KissMeData/052770/price/prices-20241201.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	20241231	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	48	2	5.48	128651191	141854	39.94	876	930	872	1138	614	876	906.91	0.22	32763	34628	979	927	895	843	811	911	827	245	262	500	590	1	1	48979946	453	-8.11	3.34	12	0.29	-114.00	277.00	2450	20240312	-62.29	863	20241227	7.07	2450	-62.29	20240312	863	7.07	20241227	2450	-62.29	20240312	863	7.07	20241227	0.26	N	052770	500	244 억		108640	N	N	0	N	00	N
3	20241231	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	48	2	5.48	128651191	141854	39.94	876	930	872	1138	614	876	906.91	0.22	32763	34628	979	927	895	843	811	911	827	245	262	500	590	1	1	48979946	453	-8.11	3.34	12	0.29	-114.00	277.00	2450	20240312	-62.29	863	20241227	7.07	2450	-62.29	20240312	863	7.07	20241227	2450	-62.29	20240312	863	7.07	20241227	0.26	N	052770	500	244 억		108640	N	N	0	N	00	N
4	20241231	140550	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	48	2	5.48	128651191	141854	39.94	876	930	872	1138	614	876	906.91	0.22	32763	34628	979	927	895	843	811	911	827	245	262	500	590	1	1	48979946	453	-8.11	3.34	12	0.29	-114.00	277.00	2450	20240312	-62.29	863	20241227	7.07	2450	-62.29	20240312	863	7.07	20241227	2450	-62.29	20240312	863	7.07	20241227	0.26	N	052770	500	244 억		108640	N	N	0	N	00	N
5	20241231	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	48	2	5.48	128651191	141854	39.94	876	930	872	1138	614	876	906.91	0.22	32763	34628	979	927	895	843	811	911	827	245	262	500	590	1	1	48979946	453	-8.11	3.34	12	0.29	-114.00	277.00	2450	20240312	-62.29	863	20241227	7.07	2450	-62.29	20240312	863	7.07	20241227	2450	-62.29	20240312	863	7.07	20241227	0.26	N	052770	500	244 억		108640	N	N	0	N	00	N
6	20241231	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	48	2	5.48	128651191	141854	39.94	876	930	872	1138	614	876	906.91	0.22	32763	34628	979	927	895	843	811	911	827	245	262	500	590	1	1	48979946	453	-8.11	3.34	12	0.29	-114.00	277.00	2450	20240312	-62.29	863	20241227	7.07	2450	-62.29	20240312	863	7.07	20241227	2450	-62.29	20240312	863	7.07	20241227	0.26	N	052770	500	244 억		108640	N	N	0	N	00	N
7	20241231	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	48	2	5.48	128651191	141854	39.94	876	930	872	1138	614	876	906.91	0.22	32763	34628	979	927	895	843	811	911	827	245	262	500	590	1	1	48979946	453	-8.11	3.34	12	0.29	-114.00	277.00	2450	20240312	-62.29	863	20241227	7.07	2450	-62.29	20240312	863	7.07	20241227	2450	-62.29	20240312	863	7.07	20241227	0.26	N	052770	500	244 억		108640	N	N	0	N	00	N
8	20241231	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	48	2	5.48	128651191	141854	39.94	876	930	872	1138	614	876	906.91	0.22	32763	34628	979	927	895	843	811	911	827	245	262	500	590	1	1	48979946	453	-8.11	3.34	12	0.29	-114.00	277.00	2450	20240312	-62.29	863	20241227	7.07	2450	-62.29	20240312	863	7.07	20241227	2450	-62.29	20240312	863	7.07	20241227	0.26	N	052770	500	244 억		108640	N	N	0	N	00	N
9	20241231	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	48	2	5.48	128651191	141854	39.94	876	930	872	1138	614	876	906.91	0.22	32763	34628	979	927	895	843	811	911	827	245	262	500	590	1	1	48979946	453	-8.11	3.34	12	0.29	-114.00	277.00	2450	20240312	-62.29	863	20241227	7.07	2450	-62.29	20240312	863	7.07	20241227	2450	-62.29	20240312	863	7.07	20241227	0.26	N	052770	500	244 억		108640	N	N	0	N	00	N
10	20241230	160548	57	100.00	KOSDAQ		유통	N	N	N	N		N	924	48	2	5.48	128545891	141740	39.91	876	930	872	1138	614	876	906.91	0.15	0	34628	979	927	895	843	811	911	827	245	262	500	590	1	1	48979946	453	-8.11	3.34	12	0.29	-114.00	277.00	2450	20240312	-62.29	863	20241227	7.07	2450	-62.29	20240312	863	7.07	20241227	2450	-62.29	20240312	863	7.07	20241227	0.26	N	052770	500	244 억		75877	N	N	0	N	00	N
11	20241230	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	920	44	2	5.02	123670987	136450	38.42	876	930	872	1138	614	876	906.35	0.15	0	33109	979	927	895	843	811	911	827	245	262	500	590	1	1	48979946	451	-8.07	3.32	12	0.28	-114.00	277.00	2450	20240312	-62.45	863	20241227	6.60	2450	-62.45	20240312	863	6.60	20241227	2450	-62.45	20240312	863	6.60	20241227	0.26	N	052770	500	244 억		75877	N	N	0	N	00	N
12	20241230	140550	57	100.00	KOSDAQ		유통	N	N	N	N		N	926	50	2	5.71	105418102	116647	32.84	876	926	872	1138	614	876	903.74	0.15	0	27395	979	927	895	843	811	911	827	245	262	500	590	1	1	48979946	454	-8.12	3.34	12	0.24	-114.00	277.00	2450	20240312	-62.20	863	20241227	7.30	2450	-62.20	20240312	863	7.30	20241227	2450	-62.20	20240312	863	7.30	20241227	0.26	N	052770	500	244 억		75877	N	N	0	N	00	N
13	20241230	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	908	32	2	3.65	75571328	84040	23.66	876	913	872	1138	614	876	899.23	0.15	0	6883	979	927	895	843	811	911	827	245	262	500	590	1	1	48979946	445	-7.96	3.28	12	0.17	-114.00	277.00	2450	20240312	-62.94	863	20241227	5.21	2450	-62.94	20240312	863	5.21	20241227	2450	-62.94	20240312	863	5.21	20241227	0.26	N	052770	500	244 억		75877	N	N	0	N	00	N
14	20241230	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	902	26	2	2.97	60286101	67125	18.90	876	913	872	1138	614	876	898.12	0.15	0	2796	979	927	895	843	811	911	827	245	262	500	590	1	1	48979946	442	-7.91	3.26	12	0.14	-114.00	277.00	2450	20240312	-63.18	863	20241227	4.52	2450	-63.18	20240312	863	4.52	20241227	2450	-63.18	20240312	863	4.52	20241227	0.26	N	052770	500	244 억		75877	N	N	0	N	00	N
15	20241230	110549	57	100.00	KOSDAQ		유통	N	N	N	N		N	897	21	2	2.40	56299439	62675	17.65	876	913	872	1138	614	876	898.28	0.15	0	1686	979	927	895	843	811	911	827	245	262	500	590	1	1	48979946	439	-7.87	3.24	12	0.13	-114.00	277.00	2450	20240312	-63.39	863	20241227	3.94	2450	-63.39	20240312	863	3.94	20241227	2450	-63.39	20240312	863	3.94	20241227	0.26	N	052770	500	244 억		75877	N	N	0	N	00	N
