	503	497	657	355	506	499.53	0.87	0	-41713	552	528	511	487	470	541	500	161	151	100	300	1	1	160818847	804	-11.90	2.00	12	0.11	-42.00	250.00	1549	20230710	-67.72	486	20231127	2.88	1549	-67.72	20230710	486	2.88	20231127	1549	-67.72	20230710	486	2.88	20231127	2.80	N	363260	100	160 억		1400905	N	N	0	N	00	N
142	20231205	121018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	499	-7	5	-1.38	83039618	166240	35.33	500	503	497	657	355	506	499.52	0.87	0	-35865	552	528	511	487	470	541	500	161	151	100	300	1	1	160818847	802	-11.88	2.00	12	0.10	-42.00	250.00	1549	20230710	-67.79	486	20231127	2.67	1549	-67.79	20230710	486	2.67	20231127	1549	-67.79	20230710	486	2.67	20231127	2.80	N	363260	100	160 억		1400905	N	N	0	N	00	N
143	20231205	111018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	502	-4	5	-0.79	49404649	98859	21.01	500	503	497	657	355	506	499.75	0.87	0	7909	552	528	511	487	470	541	500	161	151	100	300	1	1	160818847	807	-11.95	2.01	12	0.06	-42.00	250.00	1549	20230710	-67.59	486	20231127	3.29	1549	-67.59	20230710	486	3.29	20231127	1549	-67.59	20230710	486	3.29	20231127	2.80	N	363260	100	160 억		1400905	N	N	0	N	00	N
144	20231205	101022	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	500	-6	5	-1.19	35208378	70470	14.98	500	503	497	657	355	506	499.62	0.87	0	9207	552	528	511	487	470	541	500	161	151	100	300	1	1	160818847	804	-11.90	2.00	12	0.04	-42.00	250.00	1549	20230710	-67.72	486	20231127	2.88	1549	-67.72	20230710	486	2.88	20231127	1549	-67.72	20230710	486	2.88	20231127	2.80	N	363260	100	160 억		1400905	N	N	0	N	00	N
145	20231205	091018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	502	-4	5	-0.79	12424439	24843	5.28	500	502	500	657	355	506	500.12	0.87	0	1684	552	528	511	487	470	541	500	161	151	100	300	1	1	160818847	807	-11.95	2.01	12	0.02	-42.00	250.00	1549	20230710	-67.59	486	20231127	3.29	1549	-67.59	20230710	486	3.29	20231127	1549	-67.59	20230710	486	3.29	20231127	2.80	N	363260	100	160 억		1400905	N	N	0	N	00	N
146	20231204	161015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	506	9	2	1.81	239049050	468736	282.35	497	535	494	646	348	497	509.99	0.91	0	-60394	509	503	497	491	485	506	494	161	149	100	290	1	1	160818847	814	-12.05	2.02	12	0.29	-42.00	250.00	1549	20230710	-67.33	486	20231127	4.12	1549	-67.33	20230710	486	4.12	20231127	1549	-67.33	20230710	486	4.12	20231127	2.77	N	363260	100	160 억		1459996	N	N	0	N	00	N
147	20231204	151017	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	503	6	2	1.21	234591385	459903	277.02	497	535	494	646	348	497	510.09	0.91	0	-58698	509	503	497	491	485	506	494	161	149	100	290	1	1	160818847	809	-11.98	2.01	12	0.29	-42.00	250.00	1549	20230710	-67.53	486	20231127	3.50	1549	-67.53	20230710	486	3.50	20231127	1549	-67.53	20230710	486	3.50	20231127	2.77	N	363260	100	160 억		1459996	N	N	0	N	00	N
148	20231204	141009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	505	8	2	1.61	228946033	448698	270.28	497	535	494	646	348	497	510.25	0.91	0	-62138	509	503	497	491	485	506	494	161	149	100	290	1	1	160818847	812	-12.02	2.02	12	0.28	-42.00	250.00	1549	20230710	-67.40	486	20231127	3.91	1549	-67.40	20230710	486	3.91	20231127	1549	-67.40	20230710	486	3.91	20231127	2.77	N	363260	100	160 억		1459996	N	N	0	N	00	N
149	20231204	131009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	501	4	2	0.80	211571163	414273	249.54	497	535	494	646	348	497	510.70	0.91	0	-58533	509	503	497	491	485	506	494	161	149	100	290	1	1	160818847	806	-11.93	2.00	12	0.26	-42.00	250.00	1549	20230710	-67.66	486	20231127	3.09	1549	-67.66	20230710	486	3.09	20231127	1549	-67.66	20230710	486	3.09	20231127	2.77	N	363260	100	160 억		1459996	N	N	0	N	00	N
150	20231204	121010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	506	9	2	1.81	195518652	382343	230.31	497	535	494	646	348	497	511.37	0.91	0	-58829	509	503	497	491	485	506	494	161	149	100	290	1	1	160818847	814	-12.05	2.02	12	0.24	-42.00	250.00	1549	20230710	-67.33	486	20231127	4.12	1549	-67.33	20230710	486	4.12	20231127	1549	-67.33	20230710	486	4.12	20231127	2.77	N	363260	100	160 억		1459996	N	N	0	N	00	N
151	20231204	111013	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	504	7	2	1.41	181095988	353762	213.09	497	535	494	646	348	497	511.91	0.91	0	-58978	509	503	497	491	485	506	494	161	149	100	290	1	1	160818847	811	-12.00	2.02	12	0.22	-42.00	250.00	1549	20230710	-67.46	486	20231127	3.70	1549	-67.46	20230710	486	3.70	20231127	1549	-67.46	20230710	486	3.70	20231127	2.77	N	363260	100	160 억		1459996	N	N	0	N	00	N
