KissMeData/052770/price/prices-20240901.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	20240930	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-5	5	-0.38	320006047	248150	185.99	1301	1339	1260	1690	910	1300	1289.57	0.32	0	-30598	1368	1333	1310	1275	1252	1351	1293	243	390	500	850	1	1	48667446	630	-11.36	4.68	12	0.51	-114.00	277.00	2450	20240312	-47.14	916	20231227	41.38	2450	-47.14	20240312	1028	25.97	20240105	2450	-47.14	20240312	916	41.38	20231227	0.00	N	052770	500	243 억		156069	N	N	0	N	00	N
3	20240930	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-15	5	-1.15	315904903	244961	183.60	1301	1339	1260	1690	910	1300	1289.61	0.32	0	-31063	1368	1333	1310	1275	1252	1351	1293	243	390	500	850	1	1	48667446	625	-11.27	4.64	12	0.50	-114.00	277.00	2450	20240312	-47.55	916	20231227	40.28	2450	-47.55	20240312	1028	25.00	20240105	2450	-47.55	20240312	916	40.28	20231227	0.00	N	052770	500	243 억		156069	N	N	0	N	00	N
4	20240930	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	-3	5	-0.23	261146702	202196	151.54	1301	1339	1266	1690	910	1300	1291.55	0.32	0	-36722	1368	1333	1310	1275	1252	1351	1293	243	390	500	850	1	1	48667446	631	-11.38	4.68	12	0.42	-114.00	277.00	2450	20240312	-47.06	916	20231227	41.59	2450	-47.06	20240312	1028	26.17	20240105	2450	-47.06	20240312	916	41.59	20231227	0.00	N	052770	500	243 억		156069	N	N	0	N	00	N
5	20240930	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-30	5	-2.31	172129576	133733	100.23	1301	1339	1269	1690	910	1300	1287.11	0.32	0	-31854	1368	1333	1310	1275	1252	1351	1293	243	390	500	850	1	1	48667446	618	-11.14	4.58	12	0.27	-114.00	277.00	2450	20240312	-48.16	916	20231227	38.65	2450	-48.16	20240312	1028	23.54	20240105	2450	-48.16	20240312	916	38.65	20231227	0.00	N	052770	500	243 억		156069	N	N	0	N	00	N
6	20240930	120541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	-27	5	-2.08	147947202	114733	85.99	1301	1339	1273	1690	910	1300	1289.49	0.32	0	-23882	1368	1333	1310	1275	1252	1351	1293	243	390	500	850	1	1	48667446	620	-11.17	4.60	12	0.24	-114.00	277.00	2450	20240312	-48.04	916	20231227	38.97	2450	-48.04	20240312	1028	23.83	20240105	2450	-48.04	20240312	916	38.97	20231227	0.00	N	052770	500	243 억		156069	N	N	0	N	00	N
7	20240930	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	-3	5	-0.23	81312138	62740	47.02	1301	1339	1282	1690	910	1300	1296.02	0.32	0	-8866	1368	1333	1310	1275	1252	1351	1293	243	390	500	850	1	1	48667446	631	-11.38	4.68	12	0.13	-114.00	277.00	2450	20240312	-47.06	916	20231227	41.59	2450	-47.06	20240312	1028	26.17	20240105	2450	-47.06	20240312	916	41.59	20231227	0.00	N	052770	500	243 억		156069	N	N	0	N	00	N
8	20240930	100538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	-7	5	-0.54	46152027	35563	26.65	1301	1339	1282	1690	910	1300	1297.75	0.32	0	-6445	1368	1333	1310	1275	1252	1351	1293	243	390	500	850	1	1	48667446	629	-11.34	4.67	12	0.07	-114.00	277.00	2450	20240312	-47.22	916	20231227	41.16	2450	-47.22	20240312	1028	25.78	20240105	2450	-47.22	20240312	916	41.16	20231227	0.00	N	052770	500	243 억		156069	N	N	0	N	00	N
9	20240930	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	-3	5	-0.23	1607616	1237	0.93	1301	1302	1297	1690	910	1300	1299.61	0.32	0	-809	1368	1333	1310	1275	1252	1351	1293	243	390	500	850	1	1	48667446	631	-11.38	4.68	12	0.00	-114.00	277.00	2450	20240312	-47.06	916	20231227	41.59	2450	-47.06	20240312	1028	26.17	20240105	2450	-47.06	20240312	916	41.59	20231227	0.00	N	052770	500	243 억		156069	N	N	0	N	00	N
10	20240927	160540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-4	5	-0.31	176301722	133424	298.41	1292	1345	1287	1695	913	1304	1321.44	0.29	0	15311	1343	1323	1310	1290	1277	1317	1284	243	391	500	860	1	1	48667446	633	-11.40	4.69	12	0.27	-114.00	277.00	2450	20240312	-46.94	916	20231227	41.92	2450	-46.94	20240312	1028	26.46	20240105	2450	-46.94	20240312	916	41.92	20231227	0.00	N	052770	500	243 억		140980	N	N	0	N	00	N
11	20240927	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	21	2	1.61	169642345	128317	286.99	1292	1345	1287	1695	913	1304	1322.06	0.29	0	13675	1343	1323	1310	1290	1277	1317	1284	243	391	500	860	1	1	48667446	645	-11.62	4.78	12	0.26	-114.00	277.00	2450	20240312	-45.92	916	20231227	44.65	2450	-45.92	20240312	1028	28.89	20240105	2450	-45.92	20240312	916	44.65	20231227	0.00	N	052770	500	243 억		140980	N	N	0	N	00	N
12	20240927	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1332	28	2	2.15	151072214	114169	255.34	1292	1345	1287	1695	913	1304	1323.23	0.29	0	12654	1343	1323	1310	1290	1277	1317	1284	243	391	500	860	1	1	48667446	648	-11.68	4.81	12	0.23	-114.00	277.00	2450	20240312	-45.63	916	20231227	45.41	2450	-45.63	20240312	1028	29.57	20240105	2450	-45.63	20240312	916	45.41	20231227	0.00	N	052770	500	243 억		140980	N	N	0	N	00	N
13	20240927	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1337	33	2	2.53	143035023	108112	241.80	1292	1345	1287	1695	913	1304	1323.03	0.29	0	14213	1343	1323	1310	1290	1277	1317	1284	243	391	500	860	1	1	48667446	651	-11.73	4.83	12	0.22	-114.00	277.00	2450	20240312	-45.43	916	20231227	45.96	2450	-45.43	20240312	1028	30.06	20240105	2450	-45.43	20240312	916	45.96	20231227	0.00	N	052770	500	243 억		140980	N	N	0	N	00	N
14	20240927	120541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1336	32	2	2.45	92946506	70655	158.02	1292	1345	1287	1695	913	1304	1315.50	0.29	0	15498	1343	1323	1310	1290	1277	1317	1284	243	391	500	860	1	1	48667446	650	-11.72	4.82	12	0.15	-114.00	277.00	2450	20240312	-45.47	916	20231227	45.85	2450	-45.47	20240312	1028	29.96	20240105	2450	-45.47	20240312	916	45.85	20231227	0.00	N	052770	500	243 억		140980	N	N	0	N	00	N
15	20240927	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	15	2	1.15	56975195	43625	97.57	1292	1325	1287	1695	913	1304	1306.02	0.29	0	10361	1343	1323	1310	1290	1277	1317	1284	243	391	500	860	1	1	48667446	642	-11.57	4.76	12	0.09	-114.00	277.00	2450	20240312	-46.16	916	20231227	44.00	2450	-46.16	20240312	1028	28.31	20240105	2450	-46.16	20240312	916	44.00	20231227	0.00	N	052770	500	243 억		140980	N	N	0	N	00	N
16	20240927	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	9	2	0.69	35189177	27091	60.59	1292	1322	1287	1695	913	1304	1298.92	0.29	0	2830	1343	1323	1310	1290	1277	1317	1284	243	391	500	860	1	1	48667446	639	-11.52	4.74	12	0.06	-114.00	277.00	2450	20240312	-46.41	916	20231227	43.34	2450	-46.41	20240312	1028	27.72	20240105	2450	-46.41	20240312	916	43.34	20231227	0.00	N	052770	500	243 억		140980	N	N	0	N	00	N
17	20240927	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	15	2	1.15	1457070	1125	2.52	1292	1322	1292	1695	913	1304	1295.17	0.29	0	-224	1343	1323	1310	1290	1277	1317	1284	243	391	500	860	1	1	48667446	642	-11.57	4.76	12	0.00	-114.00	277.00	2450	20240312	-46.16	916	20231227	44.00	2450	-46.16	20240312	1028	28.31	20240105	2450	-46.16	20240312	916	44.00	20231227	0.00	N	052770	500	243 억		140980	N	N	0	N	00	N