16	20241230	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	910	34	2	3.88	32831050	36703	10.33	876	913	872	1138	614	876	894.51	0.15	0	276	979	927	895	843	811	911	827	245	262	500	590	1	1	48979946	446	-7.98	3.29	12	0.07	-114.00	277.00	2450	20240312	-62.86	863	20241227	5.45	2450	-62.86	20240312	863	5.45	20241227	2450	-62.86	20240312	863	5.45	20241227	0.26	N	052770	500	244 억		75877	N	N	0	N	00	N
17	20241230	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	875	-1	5	-0.11	1485879	1696	0.48	876	878	872	1138	614	876	876.11	0.15	0	-992	979	927	895	843	811	911	827	245	262	500	590	1	1	48979946	429	-7.68	3.16	12	0.00	-114.00	277.00	2450	20240312	-64.29	863	20241227	1.39	2450	-64.29	20240312	863	1.39	20241227	2450	-64.29	20240312	863	1.39	20241227	0.26	N	052770	500	244 억		75877	N	N	0	N	00	N
18	20241227	160547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	876	-71	5	-7.50	314473186	350879	76.39	930	947	863	1231	663	947	896.28	0.15	0	1485	1090	1018	967	895	844	993	870	245	284	500	640	1	1	48979946	429	-7.68	3.16	12	0.72	-114.00	277.00	2450	20240312	-64.24	863	20241227	1.51	2450	-64.24	20240312	863	1.51	20241227	2450	-64.24	20240312	863	1.51	20241227	0.26	N	052770	500	244 억		74608	N	N	0	N	00	N
19	20241227	150547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	878	-69	5	-7.29	303994130	338932	73.79	930	947	863	1231	663	947	896.92	0.15	0	2029	1090	1018	967	895	844	993	870	245	284	500	640	1	1	48979946	430	-7.70	3.17	12	0.69	-114.00	277.00	2450	20240312	-64.16	863	20241227	1.74	2450	-64.16	20240312	863	1.74	20241227	2450	-64.16	20240312	863	1.74	20241227	0.26	N	052770	500	244 억		74608	N	N	0	N	00	N
20	20241227	140549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	886	-61	5	-6.44	256299887	284836	62.01	930	947	863	1231	663	947	899.82	0.15	0	-2570	1090	1018	967	895	844	993	870	245	284	500	640	1	1	48979946	434	-7.77	3.20	12	0.58	-114.00	277.00	2450	20240312	-63.84	863	20241227	2.67	2450	-63.84	20240312	863	2.67	20241227	2450	-63.84	20240312	863	2.67	20241227	0.26	N	052770	500	244 억		74608	N	N	0	N	00	N
21	20241227	130548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	887	-60	5	-6.34	237080167	262978	57.25	930	947	880	1231	663	947	901.52	0.15	0	-1067	1090	1018	967	895	844	993	870	245	284	500	640	1	1	48979946	434	-7.78	3.20	12	0.54	-114.00	277.00	2450	20240312	-63.80	880	20241227	0.80	2450	-63.80	20240312	880	0.80	20241227	2450	-63.80	20240312	880	0.80	20241227	0.26	N	052770	500	244 억		74608	N	N	0	N	00	N
22	20241227	120547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	895	-52	5	-5.49	216133385	239301	52.10	930	947	881	1231	663	947	903.19	0.15	0	-487	1090	1018	967	895	844	993	870	245	284	500	640	1	1	48979946	438	-7.85	3.23	12	0.49	-114.00	277.00	2450	20240312	-63.47	881	20241227	1.59	2450	-63.47	20240312	881	1.59	20241227	2450	-63.47	20240312	881	1.59	20241227	0.26	N	052770	500	244 억		74608	N	N	0	N	00	N
23	20241227	110547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	899	-48	5	-5.07	198652036	219653	47.82	930	947	892	1231	663	947	904.39	0.15	0	7479	1090	1018	967	895	844	993	870	245	284	500	640	1	1	48979946	440	-7.89	3.25	12	0.45	-114.00	277.00	2450	20240312	-63.31	892	20241227	0.78	2450	-63.31	20240312	892	0.78	20241227	2450	-63.31	20240312	892	0.78	20241227	0.26	N	052770	500	244 억		74608	N	N	0	N	00	N
24	20241227	100546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	931	-16	5	-1.69	106100365	116344	25.33	930	947	900	1231	663	947	911.95	0.15	0	13436	1090	1018	967	895	844	993	870	245	284	500	640	1	1	48979946	456	-8.17	3.36	12	0.24	-114.00	277.00	2450	20240312	-62.00	900	20241227	3.44	2450	-62.00	20240312	900	3.44	20241227	2450	-62.00	20240312	900	3.44	20241227	0.26	N	052770	500	244 억		74608	N	N	0	N	00	N
25	20241227	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	947	0	3	0.00	1663618	1778	0.39	930	947	930	1231	663	947	935.67	0.15	0	-436	1090	1018	967	895	844	993	870	245	284	500	640	1	1	48979946	464	-8.31	3.42	12	0.00	-114.00	277.00	2450	20240312	-61.35	916	20231227	3.38	2450	-61.35	20240312	916	3.38	20241226	2450	-61.35	20240312	916	3.38	20231227	0.26	N	052770	500	244 억		74608	N	N	0	N	00	N
26	20241226	160546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	947	-74	5	-7.25	447467690	458062	480.46	1023	1039	916	1327	715	1021	976.92	0.16	0	-2980	1063	1041	1028	1006	993	1035	1000	245	306	500	690	1	1	48979946	464	-8.31	3.42	12	0.94	-114.00	277.00	2450	20240312	-61.35	916	20241226	3.38	2450	-61.35	20240312	916	3.38	20241226	2450	-61.35	20240312	916	3.38	20241226	0.28	N	052770	500	244 억		77588	N	N	0	N	00	N
27	20241226	150542	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	936	-85	5	-8.33	416426997	425151	445.94	1023	1039	916	1327	715	1021	979.48	0.16	0	-2555	1063	1041	1028	1006	993	1035	1000	245	306	500	690	1	1	48979946	458	-8.21	3.38	12	0.87	-114.00	277.00	2450	20240312	-61.80	916	20241226	2.18	2450	-61.80	20240312	916	2.18	20241226	2450	-61.80	20240312	916	2.18	20241226	0.28	N	052770	500	244 억		77588	N	N	0	N	00	N
28	20241226	140543	57	100.00	KOSDAQ		유통	N	N	N	N		N	985	-36	5	-3.53	297701112	299828	314.49	1023	1039	971	1327	715	1021	992.91	0.16	0	-5476	1063	1041	1028	1006	993	1035	1000	245	306	500	690	1	1	48979946	482	-8.64	3.56	12	0.61	-114.00	277.00	2450	20240312	-59.80	916	20231227	7.53	2450	-59.80	20240312	971	1.44	20241226	2450	-59.80	20240312	916	7.53	20231227	0.28	N	052770	500	244 억		77588	N	N	0	N	00	N
29	20241226	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	988	-33	5	-3.23	212580826	212776	223.18	1023	1039	979	1327	715	1021	999.08	0.16	0	-12282	1063	1041	1028	1006	993	1035	1000	245	306	500	690	1	1	48979946	484	-8.67	3.57	12	0.43	-114.00	277.00	2450	20240312	-59.67	916	20231227	7.86	2450	-59.67	20240312	971	1.75	20241209	2450	-59.67	20240312	916	7.86	20231227	0.28	N	052770	500	244 억		77588	N	N	0	N	00	N
30	20241226	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	995	-26	5	-2.55	208323354	208479	218.67	1023	1039	979	1327	715	1021	999.25	0.16	0	-12131	1063	1041	1028	1006	993	1035	1000	245	306	500	690	1	1	48979946	487	-8.73	3.59	12	0.43	-114.00	277.00	2450	20240312	-59.39	916	20231227	8.62	2450	-59.39	20240312	971	2.47	20241209	2450	-59.39	20240312	916	8.62	20231227	0.28	N	052770	500	244 억		77588	N	N	0	N	00	N