152	20231204	101010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	510	13	2	2.62	152473249	297695	179.32	497	535	494	646	348	497	512.18	0.91	0	-33377	509	503	497	491	485	506	494	161	149	100	290	1	1	160818847	820	-12.14	2.04	12	0.19	-42.00	250.00	1549	20230710	-67.08	486	20231127	4.94	1549	-67.08	20230710	486	4.94	20231127	1549	-67.08	20230710	486	4.94	20231127	2.77	N	363260	100	160 억		1459996	N	N	0	N	00	N
153	20231204	091010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	507	10	2	2.01	73412165	142573	85.88	497	535	494	646	348	497	514.91	0.91	0	2301	509	503	497	491	485	506	494	161	149	100	290	1	1	160818847	815	-12.07	2.03	12	0.09	-42.00	250.00	1549	20230710	-67.27	486	20231127	4.32	1549	-67.27	20230710	486	4.32	20231127	1549	-67.27	20230710	486	4.32	20231127	2.77	N	363260	100	160 억		1459996	N	N	0	N	00	N
154	20231201	161011	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	497	2	2	0.40	82697652	166012	45.55	491	503	491	643	347	495	498.14	0.87	0	53160	508	501	497	490	486	499	488	161	148	100	290	1	1	160818847	799	-11.83	1.99	12	0.10	-42.00	250.00	1549	20230710	-67.91	486	20231127	2.26	1549	-67.91	20230710	486	2.26	20231127	1549	-67.91	20230710	486	2.26	20231127	2.72	N	363260	100	160 억		1406836	N	N	0	N	00	N
155	20231201	151008	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	498	3	2	0.61	74206173	148963	40.87	491	503	491	643	347	495	498.15	0.87	0	47386	508	501	497	490	486	499	488	161	148	100	290	1	1	160818847	801	-11.86	1.99	12	0.09	-42.00	250.00	1549	20230710	-67.85	486	20231127	2.47	1549	-67.85	20230710	486	2.47	20231127	1549	-67.85	20230710	486	2.47	20231127	2.72	N	363260	100	160 억		1406836	N	N	0	N	00	N
156	20231201	141006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	498	3	2	0.61	49144534	98696	27.08	491	503	491	643	347	495	497.94	0.87	0	30159	508	501	497	490	486	499	488	161	148	100	290	1	1	160818847	801	-11.86	1.99	12	0.06	-42.00	250.00	1549	20230710	-67.85	486	20231127	2.47	1549	-67.85	20230710	486	2.47	20231127	1549	-67.85	20230710	486	2.47	20231127	2.72	N	363260	100	160 억		1406836	N	N	0	N	00	N
157	20231201	131010	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	499	4	2	0.81	40050524	80461	22.08	491	503	491	643	347	495	497.76	0.87	0	21665	508	501	497	490	486	499	488	161	148	100	290	1	1	160818847	802	-11.88	2.00	12	0.05	-42.00	250.00	1549	20230710	-67.79	486	20231127	2.67	1549	-67.79	20230710	486	2.67	20231127	1549	-67.79	20230710	486	2.67	20231127	2.72	N	363260	100	160 억		1406836	N	N	0	N	00	N
158	20231201	121015	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	501	6	2	1.21	35685634	71742	19.68	491	503	491	643	347	495	497.42	0.87	0	21632	508	501	497	490	486	499	488	161	148	100	290	1	1	160818847	806	-11.93	2.00	12	0.04	-42.00	250.00	1549	20230710	-67.66	486	20231127	3.09	1549	-67.66	20230710	486	3.09	20231127	1549	-67.66	20230710	486	3.09	20231127	2.72	N	363260	100	160 억		1406836	N	N	0	N	00	N
159	20231201	111009	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	499	4	2	0.81	25286644	50955	13.98	491	503	491	643	347	495	496.25	0.87	0	12809	508	501	497	490	486	499	488	161	148	100	290	1	1	160818847	802	-11.88	2.00	12	0.03	-42.00	250.00	1549	20230710	-67.79	486	20231127	2.67	1549	-67.79	20230710	486	2.67	20231127	1549	-67.79	20230710	486	2.67	20231127	2.72	N	363260	100	160 억		1406836	N	N	0	N	00	N
160	20231201	101018	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	500	5	2	1.01	22184537	44739	12.28	491	503	491	643	347	495	495.87	0.87	0	10883	508	501	497	490	486	499	488	161	148	100	290	1	1	160818847	804	-11.90	2.00	12	0.03	-42.00	250.00	1549	20230710	-67.72	486	20231127	2.88	1549	-67.72	20230710	486	2.88	20231127	1549	-67.72	20230710	486	2.88	20231127	2.72	N	363260	100	160 억		1406836	N	N	0	N	00	N
161	20231201	091006	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	498	3	2	0.61	8571570	17369	4.77	491	498	491	643	347	495	493.50	0.87	0	6071	508	501	497	490	486	499	488	161	148	100	290	1	1	160818847	801	-11.86	1.99	12	0.01	-42.00	250.00	1549	20230710	-67.85	486	20231127	2.47	1549	-67.85	20230710	486	2.47	20231127	1549	-67.85	20230710	486	2.47	20231127	2.72	N	363260	100	160 억		1406836	N	N	0	N	00	N