18	20240926	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-2	5	-0.15	58114240	44645	48.64	1306	1330	1297	1697	915	1306	1301.69	0.29	0	177	1357	1331	1306	1280	1255	1319	1268	243	391	500	860	1	1	48667446	635	-11.44	4.71	12	0.09	-114.00	277.00	2450	20240312	-46.78	916	20231227	42.36	2450	-46.78	20240312	1028	26.85	20240105	2450	-46.78	20240312	916	42.36	20231227	0.00	N	052770	500	243 억		140723	N	N	0	N	00	N
19	20240926	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	-3	5	-0.23	54361006	41759	45.50	1306	1330	1297	1697	915	1306	1301.78	0.29	0	484	1357	1331	1306	1280	1255	1319	1268	243	391	500	860	1	1	48667446	634	-11.43	4.70	12	0.09	-114.00	277.00	2450	20240312	-46.82	916	20231227	42.25	2450	-46.82	20240312	1028	26.75	20240105	2450	-46.82	20240312	916	42.25	20231227	0.00	N	052770	500	243 억		140723	N	N	0	N	00	N
20	20240926	140539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-6	5	-0.46	49074030	37701	41.07	1306	1330	1297	1697	915	1306	1301.66	0.29	0	906	1357	1331	1306	1280	1255	1319	1268	243	391	500	860	1	1	48667446	633	-11.40	4.69	12	0.08	-114.00	277.00	2450	20240312	-46.94	916	20231227	41.92	2450	-46.94	20240312	1028	26.46	20240105	2450	-46.94	20240312	916	41.92	20231227	0.00	N	052770	500	243 억		140723	N	N	0	N	00	N
21	20240926	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-1	5	-0.08	46369870	35621	38.81	1306	1330	1297	1697	915	1306	1301.76	0.29	0	906	1357	1331	1306	1280	1255	1319	1268	243	391	500	860	1	1	48667446	635	-11.45	4.71	12	0.07	-114.00	277.00	2450	20240312	-46.73	916	20231227	42.47	2450	-46.73	20240312	1028	26.95	20240105	2450	-46.73	20240312	916	42.47	20231227	0.00	N	052770	500	243 억		140723	N	N	0	N	00	N
22	20240926	120541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	-9	5	-0.69	44641821	34292	37.36	1306	1330	1297	1697	915	1306	1301.81	0.29	0	956	1357	1331	1306	1280	1255	1319	1268	243	391	500	860	1	1	48667446	631	-11.38	4.68	12	0.07	-114.00	277.00	2450	20240312	-47.06	916	20231227	41.59	2450	-47.06	20240312	1028	26.17	20240105	2450	-47.06	20240312	916	41.59	20231227	0.00	N	052770	500	243 억		140723	N	N	0	N	00	N
23	20240926	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-6	5	-0.46	29850111	22894	24.94	1306	1330	1299	1697	915	1306	1303.84	0.29	0	961	1357	1331	1306	1280	1255	1319	1268	243	391	500	860	1	1	48667446	633	-11.40	4.69	12	0.05	-114.00	277.00	2450	20240312	-46.94	916	20231227	41.92	2450	-46.94	20240312	1028	26.46	20240105	2450	-46.94	20240312	916	41.92	20231227	0.00	N	052770	500	243 억		140723	N	N	0	N	00	N
24	20240926	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-6	5	-0.46	22132945	16963	18.48	1306	1330	1299	1697	915	1306	1304.78	0.29	0	961	1357	1331	1306	1280	1255	1319	1268	243	391	500	860	1	1	48667446	633	-11.40	4.69	12	0.03	-114.00	277.00	2450	20240312	-46.94	916	20231227	41.92	2450	-46.94	20240312	1028	26.46	20240105	2450	-46.94	20240312	916	41.92	20231227	0.00	N	052770	500	243 억		140723	N	N	0	N	00	N
25	20240926	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	1	2	0.08	122764	94	0.10	1306	1307	1305	1697	915	1306	1306.00	0.29	0	-93	1357	1331	1306	1280	1255	1319	1268	243	391	500	860	1	1	48667446	636	-11.46	4.72	12	0.00	-114.00	277.00	2450	20240312	-46.65	916	20231227	42.69	2450	-46.65	20240312	1028	27.14	20240105	2450	-46.65	20240312	916	42.69	20231227	0.00	N	052770	500	243 억		140723	N	N	0	N	00	N
26	20240925	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	-21	5	-1.58	120459538	91740	93.54	1315	1332	1281	1725	929	1327	1313.05	0.29	0	948	1380	1353	1319	1292	1258	1367	1306	243	398	500	870	1	1	48667446	636	-11.46	4.71	12	0.19	-114.00	277.00	2450	20240312	-46.69	916	20231227	42.58	2450	-46.69	20240312	1028	27.04	20240105	2450	-46.69	20240312	916	42.58	20231227	0.00	N	052770	500	243 억		141410	N	N	0	N	00	N
27	20240925	150539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	-26	5	-1.96	117174489	89214	90.97	1315	1332	1281	1725	929	1327	1313.41	0.29	0	1031	1380	1353	1319	1292	1258	1367	1306	243	398	500	870	1	1	48667446	633	-11.41	4.70	12	0.18	-114.00	277.00	2450	20240312	-46.90	916	20231227	42.03	2450	-46.90	20240312	1028	26.56	20240105	2450	-46.90	20240312	916	42.03	20231227	0.00	N	052770	500	243 억		141410	N	N	0	N	00	N
28	20240925	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	-28	5	-2.11	94205849	71584	72.99	1315	1332	1281	1725	929	1327	1316.02	0.29	0	920	1380	1353	1319	1292	1258	1367	1306	243	398	500	870	1	1	48667446	632	-11.39	4.69	12	0.15	-114.00	277.00	2450	20240312	-46.98	916	20231227	41.81	2450	-46.98	20240312	1028	26.36	20240105	2450	-46.98	20240312	916	41.81	20231227	0.00	N	052770	500	243 억		141410	N	N	0	N	00	N
29	20240925	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-22	5	-1.66	83382759	63271	64.52	1315	1332	1281	1725	929	1327	1317.87	0.29	0	5096	1380	1353	1319	1292	1258	1367	1306	243	398	500	870	1	1	48667446	635	-11.45	4.71	12	0.13	-114.00	277.00	2450	20240312	-46.73	916	20231227	42.47	2450	-46.73	20240312	1028	26.95	20240105	2450	-46.73	20240312	916	42.47	20231227	0.00	N	052770	500	243 억		141410	N	N	0	N	00	N
30	20240925	120537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	-16	5	-1.21	72135396	54683	55.76	1315	1332	1281	1725	929	1327	1319.16	0.29	0	5414	1380	1353	1319	1292	1258	1367	1306	243	398	500	870	1	1	48667446	638	-11.50	4.73	12	0.11	-114.00	277.00	2450	20240312	-46.49	916	20231227	43.12	2450	-46.49	20240312	1028	27.53	20240105	2450	-46.49	20240312	916	43.12	20231227	0.00	N	052770	500	243 억		141410	N	N	0	N	00	N
31	20240925	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1327	0	3	0.00	49355780	37390	38.13	1315	1332	1281	1725	929	1327	1320.03	0.29	0	5947	1380	1353	1319	1292	1258	1367	1306	243	398	500	870	1	1	48667446	646	-11.64	4.79	12	0.08	-114.00	277.00	2450	20240312	-45.84	916	20231227	44.87	2450	-45.84	20240312	1028	29.09	20240105	2450	-45.84	20240312	916	44.87	20231227	0.00	N	052770	500	243 억		141410	N	N	0	N	00	N
32	20240925	100538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	3	2	0.23	45456439	34450	35.13	1315	1332	1281	1725	929	1327	1319.49	0.29	0	6065	1380	1353	1319	1292	1258	1367	1306	243	398	500	870	1	1	48667446	647	-11.67	4.80	12	0.07	-114.00	277.00	2450	20240312	-45.71	916	20231227	45.20	2450	-45.71	20240312	1028	29.38	20240105	2450	-45.71	20240312	916	45.20	20231227	0.00	N	052770	500	243 억		141410	N	N	0	N	00	N
33	20240925	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-12	5	-0.90	1169067	889	0.91	1315	1327	1315	1725	929	1327	1315.04	0.29	0	178	1380	1353	1319	1292	1258	1367	1306	243	398	500	870	1	1	48667446	640	-11.54	4.75	12	0.00	-114.00	277.00	2450	20240312	-46.33	916	20231227	43.56	2450	-46.33	20240312	1028	27.92	20240105	2450	-46.33	20240312	916	43.56	20231227	0.00	N	052770	500	243 억		141410	N	N	0	N	00	N