31	20241226	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	997	-24	5	-2.35	150677758	150114	157.45	1023	1039	989	1327	715	1021	1003.75	0.16	0	-9960	1063	1041	1028	1006	993	1035	1000	245	306	500	690	1	1	48979946	488	-8.75	3.60	12	0.31	-114.00	277.00	2450	20240312	-59.31	916	20231227	8.84	2450	-59.31	20240312	971	2.68	20241209	2450	-59.31	20240312	916	8.84	20231227	0.28	N	052770	500	244 억		77588	N	N	0	N	00	N
32	20241226	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1022	1	2	0.10	127097642	126480	132.66	1023	1039	989	1327	715	1021	1004.88	0.16	0	-10037	1063	1041	1028	1006	993	1035	1000	245	306	500	690	1	1	48979946	501	-8.96	3.69	12	0.26	-114.00	277.00	2450	20240312	-58.29	916	20231227	11.57	2450	-58.29	20240312	971	5.25	20241209	2450	-58.29	20240312	916	11.57	20231227	0.28	N	052770	500	244 억		77588	N	N	0	N	00	N
33	20241226	090544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	-1	5	-0.10	4388437	4294	4.50	1023	1039	1019	1327	715	1021	1021.99	0.16	0	390	1063	1041	1028	1006	993	1035	1000	245	306	500	690	1	1	48979946	500	-8.95	3.68	12	0.01	-114.00	277.00	2450	20240312	-58.37	916	20231227	11.35	2450	-58.37	20240312	971	5.05	20241209	2450	-58.37	20240312	916	11.35	20231227	0.28	N	052770	500	244 억		77588	N	N	0	N	00	N
34	20241224	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1021	-2	5	-0.20	92262250	89945	33.70	1025	1050	1015	1329	717	1023	1025.79	0.17	0	-5446	1117	1069	1042	994	967	1056	981	245	306	500	690	1	1	48979946	500	-8.96	3.69	12	0.18	-114.00	277.00	2450	20240312	-58.33	916	20231227	11.46	2450	-58.33	20240312	971	5.15	20241209	2450	-58.33	20240312	916	11.46	20231227	0.27	N	052770	500	244 억		83034	N	N	0	N	00	N
35	20241224	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1023	0	3	0.00	74157245	72168	27.04	1025	1050	1016	1329	717	1023	1027.56	0.17	0	-4606	1117	1069	1042	994	967	1056	981	245	306	500	690	1	1	48979946	501	-8.97	3.69	12	0.15	-114.00	277.00	2450	20240312	-58.24	916	20231227	11.68	2450	-58.24	20240312	971	5.36	20241209	2450	-58.24	20240312	916	11.68	20231227	0.27	N	052770	500	244 억		83034	N	N	0	N	00	N
36	20241224	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1027	4	2	0.39	66837514	64998	24.35	1025	1050	1016	1329	717	1023	1028.30	0.17	0	-4574	1117	1069	1042	994	967	1056	981	245	306	500	690	1	1	48979946	503	-9.01	3.71	12	0.13	-114.00	277.00	2450	20240312	-58.08	916	20231227	12.12	2450	-58.08	20240312	971	5.77	20241209	2450	-58.08	20240312	916	12.12	20231227	0.27	N	052770	500	244 억		83034	N	N	0	N	00	N
37	20241224	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1027	4	2	0.39	56084039	54452	20.40	1025	1050	1022	1329	717	1023	1029.97	0.17	0	-4571	1117	1069	1042	994	967	1056	981	245	306	500	690	1	1	48979946	503	-9.01	3.71	12	0.11	-114.00	277.00	2450	20240312	-58.08	916	20231227	12.12	2450	-58.08	20240312	971	5.77	20241209	2450	-58.08	20240312	916	12.12	20231227	0.27	N	052770	500	244 억		83034	N	N	0	N	00	N
38	20241224	120541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1028	5	2	0.49	47705871	46288	17.34	1025	1050	1023	1329	717	1023	1030.63	0.17	0	-4826	1117	1069	1042	994	967	1056	981	245	306	500	690	1	1	48979946	504	-9.02	3.71	12	0.09	-114.00	277.00	2450	20240312	-58.04	916	20231227	12.23	2450	-58.04	20240312	971	5.87	20241209	2450	-58.04	20240312	916	12.23	20231227	0.27	N	052770	500	244 억		83034	N	N	0	N	00	N
39	20241224	110542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1032	9	2	0.88	44881080	43549	16.32	1025	1050	1023	1329	717	1023	1030.59	0.17	0	-4816	1117	1069	1042	994	967	1056	981	245	306	500	690	1	1	48979946	505	-9.05	3.73	12	0.09	-114.00	277.00	2450	20240312	-57.88	916	20231227	12.66	2450	-57.88	20240312	971	6.28	20241209	2450	-57.88	20240312	916	12.66	20231227	0.27	N	052770	500	244 억		83034	N	N	0	N	00	N
40	20241224	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1026	3	2	0.29	41222933	39989	14.98	1025	1050	1023	1329	717	1023	1030.86	0.17	0	-4816	1117	1069	1042	994	967	1056	981	245	306	500	690	1	1	48979946	503	-9.00	3.70	12	0.08	-114.00	277.00	2450	20240312	-58.12	916	20231227	12.01	2450	-58.12	20240312	971	5.66	20241209	2450	-58.12	20240312	916	12.01	20231227	0.27	N	052770	500	244 억		83034	N	N	0	N	00	N
41	20241224	090544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1029	6	2	0.59	11086006	10735	4.02	1025	1033	1025	1329	717	1023	1032.70	0.17	0	-178	1117	1069	1042	994	967	1056	981	245	306	500	690	1	1	48979946	504	-9.03	3.71	12	0.02	-114.00	277.00	2450	20240312	-58.00	916	20231227	12.34	2450	-58.00	20240312	971	5.97	20241209	2450	-58.00	20240312	916	12.34	20231227	0.27	N	052770	500	244 억		83034	N	N	0	N	00	N
42	20241223	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1023	-18	5	-1.73	266061595	256983	104.58	1045	1090	1015	1353	729	1041	1035.40	0.13	0	20416	1129	1084	1059	1014	989	1072	1002	245	312	500	700	1	1	48979946	501	-8.97	3.69	12	0.52	-114.00	277.00	2450	20240312	-58.24	916	20231227	11.68	2450	-58.24	20240312	971	5.36	20241209	2450	-58.24	20240312	916	11.68	20231227	0.27	N	052770	500	244 억		63399	N	N	0	N	00	N
43	20241223	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1040	-1	5	-0.10	244275063	235710	95.92	1045	1090	1015	1353	729	1041	1036.34	0.13	0	18496	1129	1084	1059	1014	989	1072	1002	245	312	500	700	1	1	48979946	509	-9.12	3.75	12	0.48	-114.00	277.00	2450	20240312	-57.55	916	20231227	13.54	2450	-57.55	20240312	971	7.11	20241209	2450	-57.55	20240312	916	13.54	20231227	0.27	N	052770	500	244 억		63399	N	N	0	N	00	N
44	20241223	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1028	-13	5	-1.25	207479498	199924	81.36	1045	1090	1015	1353	729	1041	1037.79	0.13	0	9759	1129	1084	1059	1014	989	1072	1002	245	312	500	700	1	1	48979946	504	-9.02	3.71	12	0.41	-114.00	277.00	2450	20240312	-58.04	916	20231227	12.23	2450	-58.04	20240312	971	5.87	20241209	2450	-58.04	20240312	916	12.23	20231227	0.27	N	052770	500	244 억		63399	N	N	0	N	00	N
45	20241223	130538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1029	-12	5	-1.15	188323118	181163	73.72	1045	1090	1019	1353	729	1041	1039.52	0.13	0	9923	1129	1084	1059	1014	989	1072	1002	245	312	500	700	1	1	48979946	504	-9.03	3.71	12	0.37	-114.00	277.00	2450	20240312	-58.00	916	20231227	12.34	2450	-58.00	20240312	971	5.97	20241209	2450	-58.00	20240312	916	12.34	20231227	0.27	N	052770	500	244 억		63399	N	N	0	N	00	N
46	20241223	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1033	-8	5	-0.77	171146014	164368	66.89	1045	1090	1019	1353	729	1041	1041.24	0.13	0	7058	1129	1084	1059	1014	989	1072	1002	245	312	500	700	1	1	48979946	506	-9.06	3.73	12	0.34	-114.00	277.00	2450	20240312	-57.84	916	20231227	12.77	2450	-57.84	20240312	971	6.39	20241209	2450	-57.84	20240312	916	12.77	20231227	0.27	N	052770	500	244 억		63399	N	N	0	N	00	N
47	20241223	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1034	-7	5	-0.67	140151324	134147	54.59	1045	1090	1019	1353	729	1041	1044.76	0.13	0	7654	1129	1084	1059	1014	989	1072	1002	245	312	500	700	1	1	48979946	506	-9.07	3.73	12	0.27	-114.00	277.00	2450	20240312	-57.80	916	20231227	12.88	2450	-57.80	20240312	971	6.49	20241209	2450	-57.80	20240312	916	12.88	20231227	0.27	N	052770	500	244 억		63399	N	N	0	N	00	N
48	20241223	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1036	-5	5	-0.48	108840076	103673	42.19	1045	1090	1026	1353	729	1041	1049.84	0.13	0	8131	1129	1084	1059	1014	989	1072	1002	245	312	500	700	1	1	48979946	507	-9.09	3.74	12	0.21	-114.00	277.00	2450	20240312	-57.71	916	20231227	13.10	2450	-57.71	20240312	971	6.69	20241209	2450	-57.71	20240312	916	13.10	20231227	0.27	N	052770	500	244 억		63399	N	N	0	N	00	N
49	20241223	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	11	2	1.06	7930821	7577	3.08	1045	1075	1045	1353	729	1041	1046.70	0.13	0	1369	1129	1084	1059	1014	989	1072	1002	245	312	500	700	1	1	48979946	515	-9.23	3.80	12	0.02	-114.00	277.00	2450	20240312	-57.06	916	20231227	14.85	2450	-57.06	20240312	971	8.34	20241209	2450	-57.06	20240312	916	14.85	20231227	0.27	N	052770	500	244 억		63399	N	N	0	N	00	N
50	20241220	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1041	-62	5	-5.62	258088798	245007	16.36	1104	1104	1034	1433	773	1103	1053.12	0.17	0	-21284	1258	1180	1095	1017	932	1219	1056	245	330	500	750	1	1	48979946	510	-9.13	3.76	12	0.50	-114.00	277.00	2450	20240312	-57.51	916	20231227	13.65	2450	-57.51	20240312	971	7.21	20241209	2450	-57.51	20240312	916	13.65	20231227	0.25	N	052770	500	244 억		81285	N	N	0	N	00	N
51	20241220	150537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	-53	5	-4.81	231349497	219336	14.65	1104	1104	1034	1433	773	1103	1054.44	0.17	0	-13771	1258	1180	1095	1017	932	1219	1056	245	330	500	750	1	1	48979946	514	-9.21	3.79	12	0.45	-114.00	277.00	2450	20240312	-57.14	916	20231227	14.63	2450	-57.14	20240312	971	8.14	20241209	2450	-57.14	20240312	916	14.63	20231227	0.25	N	052770	500	244 억		81285	N	N	0	N	00	N
52	20241220	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1041	-62	5	-5.62	224847651	213097	14.23	1104	1104	1034	1433	773	1103	1054.80	0.17	0	-12840	1258	1180	1095	1017	932	1219	1056	245	330	500	750	1	1	48979946	510	-9.13	3.76	12	0.44	-114.00	277.00	2450	20240312	-57.51	916	20231227	13.65	2450	-57.51	20240312	971	7.21	20241209	2450	-57.51	20240312	916	13.65	20231227	0.25	N	052770	500	244 억		81285	N	N	0	N	00	N
53	20241220	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1037	-66	5	-5.98	203056545	192094	12.83	1104	1104	1036	1433	773	1103	1056.71	0.17	0	-14022	1258	1180	1095	1017	932	1219	1056	245	330	500	750	1	1	48979946	508	-9.10	3.74	12	0.39	-114.00	277.00	2450	20240312	-57.67	916	20231227	13.21	2450	-57.67	20240312	971	6.80	20241209	2450	-57.67	20240312	916	13.21	20231227	0.25	N	052770	500	244 억		81285	N	N	0	N	00	N
54	20241220	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1048	-55	5	-4.99	191977320	181453	12.12	1104	1104	1038	1433	773	1103	1057.63	0.17	0	-14603	1258	1180	1095	1017	932	1219	1056	245	330	500	750	1	1	48979946	513	-9.19	3.78	12	0.37	-114.00	277.00	2450	20240312	-57.22	916	20231227	14.41	2450	-57.22	20240312	971	7.93	20241209	2450	-57.22	20240312	916	14.41	20231227	0.25	N	052770	500	244 억		81285	N	N	0	N	00	N
55	20241220	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1053	-50	5	-4.53	173111021	163377	10.91	1104	1104	1043	1433	773	1103	1059.18	0.17	0	-7985	1258	1180	1095	1017	932	1219	1056	245	330	500	750	1	1	48979946	516	-9.24	3.80	12	0.33	-114.00	277.00	2450	20240312	-57.02	916	20231227	14.96	2450	-57.02	20240312	971	8.44	20241209	2450	-57.02	20240312	916	14.96	20231227	0.25	N	052770	500	244 억		81285	N	N	0	N	00	N
56	20241220	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	-51	5	-4.62	108597214	101756	6.80	1104	1104	1043	1433	773	1103	1066.70	0.17	0	-6235	1258	1180	1095	1017	932	1219	1056	245	330	500	750	1	1	48979946	515	-9.23	3.80	12	0.21	-114.00	277.00	2450	20240312	-57.06	916	20231227	14.85	2450	-57.06	20240312	971	8.34	20241209	2450	-57.06	20240312	916	14.85	20231227	0.25	N	052770	500	244 억		81285	N	N	0	N	00	N
57	20241220	090537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1083	-20	5	-1.81	29515558	26985	1.80	1104	1104	1080	1433	773	1103	1093.23	0.17	0	-7015	1258	1180	1095	1017	932	1219	1056	245	330	500	750	1	1	48979946	530	-9.50	3.91	12	0.06	-114.00	277.00	2450	20240312	-55.80	916	20231227	18.23	2450	-55.80	20240312	971	11.53	20241209	2450	-55.80	20240312	916	18.23	20231227	0.25	N	052770	500	244 억		81285	N	N	0	N	00	N
58	20241219	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1103	78	2	7.61	1651934919	1493760	668.26	1020	1173	1010	1332	718	1025	1105.89	0.15	0	13132	1078	1051	1020	993	962	1036	978	245	307	500	690	1	1	48979946	540	-9.68	3.98	12	3.05	-114.00	277.00	2450	20240312	-54.98	916	20231227	20.41	2450	-54.98	20240312	971	13.59	20241209	2450	-54.98	20240312	916	20.41	20231227	0.24	N	052770	500	244 억		71804	N	N	0	N	00	N