34	20240924	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1327	-11	5	-0.82	128042291	98038	39.77	1324	1346	1285	1739	937	1338	1306.02	0.28	0	5508	1516	1427	1372	1283	1228	1399	1255	243	401	500	880	1	1	48667446	646	-11.64	4.79	12	0.20	-114.00	277.00	2450	20240312	-45.84	916	20231227	44.87	2450	-45.84	20240312	1028	29.09	20240105	2450	-45.84	20240312	916	44.87	20231227	0.00	N	052770	500	243 억		135859	N	N	0	N	00	N
35	20240924	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	-17	5	-1.27	120217409	92099	37.36	1324	1346	1285	1739	937	1338	1305.31	0.28	0	6672	1516	1427	1372	1283	1228	1399	1255	243	401	500	880	1	1	48667446	643	-11.59	4.77	12	0.19	-114.00	277.00	2450	20240312	-46.08	916	20231227	44.21	2450	-46.08	20240312	1028	28.50	20240105	2450	-46.08	20240312	916	44.21	20231227	0.00	N	052770	500	243 억		135859	N	N	0	N	00	N
36	20240924	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	-10	5	-0.75	119526040	91575	37.15	1324	1346	1285	1739	937	1338	1305.23	0.28	0	6716	1516	1427	1372	1283	1228	1399	1255	243	401	500	880	1	1	48667446	646	-11.65	4.79	12	0.19	-114.00	277.00	2450	20240312	-45.80	916	20231227	44.98	2450	-45.80	20240312	1028	29.18	20240105	2450	-45.80	20240312	916	44.98	20231227	0.00	N	052770	500	243 억		135859	N	N	0	N	00	N
37	20240924	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	-22	5	-1.64	102249569	78564	31.87	1324	1340	1285	1739	937	1338	1301.48	0.28	0	9104	1516	1427	1372	1283	1228	1399	1255	243	401	500	880	1	1	48667446	640	-11.54	4.75	12	0.16	-114.00	277.00	2450	20240312	-46.29	916	20231227	43.67	2450	-46.29	20240312	1028	28.02	20240105	2450	-46.29	20240312	916	43.67	20231227	0.00	N	052770	500	243 억		135859	N	N	0	N	00	N
38	20240924	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	-40	5	-2.99	98203096	75482	30.62	1324	1340	1285	1739	937	1338	1301.01	0.28	0	9133	1516	1427	1372	1283	1228	1399	1255	243	401	500	880	1	1	48667446	632	-11.39	4.69	12	0.16	-114.00	277.00	2450	20240312	-47.02	916	20231227	41.70	2450	-47.02	20240312	1028	26.26	20240105	2450	-47.02	20240312	916	41.70	20231227	0.00	N	052770	500	243 억		135859	N	N	0	N	00	N
39	20240924	110534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	-20	5	-1.49	88812434	68263	27.69	1324	1340	1285	1739	937	1338	1301.03	0.28	0	10127	1516	1427	1372	1283	1228	1399	1255	243	401	500	880	1	1	48667446	641	-11.56	4.76	12	0.14	-114.00	277.00	2450	20240312	-46.20	916	20231227	43.89	2450	-46.20	20240312	1028	28.21	20240105	2450	-46.20	20240312	916	43.89	20231227	0.00	N	052770	500	243 억		135859	N	N	0	N	00	N
40	20240924	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-18	5	-1.35	71876799	55274	22.42	1324	1340	1285	1739	937	1338	1300.37	0.28	0	12142	1516	1427	1372	1283	1228	1399	1255	243	401	500	880	1	1	48667446	642	-11.58	4.77	12	0.11	-114.00	277.00	2450	20240312	-46.12	916	20231227	44.10	2450	-46.12	20240312	1028	28.40	20240105	2450	-46.12	20240312	916	44.10	20231227	0.00	N	052770	500	243 억		135859	N	N	0	N	00	N
41	20240924	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	-3	5	-0.22	11265597	8501	3.45	1324	1340	1322	1739	937	1338	1325.21	0.28	0	491	1516	1427	1372	1283	1228	1399	1255	243	401	500	880	1	1	48667446	650	-11.71	4.82	12	0.02	-114.00	277.00	2450	20240312	-45.51	916	20231227	45.74	2450	-45.51	20240312	1028	29.86	20240105	2450	-45.51	20240312	916	45.74	20231227	0.00	N	052770	500	243 억		135859	N	N	0	N	00	N
42	20240923	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	-49	5	-3.53	333788627	246506	224.19	1461	1461	1317	1803	971	1387	1354.08	0.49	0	-100893	1465	1425	1378	1338	1291	1446	1359	243	416	500	910	1	1	48667446	651	-11.74	4.83	12	0.51	-114.00	277.00	2450	20240312	-45.39	916	20231227	46.07	2450	-45.39	20240312	1028	30.16	20240105	2450	-45.39	20240312	916	46.07	20231227	0.00	N	052770	500	243 억		236308	N	N	0	N	00	N
43	20240923	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	-64	5	-4.61	329508376	243287	221.26	1461	1461	1317	1803	971	1387	1354.40	0.49	0	-98623	1465	1425	1378	1338	1291	1446	1359	243	416	500	910	1	1	48667446	644	-11.61	4.78	12	0.50	-114.00	277.00	2450	20240312	-46.00	916	20231227	44.43	2450	-46.00	20240312	1028	28.70	20240105	2450	-46.00	20240312	916	44.43	20231227	0.00	N	052770	500	243 억		236308	N	N	0	N	00	N
44	20240923	140537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	-68	5	-4.90	304926594	224880	204.52	1461	1461	1317	1803	971	1387	1355.95	0.49	0	-94552	1465	1425	1378	1338	1291	1446	1359	243	416	500	910	1	1	48667446	642	-11.57	4.76	12	0.46	-114.00	277.00	2450	20240312	-46.16	916	20231227	44.00	2450	-46.16	20240312	1028	28.31	20240105	2450	-46.16	20240312	916	44.00	20231227	0.00	N	052770	500	243 억		236308	N	N	0	N	00	N
45	20240923	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	-58	5	-4.18	267507207	196576	178.78	1461	1461	1319	1803	971	1387	1360.83	0.49	0	-81353	1465	1425	1378	1338	1291	1446	1359	243	416	500	910	1	1	48667446	647	-11.66	4.80	12	0.40	-114.00	277.00	2450	20240312	-45.76	916	20231227	45.09	2450	-45.76	20240312	1028	29.28	20240105	2450	-45.76	20240312	916	45.09	20231227	0.00	N	052770	500	243 억		236308	N	N	0	N	00	N
46	20240923	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1336	-51	5	-3.68	248961093	182547	166.02	1461	1461	1319	1803	971	1387	1363.82	0.49	0	-75188	1465	1425	1378	1338	1291	1446	1359	243	416	500	910	1	1	48667446	650	-11.72	4.82	12	0.38	-114.00	277.00	2450	20240312	-45.47	916	20231227	45.85	2450	-45.47	20240312	1028	29.96	20240105	2450	-45.47	20240312	916	45.85	20231227	0.00	N	052770	500	243 억		236308	N	N	0	N	00	N
47	20240923	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	-66	5	-4.76	239107772	175102	159.25	1461	1461	1319	1803	971	1387	1365.53	0.49	0	-71512	1465	1425	1378	1338	1291	1446	1359	243	416	500	910	1	1	48667446	643	-11.59	4.77	12	0.36	-114.00	277.00	2450	20240312	-46.08	916	20231227	44.21	2450	-46.08	20240312	1028	28.50	20240105	2450	-46.08	20240312	916	44.21	20231227	0.00	N	052770	500	243 억		236308	N	N	0	N	00	N
48	20240923	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	-41	5	-2.96	168489823	121988	110.94	1461	1461	1338	1803	971	1387	1381.20	0.49	0	-57407	1465	1425	1378	1338	1291	1446	1359	243	416	500	910	1	1	48667446	655	-11.81	4.86	12	0.25	-114.00	277.00	2450	20240312	-45.06	916	20231227	46.94	2450	-45.06	20240312	1028	30.93	20240105	2450	-45.06	20240312	916	46.94	20231227	0.00	N	052770	500	243 억		236308	N	N	0	N	00	N
49	20240923	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	-6	5	-0.43	64603334	45789	41.64	1461	1461	1381	1803	971	1387	1410.89	0.49	0	-13410	1465	1425	1378	1338	1291	1446	1359	243	416	500	910	1	1	48667446	672	-12.11	4.99	12	0.09	-114.00	277.00	2450	20240312	-43.63	916	20231227	50.76	2450	-43.63	20240312	1028	34.34	20240105	2450	-43.63	20240312	916	50.76	20231227	0.00	N	052770	500	243 억		236308	N	N	0	N	00	N