59	20241219	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1097	72	2	7.02	1574720755	1423432	636.80	1020	1173	1010	1332	718	1025	1106.28	0.15	0	11683	1078	1051	1020	993	962	1036	978	245	307	500	690	1	1	48979946	537	-9.62	3.96	12	2.91	-114.00	277.00	2450	20240312	-55.22	916	20231227	19.76	2450	-55.22	20240312	971	12.98	20241209	2450	-55.22	20240312	916	19.76	20231227	0.24	N	052770	500	244 억		71804	N	N	0	N	00	N
60	20241219	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	85	2	8.29	1537042598	1389092	621.43	1020	1173	1010	1332	718	1025	1106.51	0.15	0	9951	1078	1051	1020	993	962	1036	978	245	307	500	690	1	1	48979946	544	-9.74	4.01	12	2.84	-114.00	277.00	2450	20240312	-54.69	916	20231227	21.18	2450	-54.69	20240312	971	14.32	20241209	2450	-54.69	20240312	916	21.18	20231227	0.24	N	052770	500	244 억		71804	N	N	0	N	00	N
61	20241219	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1109	84	2	8.20	1398527272	1263265	565.14	1020	1173	1010	1332	718	1025	1107.07	0.15	0	12518	1078	1051	1020	993	962	1036	978	245	307	500	690	1	1	48979946	543	-9.73	4.00	12	2.58	-114.00	277.00	2450	20240312	-54.73	916	20231227	21.07	2450	-54.73	20240312	971	14.21	20241209	2450	-54.73	20240312	916	21.07	20231227	0.24	N	052770	500	244 억		71804	N	N	0	N	00	N
62	20241219	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	55	2	5.37	1342616172	1212055	542.23	1020	1173	1010	1332	718	1025	1107.72	0.15	0	2720	1078	1051	1020	993	962	1036	978	245	307	500	690	1	1	48979946	529	-9.47	3.90	12	2.47	-114.00	277.00	2450	20240312	-55.92	916	20231227	17.90	2450	-55.92	20240312	971	11.23	20241209	2450	-55.92	20240312	916	17.90	20231227	0.24	N	052770	500	244 억		71804	N	N	0	N	00	N
63	20241219	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1087	62	2	6.05	1279348065	1153498	516.04	1020	1173	1010	1332	718	1025	1109.10	0.15	0	858	1078	1051	1020	993	962	1036	978	245	307	500	690	1	1	48979946	532	-9.54	3.92	12	2.36	-114.00	277.00	2450	20240312	-55.63	916	20231227	18.67	2450	-55.63	20240312	971	11.95	20241209	2450	-55.63	20240312	916	18.67	20231227	0.24	N	052770	500	244 억		71804	N	N	0	N	00	N
64	20241219	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1111	86	2	8.39	917362943	819777	366.74	1020	1173	1010	1332	718	1025	1119.04	0.15	0	-9897	1078	1051	1020	993	962	1036	978	245	307	500	690	1	1	48979946	544	-9.75	4.01	12	1.67	-114.00	277.00	2450	20240312	-54.65	916	20231227	21.29	2450	-54.65	20240312	971	14.42	20241209	2450	-54.65	20240312	916	21.29	20231227	0.24	N	052770	500	244 억		71804	N	N	0	N	00	N
65	20241219	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1033	8	2	0.78	8578119	8356	3.74	1020	1038	1020	1332	718	1025	1026.58	0.15	0	-928	1078	1051	1020	993	962	1036	978	245	307	500	690	1	1	48979946	506	-9.06	3.73	12	0.02	-114.00	277.00	2450	20240312	-57.84	916	20231227	12.77	2450	-57.84	20240312	971	6.39	20241209	2450	-57.84	20240312	916	12.77	20231227	0.24	N	052770	500	244 억		71804	N	N	0	N	00	N
66	20241218	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1025	-6	5	-0.58	225019541	223478	152.84	1031	1047	989	1340	722	1031	1006.90	0.17	0	-13570	1122	1076	1053	1007	984	1065	996	245	309	500	700	1	1	48979946	502	-8.99	3.70	12	0.46	-114.00	277.00	2450	20240312	-58.16	916	20231227	11.90	2450	-58.16	20240312	971	5.56	20241209	2450	-58.16	20240312	916	11.90	20231227	0.23	N	052770	500	244 억		85318	N	N	0	N	00	N
67	20241218	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1023	-8	5	-0.78	218967562	217568	148.80	1031	1047	989	1340	722	1031	1006.43	0.17	0	-12665	1122	1076	1053	1007	984	1065	996	245	309	500	700	1	1	48979946	501	-8.97	3.69	12	0.44	-114.00	277.00	2450	20240312	-58.24	916	20231227	11.68	2450	-58.24	20240312	971	5.36	20241209	2450	-58.24	20240312	916	11.68	20231227	0.23	N	052770	500	244 억		85318	N	N	0	N	00	N
68	20241218	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1026	-5	5	-0.48	209581214	208400	142.53	1031	1047	989	1340	722	1031	1005.67	0.17	0	-14052	1122	1076	1053	1007	984	1065	996	245	309	500	700	1	1	48979946	503	-9.00	3.70	12	0.43	-114.00	277.00	2450	20240312	-58.12	916	20231227	12.01	2450	-58.12	20240312	971	5.66	20241209	2450	-58.12	20240312	916	12.01	20231227	0.23	N	052770	500	244 억		85318	N	N	0	N	00	N
69	20241218	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1001	-30	5	-2.91	176001522	175248	119.86	1031	1047	989	1340	722	1031	1004.30	0.17	0	-11594	1122	1076	1053	1007	984	1065	996	245	309	500	700	1	1	48979946	490	-8.78	3.61	12	0.36	-114.00	277.00	2450	20240312	-59.14	916	20231227	9.28	2450	-59.14	20240312	971	3.09	20241209	2450	-59.14	20240312	916	9.28	20231227	0.23	N	052770	500	244 억		85318	N	N	0	N	00	N
70	20241218	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-31	5	-3.01	171968718	171221	117.10	1031	1047	989	1340	722	1031	1004.37	0.17	0	-11372	1122	1076	1053	1007	984	1065	996	245	309	500	700	1	1	48979946	490	-8.77	3.61	12	0.35	-114.00	277.00	2450	20240312	-59.18	916	20231227	9.17	2450	-59.18	20240312	971	2.99	20241209	2450	-59.18	20240312	916	9.17	20231227	0.23	N	052770	500	244 억		85318	N	N	0	N	00	N
71	20241218	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-31	5	-3.01	153118793	152393	104.22	1031	1047	989	1340	722	1031	1004.76	0.17	0	-12362	1122	1076	1053	1007	984	1065	996	245	309	500	700	1	1	48979946	490	-8.77	3.61	12	0.31	-114.00	277.00	2450	20240312	-59.18	916	20231227	9.17	2450	-59.18	20240312	971	2.99	20241209	2450	-59.18	20240312	916	9.17	20231227	0.23	N	052770	500	244 억		85318	N	N	0	N	00	N
72	20241218	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	989	-42	5	-4.07	105374300	104708	71.61	1031	1047	989	1340	722	1031	1006.36	0.17	0	-10867	1122	1076	1053	1007	984	1065	996	245	309	500	700	1	1	48979946	484	-8.68	3.57	12	0.21	-114.00	277.00	2450	20240312	-59.63	916	20231227	7.97	2450	-59.63	20240312	971	1.85	20241209	2450	-59.63	20240312	916	7.97	20231227	0.23	N	052770	500	244 억		85318	N	N	0	N	00	N