50	20240913	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	79	2	6.04	255760341	189220	202.58	1307	1410	1303	1699	915	1307	1351.66	0.58	0	22080	1337	1321	1291	1275	1245	1330	1284	243	392	500	860	1	1	48667446	675	-12.16	5.00	12	0.39	-114.00	277.00	2450	20240312	-43.43	916	20231227	51.31	2450	-43.43	20240312	1028	34.82	20240105	2450	-43.43	20240312	916	51.31	20231227	0.00	N	052770	500	243 억		281065	N	N	0	N	00	N
51	20240913	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1374	67	2	5.13	228005401	169064	181.00	1307	1410	1303	1699	915	1307	1348.63	0.58	0	18359	1337	1321	1291	1275	1245	1330	1284	243	392	500	860	1	1	48667446	669	-12.05	4.96	12	0.35	-114.00	277.00	2450	20240312	-43.92	916	20231227	50.00	2450	-43.92	20240312	1028	33.66	20240105	2450	-43.92	20240312	916	50.00	20231227	0.00	N	052770	500	243 억		281065	N	N	0	N	00	N
52	20240913	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	58	2	4.44	179869025	134159	143.63	1307	1410	1303	1699	915	1307	1340.72	0.58	0	13994	1337	1321	1291	1275	1245	1330	1284	243	392	500	860	1	1	48667446	664	-11.97	4.93	12	0.28	-114.00	277.00	2450	20240312	-44.29	916	20231227	49.02	2450	-44.29	20240312	1028	32.78	20240105	2450	-44.29	20240312	916	49.02	20231227	0.00	N	052770	500	243 억		281065	N	N	0	N	00	N
53	20240913	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	53	2	4.06	121157927	91220	97.66	1307	1372	1303	1699	915	1307	1328.19	0.58	0	12792	1337	1321	1291	1275	1245	1330	1284	243	392	500	860	1	1	48667446	662	-11.93	4.91	12	0.19	-114.00	277.00	2450	20240312	-44.49	916	20231227	48.47	2450	-44.49	20240312	1028	32.30	20240105	2450	-44.49	20240312	916	48.47	20231227	0.00	N	052770	500	243 억		281065	N	N	0	N	00	N
54	20240913	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	41	2	3.14	115944418	87371	93.54	1307	1372	1303	1699	915	1307	1327.04	0.58	0	9823	1337	1321	1291	1275	1245	1330	1284	243	392	500	860	1	1	48667446	656	-11.82	4.87	12	0.18	-114.00	277.00	2450	20240312	-44.98	916	20231227	47.16	2450	-44.98	20240312	1028	31.13	20240105	2450	-44.98	20240312	916	47.16	20231227	0.00	N	052770	500	243 억		281065	N	N	0	N	00	N
55	20240913	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	33	2	2.52	81151286	61688	66.04	1307	1340	1303	1699	915	1307	1315.51	0.58	0	-3306	1337	1321	1291	1275	1245	1330	1284	243	392	500	860	1	1	48667446	652	-11.75	4.84	12	0.13	-114.00	277.00	2450	20240312	-45.31	916	20231227	46.29	2450	-45.31	20240312	1028	30.35	20240105	2450	-45.31	20240312	916	46.29	20231227	0.00	N	052770	500	243 억		281065	N	N	0	N	00	N
56	20240913	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	1	2	0.08	43852016	33530	35.90	1307	1328	1306	1699	915	1307	1307.84	0.58	0	-1655	1337	1321	1291	1275	1245	1330	1284	243	392	500	860	1	1	48667446	637	-11.47	4.72	12	0.07	-114.00	277.00	2450	20240312	-46.61	916	20231227	42.79	2450	-46.61	20240312	1028	27.24	20240105	2450	-46.61	20240312	916	42.79	20231227	0.00	N	052770	500	243 억		281065	N	N	0	N	00	N
57	20240913	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	21	2	1.61	1075014	822	0.88	1307	1328	1307	1699	915	1307	1307.80	0.58	0	-182	1337	1321	1291	1275	1245	1330	1284	243	392	500	860	1	1	48667446	646	-11.65	4.79	12	0.00	-114.00	277.00	2450	20240312	-45.80	916	20231227	44.98	2450	-45.80	20240312	1028	29.18	20240105	2450	-45.80	20240312	916	44.98	20231227	0.00	N	052770	500	243 억		281065	N	N	0	N	00	N
58	20240912	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	15	2	1.16	119942096	93200	152.82	1291	1307	1261	1679	905	1292	1286.93	0.59	0	-6079	1374	1332	1277	1235	1180	1305	1208	243	387	500	850	1	1	48667446	636	-11.46	4.72	12	0.19	-114.00	277.00	2450	20240312	-46.65	916	20231227	42.69	2450	-46.65	20240312	1028	27.14	20240105	2450	-46.65	20240312	916	42.69	20231227	0.00	N	052770	500	243 억		287144	N	N	0	N	00	N
59	20240912	150509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	13	2	1.01	107091511	83355	136.68	1291	1307	1261	1679	905	1292	1284.76	0.59	0	-4811	1374	1332	1277	1235	1180	1305	1208	243	387	500	850	1	1	48667446	635	-11.45	4.71	12	0.17	-114.00	277.00	2450	20240312	-46.73	916	20231227	42.47	2450	-46.73	20240312	1028	26.95	20240105	2450	-46.73	20240312	916	42.47	20231227	0.00	N	052770	500	243 억		287144	N	N	0	N	00	N
60	20240912	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	0	3	0.00	84306817	65773	107.85	1291	1307	1261	1679	905	1292	1281.78	0.59	0	-6026	1374	1332	1277	1235	1180	1305	1208	243	387	500	850	1	1	48667446	629	-11.33	4.66	12	0.14	-114.00	277.00	2450	20240312	-47.27	916	20231227	41.05	2450	-47.27	20240312	1028	25.68	20240105	2450	-47.27	20240312	916	41.05	20231227	0.00	N	052770	500	243 억		287144	N	N	0	N	00	N
61	20240912	130509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	-4	5	-0.31	43625013	34097	55.91	1291	1307	1261	1679	905	1292	1279.44	0.59	0	-9460	1374	1332	1277	1235	1180	1305	1208	243	387	500	850	1	1	48667446	627	-11.30	4.65	12	0.07	-114.00	277.00	2450	20240312	-47.43	916	20231227	40.61	2450	-47.43	20240312	1028	25.29	20240105	2450	-47.43	20240312	916	40.61	20231227	0.00	N	052770	500	243 억		287144	N	N	0	N	00	N
62	20240912	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-18	5	-1.39	32129426	25033	41.05	1291	1307	1261	1679	905	1292	1283.48	0.59	0	-9053	1374	1332	1277	1235	1180	1305	1208	243	387	500	850	1	1	48667446	620	-11.18	4.60	12	0.05	-114.00	277.00	2450	20240312	-48.00	916	20231227	39.08	2450	-48.00	20240312	1028	23.93	20240105	2450	-48.00	20240312	916	39.08	20231227	0.00	N	052770	500	243 억		287144	N	N	0	N	00	N
63	20240912	110507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	-16	5	-1.24	21353904	16565	27.16	1291	1307	1276	1679	905	1292	1289.10	0.59	0	-7981	1374	1332	1277	1235	1180	1305	1208	243	387	500	850	1	1	48667446	621	-11.19	4.61	12	0.03	-114.00	277.00	2450	20240312	-47.92	916	20231227	39.30	2450	-47.92	20240312	1028	24.12	20240105	2450	-47.92	20240312	916	39.30	20231227	0.00	N	052770	500	243 억		287144	N	N	0	N	00	N
64	20240912	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	-13	5	-1.01	16210978	12544	20.57	1291	1307	1279	1679	905	1292	1292.33	0.59	0	-3969	1374	1332	1277	1235	1180	1305	1208	243	387	500	850	1	1	48667446	622	-11.22	4.62	12	0.03	-114.00	277.00	2450	20240312	-47.80	916	20231227	39.63	2450	-47.80	20240312	1028	24.42	20240105	2450	-47.80	20240312	916	39.63	20231227	0.00	N	052770	500	243 억		287144	N	N	0	N	00	N
65	20240912	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	-2	5	-0.15	5178	4	0.01	1291	1307	1290	1679	905	1292	1294.50	0.59	0	-1	1374	1332	1277	1235	1180	1305	1208	243	387	500	850	1	1	48667446	628	-11.32	4.66	12	0.00	-114.00	277.00	2450	20240312	-47.35	916	20231227	40.83	2450	-47.35	20240312	1028	25.49	20240105	2450	-47.35	20240312	916	40.83	20231227	0.00	N	052770	500	243 억		287144	N	N	0	N	00	N