73	20241218	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1047	16	2	1.55	1382844	1332	0.91	1031	1047	1031	1340	722	1031	1038.17	0.17	0	-383	1122	1076	1053	1007	984	1065	996	245	309	500	700	1	1	48979946	513	-9.18	3.78	12	0.00	-114.00	277.00	2450	20240312	-57.27	916	20231227	14.30	2450	-57.27	20240312	971	7.83	20241209	2450	-57.27	20240312	916	14.30	20231227	0.23	N	052770	500	244 억		85318	N	N	0	N	00	N
74	20241217	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1031	-49	5	-4.54	152516024	146215	107.02	1099	1099	1030	1404	756	1080	1043.10	0.25	0	-37618	1168	1124	1096	1052	1024	1110	1038	245	324	500	730	1	1	48979946	505	-9.04	3.72	12	0.30	-114.00	277.00	2450	20240312	-57.92	916	20231227	12.55	2450	-57.92	20240312	971	6.18	20241209	2450	-57.92	20240312	916	12.55	20231227	0.25	N	052770	500	244 억		122510	N	N	0	N	00	N
75	20241217	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1032	-48	5	-4.44	140507120	134577	98.50	1099	1099	1030	1404	756	1080	1044.06	0.25	0	-35638	1168	1124	1096	1052	1024	1110	1038	245	324	500	730	1	1	48979946	505	-9.05	3.73	12	0.27	-114.00	277.00	2450	20240312	-57.88	916	20231227	12.66	2450	-57.88	20240312	971	6.28	20241209	2450	-57.88	20240312	916	12.66	20231227	0.25	N	052770	500	244 억		122510	N	N	0	N	00	N
76	20241217	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1036	-44	5	-4.07	112579527	107552	78.72	1099	1099	1030	1404	756	1080	1046.75	0.25	0	-34386	1168	1124	1096	1052	1024	1110	1038	245	324	500	730	1	1	48979946	507	-9.09	3.74	12	0.22	-114.00	277.00	2450	20240312	-57.71	916	20231227	13.10	2450	-57.71	20240312	971	6.69	20241209	2450	-57.71	20240312	916	13.10	20231227	0.25	N	052770	500	244 억		122510	N	N	0	N	00	N
77	20241217	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1042	-38	5	-3.52	85326366	81218	59.44	1099	1099	1030	1404	756	1080	1050.58	0.25	0	-22412	1168	1124	1096	1052	1024	1110	1038	245	324	500	730	1	1	48979946	510	-9.14	3.76	12	0.17	-114.00	277.00	2450	20240312	-57.47	916	20231227	13.76	2450	-57.47	20240312	971	7.31	20241209	2450	-57.47	20240312	916	13.76	20231227	0.25	N	052770	500	244 억		122510	N	N	0	N	00	N
78	20241217	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1048	-32	5	-2.96	74908482	71199	52.11	1099	1099	1030	1404	756	1080	1052.10	0.25	0	-22097	1168	1124	1096	1052	1024	1110	1038	245	324	500	730	1	1	48979946	513	-9.19	3.78	12	0.15	-114.00	277.00	2450	20240312	-57.22	916	20231227	14.41	2450	-57.22	20240312	971	7.93	20241209	2450	-57.22	20240312	916	14.41	20231227	0.25	N	052770	500	244 억		122510	N	N	0	N	00	N
79	20241217	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1046	-34	5	-3.15	50209083	47366	34.67	1099	1099	1039	1404	756	1080	1060.02	0.25	0	-18991	1168	1124	1096	1052	1024	1110	1038	245	324	500	730	1	1	48979946	512	-9.18	3.78	12	0.10	-114.00	277.00	2450	20240312	-57.31	916	20231227	14.19	2450	-57.31	20240312	971	7.72	20241209	2450	-57.31	20240312	916	14.19	20231227	0.25	N	052770	500	244 억		122510	N	N	0	N	00	N
80	20241217	100523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1069	-11	5	-1.02	23818381	22291	16.32	1099	1099	1057	1404	756	1080	1068.52	0.25	0	-7871	1168	1124	1096	1052	1024	1110	1038	245	324	500	730	1	1	48979946	524	-9.38	3.86	12	0.05	-114.00	277.00	2450	20240312	-56.37	916	20231227	16.70	2450	-56.37	20240312	971	10.09	20241209	2450	-56.37	20240312	916	16.70	20231227	0.25	N	052770	500	244 억		122510	N	N	0	N	00	N
81	20241217	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	0	3	0.00	274170	250	0.18	1099	1099	1080	1404	756	1080	1096.68	0.25	0	-19	1168	1124	1096	1052	1024	1110	1038	245	324	500	730	1	1	48979946	529	-9.47	3.90	12	0.00	-114.00	277.00	2450	20240312	-55.92	916	20231227	17.90	2450	-55.92	20240312	971	11.23	20241209	2450	-55.92	20240312	916	17.90	20231227	0.25	N	052770	500	244 억		122510	N	N	0	N	00	N
82	20241216	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	-20	5	-1.82	148218758	136579	51.85	1140	1140	1068	1430	770	1100	1085.26	0.28	0	-15086	1223	1161	1117	1055	1011	1192	1086	245	330	500	740	1	1	48979946	529	-9.47	3.90	12	0.28	-114.00	277.00	2450	20240312	-55.92	916	20231227	17.90	2450	-55.92	20240312	971	11.23	20241209	2450	-55.92	20240312	916	17.90	20231227	0.24	N	052770	500	244 억		137490	N	N	0	N	00	N
83	20241216	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1069	-31	5	-2.82	140745616	129620	49.20	1140	1140	1068	1430	770	1100	1085.83	0.28	0	-14638	1223	1161	1117	1055	1011	1192	1086	245	330	500	740	1	1	48979946	524	-9.38	3.86	12	0.26	-114.00	277.00	2450	20240312	-56.37	916	20231227	16.70	2450	-56.37	20240312	971	10.09	20241209	2450	-56.37	20240312	916	16.70	20231227	0.24	N	052770	500	244 억		137490	N	N	0	N	00	N
84	20241216	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	-1	5	-0.09	115858663	106511	40.43	1140	1140	1073	1430	770	1100	1087.76	0.28	0	-4366	1223	1161	1117	1055	1011	1192	1086	245	330	500	740	1	1	48979946	538	-9.64	3.97	12	0.22	-114.00	277.00	2450	20240312	-55.14	916	20231227	19.98	2450	-55.14	20240312	971	13.18	20241209	2450	-55.14	20240312	916	19.98	20231227	0.24	N	052770	500	244 억		137490	N	N	0	N	00	N
85	20241216	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1078	-22	5	-2.00	106311027	97779	37.12	1140	1140	1073	1430	770	1100	1087.26	0.28	0	-1978	1223	1161	1117	1055	1011	1192	1086	245	330	500	740	1	1	48979946	528	-9.46	3.89	12	0.20	-114.00	277.00	2450	20240312	-56.00	916	20231227	17.69	2450	-56.00	20240312	971	11.02	20241209	2450	-56.00	20240312	916	17.69	20231227	0.24	N	052770	500	244 억		137490	N	N	0	N	00	N
86	20241216	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1083	-17	5	-1.55	82819374	75954	28.83	1140	1140	1074	1430	770	1100	1090.39	0.28	0	-2343	1223	1161	1117	1055	1011	1192	1086	245	330	500	740	1	1	48979946	530	-9.50	3.91	12	0.16	-114.00	277.00	2450	20240312	-55.80	916	20231227	18.23	2450	-55.80	20240312	971	11.53	20241209	2450	-55.80	20240312	916	18.23	20231227	0.24	N	052770	500	244 억		137490	N	N	0	N	00	N