66	20240911	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	5	2	0.39	77107451	60987	86.31	1319	1319	1222	1673	901	1287	1264.33	0.64	0	-23404	1403	1344	1306	1247	1209	1326	1229	243	386	500	840	1	1	48667446	629	-11.33	4.66	12	0.13	-114.00	277.00	2450	20240312	-47.27	916	20231227	41.05	2450	-47.27	20240312	1028	25.68	20240105	2450	-47.27	20240312	916	41.05	20231227	0.00	N	052770	500	243 억		310548	N	N	0	N	00	N
67	20240911	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1246	-41	5	-3.19	60024948	47581	67.34	1319	1319	1222	1673	901	1287	1261.53	0.64	0	-19494	1403	1344	1306	1247	1209	1326	1229	243	386	500	840	1	1	48667446	606	-10.93	4.50	12	0.10	-114.00	277.00	2450	20240312	-49.14	916	20231227	36.03	2450	-49.14	20240312	1028	21.21	20240105	2450	-49.14	20240312	916	36.03	20231227	0.00	N	052770	500	243 억		310548	N	N	0	N	00	N
68	20240911	140502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	-14	5	-1.09	33810677	26505	37.51	1319	1319	1264	1673	901	1287	1275.63	0.64	0	-12949	1403	1344	1306	1247	1209	1326	1229	243	386	500	840	1	1	48667446	620	-11.17	4.60	12	0.05	-114.00	277.00	2450	20240312	-48.04	916	20231227	38.97	2450	-48.04	20240312	1028	23.83	20240105	2450	-48.04	20240312	916	38.97	20231227	0.00	N	052770	500	243 억		310548	N	N	0	N	00	N
69	20240911	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-17	5	-1.32	31566521	24738	35.01	1319	1319	1264	1673	901	1287	1276.03	0.64	0	-11650	1403	1344	1306	1247	1209	1326	1229	243	386	500	840	1	1	48667446	618	-11.14	4.58	12	0.05	-114.00	277.00	2450	20240312	-48.16	916	20231227	38.65	2450	-48.16	20240312	1028	23.54	20240105	2450	-48.16	20240312	916	38.65	20231227	0.00	N	052770	500	243 억		310548	N	N	0	N	00	N
70	20240911	120503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	-19	5	-1.48	19608922	15295	21.65	1319	1319	1268	1673	901	1287	1282.05	0.64	0	-5895	1403	1344	1306	1247	1209	1326	1229	243	386	500	840	1	1	48667446	617	-11.12	4.58	12	0.03	-114.00	277.00	2450	20240312	-48.24	916	20231227	38.43	2450	-48.24	20240312	1028	23.35	20240105	2450	-48.24	20240312	916	38.43	20231227	0.00	N	052770	500	243 억		310548	N	N	0	N	00	N
71	20240911	110457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	1	2	0.08	12599755	9792	13.86	1319	1319	1278	1673	901	1287	1286.74	0.64	0	-2752	1403	1344	1306	1247	1209	1326	1229	243	386	500	840	1	1	48667446	627	-11.30	4.65	12	0.02	-114.00	277.00	2450	20240312	-47.43	916	20231227	40.61	2450	-47.43	20240312	1028	25.29	20240105	2450	-47.43	20240312	916	40.61	20231227	0.00	N	052770	500	243 억		310548	N	N	0	N	00	N
72	20240911	100458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	7	2	0.54	5887340	4548	6.44	1319	1319	1282	1673	901	1287	1294.49	0.64	0	-603	1403	1344	1306	1247	1209	1326	1229	243	386	500	840	1	1	48667446	630	-11.35	4.67	12	0.01	-114.00	277.00	2450	20240312	-47.18	916	20231227	41.27	2450	-47.18	20240312	1028	25.88	20240105	2450	-47.18	20240312	916	41.27	20231227	0.00	N	052770	500	243 억		310548	N	N	0	N	00	N
73	20240911	090503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	13	2	1.01	1578018	1199	1.70	1319	1319	1293	1673	901	1287	1316.11	0.64	0	-166	1403	1344	1306	1247	1209	1326	1229	243	386	500	840	1	1	48667446	633	-11.40	4.69	12	0.00	-114.00	277.00	2450	20240312	-46.94	916	20231227	41.92	2450	-46.94	20240312	1028	26.46	20240105	2450	-46.94	20240312	916	41.92	20231227	0.00	N	052770	500	243 억		310548	N	N	0	N	00	N
74	20240910	160458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1287	-18	5	-1.38	91176766	70660	113.55	1305	1365	1268	1696	914	1305	1290.36	0.68	0	-19718	1345	1324	1311	1290	1277	1318	1284	243	391	500	860	1	1	48667446	626	-11.29	4.65	12	0.15	-114.00	277.00	2450	20240312	-47.47	916	20231227	40.50	2450	-47.47	20240312	1028	25.19	20240105	2450	-47.47	20240312	916	40.50	20231227	0.00	N	052770	500	243 억		330266	N	N	0	N	00	N
75	20240910	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1287	-18	5	-1.38	88993243	68961	110.82	1305	1365	1268	1696	914	1305	1290.49	0.68	0	-19152	1345	1324	1311	1290	1277	1318	1284	243	391	500	860	1	1	48667446	626	-11.29	4.65	12	0.14	-114.00	277.00	2450	20240312	-47.47	916	20231227	40.50	2450	-47.47	20240312	1028	25.19	20240105	2450	-47.47	20240312	916	40.50	20231227	0.00	N	052770	500	243 억		330266	N	N	0	N	00	N
76	20240910	140500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-31	5	-2.38	75741570	58686	94.31	1305	1365	1268	1696	914	1305	1290.62	0.68	0	-14307	1345	1324	1311	1290	1277	1318	1284	243	391	500	860	1	1	48667446	620	-11.18	4.60	12	0.12	-114.00	277.00	2450	20240312	-48.00	916	20231227	39.08	2450	-48.00	20240312	1028	23.93	20240105	2450	-48.00	20240312	916	39.08	20231227	0.00	N	052770	500	243 억		330266	N	N	0	N	00	N
77	20240910	130500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-5	5	-0.38	48769641	37523	60.30	1305	1365	1287	1696	914	1305	1299.73	0.68	0	-9601	1345	1324	1311	1290	1277	1318	1284	243	391	500	860	1	1	48667446	633	-11.40	4.69	12	0.08	-114.00	277.00	2450	20240312	-46.94	916	20231227	41.92	2450	-46.94	20240312	1028	26.46	20240105	2450	-46.94	20240312	916	41.92	20231227	0.00	N	052770	500	243 억		330266	N	N	0	N	00	N
78	20240910	120459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-1	5	-0.08	36752713	28213	45.34	1305	1365	1289	1696	914	1305	1302.69	0.68	0	-9632	1345	1324	1311	1290	1277	1318	1284	243	391	500	860	1	1	48667446	635	-11.44	4.71	12	0.06	-114.00	277.00	2450	20240312	-46.78	916	20231227	42.36	2450	-46.78	20240312	1028	26.85	20240105	2450	-46.78	20240312	916	42.36	20231227	0.00	N	052770	500	243 억		330266	N	N	0	N	00	N
79	20240910	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	-4	5	-0.31	16736108	12745	20.48	1305	1365	1295	1696	914	1305	1313.15	0.68	0	-5936	1345	1324	1311	1290	1277	1318	1284	243	391	500	860	1	1	48667446	633	-11.41	4.70	12	0.03	-114.00	277.00	2450	20240312	-46.90	916	20231227	42.03	2450	-46.90	20240312	1028	26.56	20240105	2450	-46.90	20240312	916	42.03	20231227	0.00	N	052770	500	243 억		330266	N	N	0	N	00	N
80	20240910	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	25	2	1.92	11517747	8737	14.04	1305	1365	1295	1696	914	1305	1318.27	0.68	0	-3011	1345	1324	1311	1290	1277	1318	1284	243	391	500	860	1	1	48667446	647	-11.67	4.80	12	0.02	-114.00	277.00	2450	20240312	-45.71	916	20231227	45.20	2450	-45.71	20240312	1028	29.38	20240105	2450	-45.71	20240312	916	45.20	20231227	0.00	N	052770	500	243 억		330266	N	N	0	N	00	N
81	20240910	090458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	1	2	0.08	2611	2	0.00	1305	1306	1305	1696	914	1305	1305.50	0.68	0	-1	1345	1324	1311	1290	1277	1318	1284	243	391	500	860	1	1	48667446	636	-11.46	4.71	12	0.00	-114.00	277.00	2450	20240312	-46.69	916	20231227	42.58	2450	-46.69	20240312	1028	27.04	20240105	2450	-46.69	20240312	916	42.58	20231227	0.00	N	052770	500	243 억		330266	N	N	0	N	00	N