87	20241216	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1074	-26	5	-2.36	76620014	70204	26.65	1140	1140	1074	1430	770	1100	1091.39	0.28	0	-2489	1223	1161	1117	1055	1011	1192	1086	245	330	500	740	1	1	48979946	526	-9.42	3.88	12	0.14	-114.00	277.00	2450	20240312	-56.16	916	20231227	17.25	2450	-56.16	20240312	971	10.61	20241209	2450	-56.16	20240312	916	17.25	20231227	0.24	N	052770	500	244 억		137490	N	N	0	N	00	N
88	20241216	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1094	-6	5	-0.55	40828091	37114	14.09	1140	1140	1075	1430	770	1100	1100.07	0.28	0	-2812	1223	1161	1117	1055	1011	1192	1086	245	330	500	740	1	1	48979946	536	-9.60	3.95	12	0.08	-114.00	277.00	2450	20240312	-55.35	916	20231227	19.43	2450	-55.35	20240312	971	12.67	20241209	2450	-55.35	20240312	916	19.43	20231227	0.24	N	052770	500	244 억		137490	N	N	0	N	00	N
89	20241216	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1117	17	2	1.55	8211624	7388	2.80	1140	1140	1075	1430	770	1100	1111.48	0.28	0	2571	1223	1161	1117	1055	1011	1192	1086	245	330	500	740	1	1	48979946	547	-9.80	4.03	12	0.02	-114.00	277.00	2450	20240312	-54.41	916	20231227	21.94	2450	-54.41	20240312	971	15.04	20241209	2450	-54.41	20240312	916	21.94	20231227	0.24	N	052770	500	244 억		137490	N	N	0	N	00	N
90	20241213	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	27	2	2.52	295853777	263419	222.19	1074	1179	1073	1394	752	1073	1123.13	0.28	0	1273	1108	1090	1067	1049	1026	1099	1058	245	321	500	720	1	1	48979946	539	-9.65	3.97	12	0.54	-114.00	277.00	2450	20240312	-55.10	916	20231227	20.09	2450	-55.10	20240312	971	13.29	20241209	2450	-55.10	20240312	916	20.09	20231227	0.25	N	052770	500	244 억		135624	N	N	0	N	00	N
91	20241213	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	27	2	2.52	284638455	253175	213.55	1074	1179	1073	1394	752	1073	1124.28	0.28	0	938	1108	1090	1067	1049	1026	1099	1058	245	321	500	720	1	1	48979946	539	-9.65	3.97	12	0.52	-114.00	277.00	2450	20240312	-55.10	916	20231227	20.09	2450	-55.10	20240312	971	13.29	20241209	2450	-55.10	20240312	916	20.09	20231227	0.25	N	052770	500	244 억		135624	N	N	0	N	00	N
92	20241213	140530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1106	33	2	3.08	254884846	226221	190.81	1074	1179	1073	1394	752	1073	1126.71	0.28	0	2964	1108	1090	1067	1049	1026	1099	1058	245	321	500	720	1	1	48979946	542	-9.70	3.99	12	0.46	-114.00	277.00	2450	20240312	-54.86	916	20231227	20.74	2450	-54.86	20240312	971	13.90	20241209	2450	-54.86	20240312	916	20.74	20231227	0.25	N	052770	500	244 억		135624	N	N	0	N	00	N
93	20241213	130530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1107	34	2	3.17	221122237	196068	165.38	1074	1179	1073	1394	752	1073	1127.78	0.28	0	5814	1108	1090	1067	1049	1026	1099	1058	245	321	500	720	1	1	48979946	542	-9.71	4.00	12	0.40	-114.00	277.00	2450	20240312	-54.82	916	20231227	20.85	2450	-54.82	20240312	971	14.01	20241209	2450	-54.82	20240312	916	20.85	20231227	0.25	N	052770	500	244 억		135624	N	N	0	N	00	N
94	20241213	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1127	54	2	5.03	199471964	176799	149.13	1074	1179	1073	1394	752	1073	1128.24	0.28	0	5030	1108	1090	1067	1049	1026	1099	1058	245	321	500	720	1	1	48979946	552	-9.89	4.07	12	0.36	-114.00	277.00	2450	20240312	-54.00	916	20231227	23.03	2450	-54.00	20240312	971	16.07	20241209	2450	-54.00	20240312	916	23.03	20231227	0.25	N	052770	500	244 억		135624	N	N	0	N	00	N
95	20241213	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	47	2	4.38	188457350	167000	140.86	1074	1179	1073	1394	752	1073	1128.49	0.28	0	2656	1108	1090	1067	1049	1026	1099	1058	245	321	500	720	1	1	48979946	549	-9.82	4.04	12	0.34	-114.00	277.00	2450	20240312	-54.29	916	20231227	22.27	2450	-54.29	20240312	971	15.35	20241209	2450	-54.29	20240312	916	22.27	20231227	0.25	N	052770	500	244 억		135624	N	N	0	N	00	N
96	20241213	100528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1097	24	2	2.24	32858919	30388	25.63	1074	1098	1073	1394	752	1073	1081.31	0.28	0	1501	1108	1090	1067	1049	1026	1099	1058	245	321	500	720	1	1	48979946	537	-9.62	3.96	12	0.06	-114.00	277.00	2450	20240312	-55.22	916	20231227	19.76	2450	-55.22	20240312	971	12.98	20241209	2450	-55.22	20240312	916	19.76	20231227	0.25	N	052770	500	244 억		135624	N	N	0	N	00	N
97	20241213	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1078	5	2	0.47	3470491	3228	2.72	1074	1097	1073	1394	752	1073	1075.12	0.28	0	112	1108	1090	1067	1049	1026	1099	1058	245	321	500	720	1	1	48979946	528	-9.46	3.89	12	0.01	-114.00	277.00	2450	20240312	-56.00	916	20231227	17.69	2450	-56.00	20240312	971	11.02	20241209	2450	-56.00	20240312	916	17.69	20231227	0.25	N	052770	500	244 억		135624	N	N	0	N	00	N
98	20241212	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1073	30	2	2.88	125376583	118097	38.89	1056	1085	1044	1355	731	1043	1061.63	0.28	0	-179	1134	1088	1059	1013	984	1074	999	245	312	500	700	1	1	48979946	526	-9.41	3.87	12	0.24	-114.00	277.00	2450	20240312	-56.20	916	20231227	17.14	2450	-56.20	20240312	971	10.50	20241209	2450	-56.20	20240312	916	17.14	20231227	0.21	N	052770	500	244 억		136502	N	N	0	N	00	N
99	20241212	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	37	2	3.55	115859863	109254	35.98	1056	1080	1044	1355	731	1043	1060.46	0.28	0	-713	1134	1088	1059	1013	984	1074	999	245	312	500	700	1	1	48979946	529	-9.47	3.90	12	0.22	-114.00	277.00	2450	20240312	-55.92	916	20231227	17.90	2450	-55.92	20240312	971	11.23	20241209	2450	-55.92	20240312	916	17.90	20231227	0.21	N	052770	500	244 억		136502	N	N	0	N	00	N