82	20240909	160450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-15	5	-1.14	81472990	62227	124.75	1320	1332	1298	1716	924	1320	1309.29	0.71	0	-16952	1441	1380	1324	1263	1207	1378	1261	243	396	500	870	1	1	48667446	635	-11.45	4.71	12	0.13	-114.00	277.00	2450	20240312	-46.73	916	20231227	42.47	2450	-46.73	20240312	1028	26.95	20240105	2450	-46.73	20240312	916	42.47	20231227	0.00	N	052770	500	243 억		347218	N	N	0	N	00	N
83	20240909	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-16	5	-1.21	79113371	60421	121.13	1320	1332	1298	1716	924	1320	1309.37	0.71	0	-16322	1441	1380	1324	1263	1207	1378	1261	243	396	500	870	1	1	48667446	635	-11.44	4.71	12	0.12	-114.00	277.00	2450	20240312	-46.78	916	20231227	42.36	2450	-46.78	20240312	1028	26.85	20240105	2450	-46.78	20240312	916	42.36	20231227	0.00	N	052770	500	243 억		347218	N	N	0	N	00	N
84	20240909	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	3	2	0.23	50305040	38307	76.80	1320	1332	1304	1716	924	1320	1313.21	0.71	0	-18742	1441	1380	1324	1263	1207	1378	1261	243	396	500	870	1	1	48667446	644	-11.61	4.78	12	0.08	-114.00	277.00	2450	20240312	-46.00	916	20231227	44.43	2450	-46.00	20240312	1028	28.70	20240105	2450	-46.00	20240312	916	44.43	20231227	0.00	N	052770	500	243 억		347218	N	N	0	N	00	N
85	20240909	130454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	2	2	0.15	40582874	30967	62.08	1320	1332	1304	1716	924	1320	1310.52	0.71	0	-17977	1441	1380	1324	1263	1207	1378	1261	243	396	500	870	1	1	48667446	643	-11.60	4.77	12	0.06	-114.00	277.00	2450	20240312	-46.04	916	20231227	44.32	2450	-46.04	20240312	1028	28.60	20240105	2450	-46.04	20240312	916	44.32	20231227	0.00	N	052770	500	243 억		347218	N	N	0	N	00	N
86	20240909	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-5	5	-0.38	38351773	29268	58.68	1320	1332	1304	1716	924	1320	1310.37	0.71	0	-18971	1441	1380	1324	1263	1207	1378	1261	243	396	500	870	1	1	48667446	640	-11.54	4.75	12	0.06	-114.00	277.00	2450	20240312	-46.33	916	20231227	43.56	2450	-46.33	20240312	1028	27.92	20240105	2450	-46.33	20240312	916	43.56	20231227	0.00	N	052770	500	243 억		347218	N	N	0	N	00	N
87	20240909	110452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	-6	5	-0.45	38037653	29029	58.20	1320	1332	1304	1716	924	1320	1310.33	0.71	0	-18796	1441	1380	1324	1263	1207	1378	1261	243	396	500	870	1	1	48667446	639	-11.53	4.74	12	0.06	-114.00	277.00	2450	20240312	-46.37	916	20231227	43.45	2450	-46.37	20240312	1028	27.82	20240105	2450	-46.37	20240312	916	43.45	20231227	0.00	N	052770	500	243 억		347218	N	N	0	N	00	N
88	20240909	100456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-8	5	-0.61	35065604	26753	53.63	1320	1332	1304	1716	924	1320	1310.72	0.71	0	-18200	1441	1380	1324	1263	1207	1378	1261	243	396	500	870	1	1	48667446	639	-11.51	4.74	12	0.05	-114.00	277.00	2450	20240312	-46.45	916	20231227	43.23	2450	-46.45	20240312	1028	27.63	20240105	2450	-46.45	20240312	916	43.23	20231227	0.00	N	052770	500	243 억		347218	N	N	0	N	00	N
89	20240909	090450	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	0	3	0.00	31744	24	0.05	1320	1332	1320	1716	924	1320	1322.67	0.71	0	-18	1441	1380	1324	1263	1207	1378	1261	243	396	500	870	1	1	48667446	642	-11.58	4.77	12	0.00	-114.00	277.00	2450	20240312	-46.12	916	20231227	44.10	2450	-46.12	20240312	1028	28.40	20240105	2450	-46.12	20240312	916	44.10	20231227	0.00	N	052770	500	243 억		347218	N	N	0	N	00	N
90	20240906	160447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	0	3	0.00	64958294	49881	73.31	1320	1385	1268	1716	924	1320	1302.27	0.74	0	-11426	1383	1351	1325	1293	1267	1338	1280	243	396	500	870	1	1	48667446	642	-11.58	4.77	12	0.10	-114.00	277.00	2450	20240312	-46.12	916	20231227	44.10	2450	-46.12	20240312	1028	28.40	20240105	2450	-46.12	20240312	916	44.10	20231227	0.00	N	052770	500	243 억		357987	N	N	0	N	00	N
91	20240906	150453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-5	5	-0.38	61450186	47220	69.40	1320	1385	1268	1716	924	1320	1301.36	0.74	0	-10574	1383	1351	1325	1293	1267	1338	1280	243	396	500	870	1	1	48667446	640	-11.54	4.75	12	0.10	-114.00	277.00	2450	20240312	-46.33	916	20231227	43.56	2450	-46.33	20240312	1028	27.92	20240105	2450	-46.33	20240312	916	43.56	20231227	0.00	N	052770	500	243 억		357987	N	N	0	N	00	N
92	20240906	140455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-8	5	-0.61	22247118	16867	24.79	1320	1385	1300	1716	924	1320	1318.97	0.74	0	-2372	1383	1351	1325	1293	1267	1338	1280	243	396	500	870	1	1	48667446	639	-11.51	4.74	12	0.03	-114.00	277.00	2450	20240312	-46.45	916	20231227	43.23	2450	-46.45	20240312	1028	27.63	20240105	2450	-46.45	20240312	916	43.23	20231227	0.00	N	052770	500	243 억		357987	N	N	0	N	00	N
93	20240906	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	2	2	0.15	16712288	12634	18.57	1320	1385	1300	1716	924	1320	1322.80	0.74	0	-2342	1383	1351	1325	1293	1267	1338	1280	243	396	500	870	1	1	48667446	643	-11.60	4.77	12	0.03	-114.00	277.00	2450	20240312	-46.04	916	20231227	44.32	2450	-46.04	20240312	1028	28.60	20240105	2450	-46.04	20240312	916	44.32	20231227	0.00	N	052770	500	243 억		357987	N	N	0	N	00	N
94	20240906	120454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	5	2	0.38	15805555	11945	17.56	1320	1385	1300	1716	924	1320	1323.19	0.74	0	-1912	1383	1351	1325	1293	1267	1338	1280	243	396	500	870	1	1	48667446	645	-11.62	4.78	12	0.02	-114.00	277.00	2450	20240312	-45.92	916	20231227	44.65	2450	-45.92	20240312	1028	28.89	20240105	2450	-45.92	20240312	916	44.65	20231227	0.00	N	052770	500	243 억		357987	N	N	0	N	00	N
95	20240906	110455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	18	2	1.36	11267288	8476	12.46	1320	1385	1300	1716	924	1320	1329.32	0.74	0	-1624	1383	1351	1325	1293	1267	1338	1280	243	396	500	870	1	1	48667446	651	-11.74	4.83	12	0.02	-114.00	277.00	2450	20240312	-45.39	916	20231227	46.07	2450	-45.39	20240312	1028	30.16	20240105	2450	-45.39	20240312	916	46.07	20231227	0.00	N	052770	500	243 억		357987	N	N	0	N	00	N
96	20240906	100449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	22	2	1.67	8531693	6391	9.39	1320	1385	1300	1716	924	1320	1334.95	0.74	0	-1285	1383	1351	1325	1293	1267	1338	1280	243	396	500	870	1	1	48667446	653	-11.77	4.84	12	0.01	-114.00	277.00	2450	20240312	-45.22	916	20231227	46.51	2450	-45.22	20240312	1028	30.54	20240105	2450	-45.22	20240312	916	46.51	20231227	0.00	N	052770	500	243 억		357987	N	N	0	N	00	N
97	20240906	090453	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	-7	5	-0.53	1354097	1029	1.51	1320	1321	1313	1716	924	1320	1315.93	0.74	0	-903	1383	1351	1325	1293	1267	1338	1280	243	396	500	870	1	1	48667446	639	-11.52	4.74	12	0.00	-114.00	277.00	2450	20240312	-46.41	916	20231227	43.34	2450	-46.41	20240312	1028	27.72	20240105	2450	-46.41	20240312	916	43.34	20231227	0.00	N	052770	500	243 억		357987	N	N	0	N	00	N
98	20240905	160445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-2	5	-0.15	90068409	67924	54.80	1338	1357	1299	1718	926	1322	1326.04	0.76	0	-9621	1389	1355	1329	1295	1269	1372	1312	243	396	500	870	1	1	48667446	642	-11.58	4.77	12	0.14	-114.00	277.00	2450	20240312	-46.12	916	20231227	44.10	2450	-46.12	20240312	1028	28.40	20240105	2450	-46.12	20240312	916	44.10	20231227	0.00	N	052770	500	243 억		367608	N	N	0	N	00	N
99	20240905	150452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	17	2	1.29	85571643	64523	52.06	1338	1357	1299	1718	926	1322	1326.22	0.76	0	-9572	1389	1355	1329	1295	1269	1372	1312	243	396	500	870	1	1	48667446	652	-11.75	4.83	12	0.13	-114.00	277.00	2450	20240312	-45.35	916	20231227	46.18	2450	-45.35	20240312	1028	30.25	20240105	2450	-45.35	20240312	916	46.18	20231227	0.00	N	052770	500	243 억		367608	N	N	0	N	00	N
100	20240905	140451	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	23	2	1.74	64896554	48900	39.45	1338	1357	1299	1718	926	1322	1327.13	0.76	0	-8346	1389	1355	1329	1295	1269	1372	1312	243	396	500	870	1	1	48667446	655	-11.80	4.86	12	0.10	-114.00	277.00	2450	20240312	-45.10	916	20231227	46.83	2450	-45.10	20240312	1028	30.84	20240105	2450	-45.10	20240312	916	46.83	20231227	0.00	N	052770	500	243 억		367608	N	N	0	N	00	N
101	20240905	130452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1332	10	2	0.76	50892597	38475	31.04	1338	1357	1299	1718	926	1322	1322.74	0.76	0	-7858	1389	1355	1329	1295	1269	1372	1312	243	396	500	870	1	1	48667446	648	-11.68	4.81	12	0.08	-114.00	277.00	2450	20240312	-45.63	916	20231227	45.41	2450	-45.63	20240312	1028	29.57	20240105	2450	-45.63	20240312	916	45.41	20231227	0.00	N	052770	500	243 억		367608	N	N	0	N	00	N
102	20240905	120449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	0	3	0.00	26219325	19782	15.96	1338	1357	1309	1718	926	1322	1325.41	0.76	0	-5920	1389	1355	1329	1295	1269	1372	1312	243	396	500	870	1	1	48667446	643	-11.60	4.77	12	0.04	-114.00	277.00	2450	20240312	-46.04	916	20231227	44.32	2450	-46.04	20240312	1028	28.60	20240105	2450	-46.04	20240312	916	44.32	20231227	0.00	N	052770	500	243 억		367608	N	N	0	N	00	N
103	20240905	110447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	2	2	0.15	21172785	15932	12.85	1338	1357	1315	1718	926	1322	1328.95	0.76	0	-4357	1389	1355	1329	1295	1269	1372	1312	243	396	500	870	1	1	48667446	644	-11.61	4.78	12	0.03	-114.00	277.00	2450	20240312	-45.96	916	20231227	44.54	2450	-45.96	20240312	1028	28.79	20240105	2450	-45.96	20240312	916	44.54	20231227	0.00	N	052770	500	243 억		367608	N	N	0	N	00	N
104	20240905	100447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	18	2	1.36	12065314	9038	7.29	1338	1357	1318	1718	926	1322	1334.95	0.76	0	-2429	1389	1355	1329	1295	1269	1372	1312	243	396	500	870	1	1	48667446	652	-11.75	4.84	12	0.02	-114.00	277.00	2450	20240312	-45.31	916	20231227	46.29	2450	-45.31	20240312	1028	30.35	20240105	2450	-45.31	20240312	916	46.29	20231227	0.00	N	052770	500	243 억		367608	N	N	0	N	00	N
105	20240905	090452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	1	2	0.08	16040	12	0.01	1338	1338	1323	1718	926	1322	1336.67	0.76	0	0	1389	1355	1329	1295	1269	1372	1312	243	396	500	870	1	1	48667446	644	-11.61	4.78	12	0.00	-114.00	277.00	2450	20240312	-46.00	916	20231227	44.43	2450	-46.00	20240312	1028	28.70	20240105	2450	-46.00	20240312	916	44.43	20231227	0.00	N	052770	500	243 억		367608	N	N	0	N	00	N
106	20240904	160441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	0	3	0.00	164538901	123848	85.10	1316	1363	1303	1718	926	1322	1328.56	0.80	0	-20476	1456	1389	1332	1265	1208	1360	1236	243	396	500	870	1	1	48667446	643	-11.60	4.77	12	0.25	-114.00	277.00	2450	20240312	-46.04	916	20231227	44.32	2450	-46.04	20240312	1028	28.60	20240105	2450	-46.04	20240312	916	44.32	20231227	0.00	N	052770	500	243 억		388028	N	N	0	N	00	N
107	20240904	150445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-10	5	-0.76	154228022	116056	79.75	1316	1363	1307	1718	926	1322	1328.91	0.80	0	-19881	1456	1389	1332	1265	1208	1360	1236	243	396	500	870	1	1	48667446	639	-11.51	4.74	12	0.24	-114.00	277.00	2450	20240312	-46.45	916	20231227	43.23	2450	-46.45	20240312	1028	27.63	20240105	2450	-46.45	20240312	916	43.23	20231227	0.00	N	052770	500	243 억		388028	N	N	0	N	00	N
108	20240904	140447	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	3	2	0.23	142990789	107513	73.88	1316	1363	1312	1718	926	1322	1329.99	0.80	0	-19422	1456	1389	1332	1265	1208	1360	1236	243	396	500	870	1	1	48667446	645	-11.62	4.78	12	0.22	-114.00	277.00	2450	20240312	-45.92	916	20231227	44.65	2450	-45.92	20240312	1028	28.89	20240105	2450	-45.92	20240312	916	44.65	20231227	0.00	N	052770	500	243 억		388028	N	N	0	N	00	N
109	20240904	130446	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	3	2	0.23	142647569	107253	73.70	1316	1363	1312	1718	926	1322	1330.01	0.80	0	-19309	1456	1389	1332	1265	1208	1360	1236	243	396	500	870	1	1	48667446	645	-11.62	4.78	12	0.22	-114.00	277.00	2450	20240312	-45.92	916	20231227	44.65	2450	-45.92	20240312	1028	28.89	20240105	2450	-45.92	20240312	916	44.65	20231227	0.00	N	052770	500	243 억		388028	N	N	0	N	00	N
110	20240904	120443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	8	2	0.61	120926446	90838	62.42	1316	1363	1314	1718	926	1322	1331.23	0.80	0	-17272	1456	1389	1332	1265	1208	1360	1236	243	396	500	870	1	1	48667446	647	-11.67	4.80	12	0.19	-114.00	277.00	2450	20240312	-45.71	916	20231227	45.20	2450	-45.71	20240312	1028	29.38	20240105	2450	-45.71	20240312	916	45.20	20231227	0.00	N	052770	500	243 억		388028	N	N	0	N	00	N
111	20240904	110443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	13	2	0.98	95011783	71281	48.98	1316	1363	1314	1718	926	1322	1332.92	0.80	0	-17241	1456	1389	1332	1265	1208	1360	1236	243	396	500	870	1	1	48667446	650	-11.71	4.82	12	0.15	-114.00	277.00	2450	20240312	-45.51	916	20231227	45.74	2450	-45.51	20240312	1028	29.86	20240105	2450	-45.51	20240312	916	45.74	20231227	0.00	N	052770	500	243 억		388028	N	N	0	N	00	N
112	20240904	100445	57	100.00	KOSDAQ		유통	N	N	N	N		N	1359	37	2	2.80	49017470	36916	25.37	1316	1360	1314	1718	926	1322	1327.81	0.80	0	-15737	1456	1389	1332	1265	1208	1360	1236	243	396	500	870	1	1	48667446	661	-11.92	4.91	12	0.08	-114.00	277.00	2450	20240312	-44.53	916	20231227	48.36	2450	-44.53	20240312	1028	32.20	20240105	2450	-44.53	20240312	916	48.36	20231227	0.00	N	052770	500	243 억		388028	N	N	0	N	00	N
113	20240904	090443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-2	5	-0.15	135723	103	0.07	1316	1320	1316	1718	926	1322	1317.70	0.80	0	-75	1456	1389	1332	1265	1208	1360	1236	243	396	500	870	1	1	48667446	642	-11.58	4.77	12	0.00	-114.00	277.00	2450	20240312	-46.12	916	20231227	44.10	2450	-46.12	20240312	1028	28.40	20240105	2450	-46.12	20240312	916	44.10	20231227	0.00	N	052770	500	243 억		388028	N	N	0	N	00	N
114	20240903	160439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	-47	5	-3.43	189407992	141661	116.55	1369	1399	1275	1779	959	1369	1337.05	0.81	0	-5239	1461	1414	1382	1335	1303	1399	1320	243	410	500	900	1	1	48667446	643	-11.60	4.77	12	0.29	-114.00	277.00	2450	20240312	-46.04	916	20231227	44.32	2450	-46.04	20240312	1028	28.60	20240105	2450	-46.04	20240312	916	44.32	20231227	0.00	N	052770	500	243 억		393228	N	N	0	N	00	N
115	20240903	150442	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	-39	5	-2.85	183761297	137393	113.04	1369	1399	1275	1779	959	1369	1337.49	0.81	0	-4677	1461	1414	1382	1335	1303	1399	1320	243	410	500	900	1	1	48667446	647	-11.67	4.80	12	0.28	-114.00	277.00	2450	20240312	-45.71	916	20231227	45.20	2450	-45.71	20240312	1028	29.38	20240105	2450	-45.71	20240312	916	45.20	20231227	0.00	N	052770	500	243 억		393228	N	N	0	N	00	N
116	20240903	140441	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	-36	5	-2.63	160518008	119860	98.61	1369	1399	1275	1779	959	1369	1339.21	0.81	0	-7465	1461	1414	1382	1335	1303	1399	1320	243	410	500	900	1	1	48667446	649	-11.69	4.81	12	0.25	-114.00	277.00	2450	20240312	-45.59	916	20231227	45.52	2450	-45.59	20240312	1028	29.67	20240105	2450	-45.59	20240312	916	45.52	20231227	0.00	N	052770	500	243 억		393228	N	N	0	N	00	N
117	20240903	130443	57	100.00	KOSDAQ		유통	N	N	N	N		N	1337	-32	5	-2.34	151581716	113179	93.12	1369	1399	1275	1779	959	1369	1339.31	0.81	0	-9409	1461	1414	1382	1335	1303	1399	1320	243	410	500	900	1	1	48667446	651	-11.73	4.83	12	0.23	-114.00	277.00	2450	20240312	-45.43	916	20231227	45.96	2450	-45.43	20240312	1028	30.06	20240105	2450	-45.43	20240312	916	45.96	20231227	0.00	N	052770	500	243 억		393228	N	N	0	N	00	N
118	20240903	120437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	-39	5	-2.85	134139761	100061	82.32	1369	1399	1275	1779	959	1369	1340.58	0.81	0	-10435	1461	1414	1382	1335	1303	1399	1320	243	410	500	900	1	1	48667446	647	-11.67	4.80	12	0.21	-114.00	277.00	2450	20240312	-45.71	916	20231227	45.20	2450	-45.71	20240312	1028	29.38	20240105	2450	-45.71	20240312	916	45.20	20231227	0.00	N	052770	500	243 억		393228	N	N	0	N	00	N
119	20240903	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	-2	5	-0.15	42916101	31060	25.55	1369	1399	1366	1779	959	1369	1381.72	0.81	0	-21727	1461	1414	1382	1335	1303	1399	1320	243	410	500	900	1	1	48667446	665	-11.99	4.94	12	0.06	-114.00	277.00	2450	20240312	-44.20	916	20231227	49.24	2450	-44.20	20240312	1028	32.98	20240105	2450	-44.20	20240312	916	49.24	20231227	0.00	N	052770	500	243 억		393228	N	N	0	N	00	N
120	20240903	100436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1372	3	2	0.22	23592171	16947	13.94	1369	1399	1369	1779	959	1369	1392.11	0.81	0	-14217	1461	1414	1382	1335	1303	1399	1320	243	410	500	900	1	1	48667446	668	-12.04	4.95	12	0.03	-114.00	277.00	2450	20240312	-44.00	916	20231227	49.78	2450	-44.00	20240312	1028	33.46	20240105	2450	-44.00	20240312	916	49.78	20231227	0.00	N	052770	500	243 억		393228	N	N	0	N	00	N
121	20240903	090437	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	13	2	0.95	2133896	1532	1.26	1369	1399	1369	1779	959	1369	1392.88	0.81	0	-412	1461	1414	1382	1335	1303	1399	1320	243	410	500	900	1	1	48667446	673	-12.12	4.99	12	0.00	-114.00	277.00	2450	20240312	-43.59	916	20231227	50.87	2450	-43.59	20240312	1028	34.44	20240105	2450	-43.59	20240312	916	50.87	20231227	0.00	N	052770	500	243 억		393228	N	N	0	N	00	N
122	20240902	160433	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	-34	5	-2.42	167134719	121512	63.56	1403	1429	1350	1823	983	1403	1375.46	0.90	0	-43699	1461	1432	1412	1383	1363	1446	1397	243	420	500	920	1	1	48667446	666	-12.01	4.94	12	0.25	-114.00	277.00	2450	20240312	-44.12	916	20231227	49.45	2450	-44.12	20240312	1028	33.17	20240105	2450	-44.12	20240312	916	49.45	20231227	0.00	N	052770	500	243 억		436927	N	N	0	N	00	N
123	20240902	150440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1368	-35	5	-2.49	164552002	119625	62.57	1403	1429	1350	1823	983	1403	1375.57	0.90	0	-42487	1461	1432	1412	1383	1363	1446	1397	243	420	500	920	1	1	48667446	666	-12.00	4.94	12	0.25	-114.00	277.00	2450	20240312	-44.16	916	20231227	49.34	2450	-44.16	20240312	1028	33.07	20240105	2450	-44.16	20240312	916	49.34	20231227	0.00	N	052770	500	243 억		436927	N	N	0	N	00	N
124	20240902	140440	57	100.00	KOSDAQ		유통	N	N	N	N		N	1372	-31	5	-2.21	159139916	115666	60.50	1403	1429	1350	1823	983	1403	1375.86	0.90	0	-41553	1461	1432	1412	1383	1363	1446	1397	243	420	500	920	1	1	48667446	668	-12.04	4.95	12	0.24	-114.00	277.00	2450	20240312	-44.00	916	20231227	49.78	2450	-44.00	20240312	1028	33.46	20240105	2450	-44.00	20240312	916	49.78	20231227	0.00	N	052770	500	243 억		436927	N	N	0	N	00	N
125	20240902	130436	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	-28	5	-2.00	138030355	100255	52.44	1403	1429	1350	1823	983	1403	1376.79	0.90	0	-41285	1461	1432	1412	1383	1363	1446	1397	243	420	500	920	1	1	48667446	669	-12.06	4.96	12	0.21	-114.00	277.00	2450	20240312	-43.88	916	20231227	50.11	2450	-43.88	20240312	1028	33.75	20240105	2450	-43.88	20240312	916	50.11	20231227	0.00	N	052770	500	243 억		436927	N	N	0	N	00	N
126	20240902	120439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	-43	5	-3.06	120764222	87689	45.87	1403	1429	1350	1823	983	1403	1377.19	0.90	0	-40222	1461	1432	1412	1383	1363	1446	1397	243	420	500	920	1	1	48667446	662	-11.93	4.91	12	0.18	-114.00	277.00	2450	20240312	-44.49	916	20231227	48.47	2450	-44.49	20240312	1028	32.30	20240105	2450	-44.49	20240312	916	48.47	20231227	0.00	N	052770	500	243 억		436927	N	N	0	N	00	N
127	20240902	110435	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	-34	5	-2.42	83334903	60443	31.62	1403	1429	1350	1823	983	1403	1378.74	0.90	0	-36152	1461	1432	1412	1383	1363	1446	1397	243	420	500	920	1	1	48667446	666	-12.01	4.94	12	0.12	-114.00	277.00	2450	20240312	-44.12	916	20231227	49.45	2450	-44.12	20240312	1028	33.17	20240105	2450	-44.12	20240312	916	49.45	20231227	0.00	N	052770	500	243 억		436927	N	N	0	N	00	N
128	20240902	100434	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-23	5	-1.64	60903399	44232	23.14	1403	1429	1350	1823	983	1403	1376.91	0.90	0	-22809	1461	1432	1412	1383	1363	1446	1397	243	420	500	920	1	1	48667446	672	-12.11	4.98	12	0.09	-114.00	277.00	2450	20240312	-43.67	916	20231227	50.66	2450	-43.67	20240312	1028	34.24	20240105	2450	-43.67	20240312	916	50.66	20231227	0.00	N	052770	500	243 억		436927	N	N	0	N	00	N
129	20240902	090431	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-25	5	-1.78	4187628	3038	1.59	1403	1429	1350	1823	983	1403	1378.42	0.90	0	-35	1461	1432	1412	1383	1363	1446	1397	243	420	500	920	1	1	48667446	671	-12.09	4.97	12	0.01	-114.00	277.00	2450	20240312	-43.76	916	20231227	50.44	2450	-43.76	20240312	1028	34.05	20240105	2450	-43.76	20240312	916	50.44	20231227	0.00	N	052770	500	243 억		436927	N	N	0	N	00	N