100	20241212	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1064	21	2	2.01	82395603	77847	25.63	1056	1067	1044	1355	731	1043	1058.43	0.28	0	-15448	1134	1088	1059	1013	984	1074	999	245	312	500	700	1	1	48979946	521	-9.33	3.84	12	0.16	-114.00	277.00	2450	20240312	-56.57	916	20231227	16.16	2450	-56.57	20240312	971	9.58	20241209	2450	-56.57	20240312	916	16.16	20231227	0.21	N	052770	500	244 억		136502	N	N	0	N	00	N
101	20241212	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1060	17	2	1.63	55988689	52938	17.43	1056	1067	1044	1355	731	1043	1057.63	0.28	0	-9043	1134	1088	1059	1013	984	1074	999	245	312	500	700	1	1	48979946	519	-9.30	3.83	12	0.11	-114.00	277.00	2450	20240312	-56.73	916	20231227	15.72	2450	-56.73	20240312	971	9.17	20241209	2450	-56.73	20240312	916	15.72	20231227	0.21	N	052770	500	244 억		136502	N	N	0	N	00	N
102	20241212	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1053	10	2	0.96	47082346	44551	14.67	1056	1067	1044	1355	731	1043	1056.82	0.28	0	-3576	1134	1088	1059	1013	984	1074	999	245	312	500	700	1	1	48979946	516	-9.24	3.80	12	0.09	-114.00	277.00	2450	20240312	-57.02	916	20231227	14.96	2450	-57.02	20240312	971	8.44	20241209	2450	-57.02	20240312	916	14.96	20231227	0.21	N	052770	500	244 억		136502	N	N	0	N	00	N
103	20241212	110523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1053	10	2	0.96	43000504	40666	13.39	1056	1067	1044	1355	731	1043	1057.41	0.28	0	-4230	1134	1088	1059	1013	984	1074	999	245	312	500	700	1	1	48979946	516	-9.24	3.80	12	0.08	-114.00	277.00	2450	20240312	-57.02	916	20231227	14.96	2450	-57.02	20240312	971	8.44	20241209	2450	-57.02	20240312	916	14.96	20231227	0.21	N	052770	500	244 억		136502	N	N	0	N	00	N
104	20241212	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	22	2	2.11	32493165	30729	10.12	1056	1066	1044	1355	731	1043	1057.41	0.28	0	-3464	1134	1088	1059	1013	984	1074	999	245	312	500	700	1	1	48979946	522	-9.34	3.84	12	0.06	-114.00	277.00	2450	20240312	-56.53	916	20231227	16.27	2450	-56.53	20240312	971	9.68	20241209	2450	-56.53	20240312	916	16.27	20231227	0.21	N	052770	500	244 억		136502	N	N	0	N	00	N
105	20241212	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1054	11	2	1.05	4592651	4370	1.44	1056	1056	1044	1355	731	1043	1050.95	0.28	0	-204	1134	1088	1059	1013	984	1074	999	245	312	500	700	1	1	48979946	516	-9.25	3.81	12	0.01	-114.00	277.00	2450	20240312	-56.98	916	20231227	15.07	2450	-56.98	20240312	971	8.55	20241209	2450	-56.98	20240312	916	15.07	20231227	0.21	N	052770	500	244 억		136502	N	N	0	N	00	N
106	20241211	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1043	-34	5	-3.16	318062201	303519	19.81	1077	1105	1030	1400	754	1077	1047.92	0.28	0	634	1441	1259	1138	956	835	1350	1047	245	323	500	730	1	1	48979946	511	-9.15	3.77	12	0.62	-114.00	277.00	2450	20240312	-57.43	916	20231227	13.86	2450	-57.43	20240312	971	7.42	20241209	2450	-57.43	20240312	916	13.86	20231227	0.20	N	052770	500	244 억		135868	N	N	0	N	00	N
107	20241211	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1049	-28	5	-2.60	273326838	260393	16.99	1077	1105	1030	1400	754	1077	1049.67	0.28	0	1971	1441	1259	1138	956	835	1350	1047	245	323	500	730	1	1	48979946	514	-9.20	3.79	12	0.53	-114.00	277.00	2450	20240312	-57.18	916	20231227	14.52	2450	-57.18	20240312	971	8.03	20241209	2450	-57.18	20240312	916	14.52	20231227	0.20	N	052770	500	244 억		135868	N	N	0	N	00	N
108	20241211	140525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1046	-31	5	-2.88	207137218	196577	12.83	1077	1105	1038	1400	754	1077	1053.72	0.28	0	12458	1441	1259	1138	956	835	1350	1047	245	323	500	730	1	1	48979946	512	-9.18	3.78	12	0.40	-114.00	277.00	2450	20240312	-57.31	916	20231227	14.19	2450	-57.31	20240312	971	7.72	20241209	2450	-57.31	20240312	916	14.19	20231227	0.20	N	052770	500	244 억		135868	N	N	0	N	00	N
109	20241211	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	-10	5	-0.93	179312955	170126	11.10	1077	1105	1038	1400	754	1077	1054.00	0.28	0	21422	1441	1259	1138	956	835	1350	1047	245	323	500	730	1	1	48979946	523	-9.36	3.85	12	0.35	-114.00	277.00	2450	20240312	-56.45	916	20231227	16.48	2450	-56.45	20240312	971	9.89	20241209	2450	-56.45	20240312	916	16.48	20231227	0.20	N	052770	500	244 억		135868	N	N	0	N	00	N
110	20241211	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1067	-10	5	-0.93	170088587	161460	10.54	1077	1105	1038	1400	754	1077	1053.44	0.28	0	22199	1441	1259	1138	956	835	1350	1047	245	323	500	730	1	1	48979946	523	-9.36	3.85	12	0.33	-114.00	277.00	2450	20240312	-56.45	916	20231227	16.48	2450	-56.45	20240312	971	9.89	20241209	2450	-56.45	20240312	916	16.48	20231227	0.20	N	052770	500	244 억		135868	N	N	0	N	00	N
111	20241211	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1055	-22	5	-2.04	145409810	138168	9.02	1077	1105	1038	1400	754	1077	1052.41	0.28	0	23050	1441	1259	1138	956	835	1350	1047	245	323	500	730	1	1	48979946	517	-9.25	3.81	12	0.28	-114.00	277.00	2450	20240312	-56.94	916	20231227	15.17	2450	-56.94	20240312	971	8.65	20241209	2450	-56.94	20240312	916	15.17	20231227	0.20	N	052770	500	244 억		135868	N	N	0	N	00	N
112	20241211	100526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1065	-12	5	-1.11	121204701	115436	7.53	1077	1105	1038	1400	754	1077	1049.97	0.28	0	33851	1441	1259	1138	956	835	1350	1047	245	323	500	730	1	1	48979946	522	-9.34	3.84	12	0.24	-114.00	277.00	2450	20240312	-56.53	916	20231227	16.27	2450	-56.53	20240312	971	9.68	20241209	2450	-56.53	20240312	916	16.27	20231227	0.20	N	052770	500	244 억		135868	N	N	0	N	00	N
113	20241211	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	-25	5	-2.32	37542103	35593	2.32	1077	1105	1044	1400	754	1077	1054.76	0.28	0	9462	1441	1259	1138	956	835	1350	1047	245	323	500	730	1	1	48979946	515	-9.23	3.80	12	0.07	-114.00	277.00	2450	20240312	-57.06	916	20231227	14.85	2450	-57.06	20240312	971	8.34	20241209	2450	-57.06	20240312	916	14.85	20231227	0.20	N	052770	500	244 억		135868	N	N	0	N	00	N
114	20241210	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1077	54	2	5.28	1749095065	1525504	512.72	1076	1320	1017	1329	717	1023	1146.73	0.29	0	-3951	1251	1137	1054	940	857	1095	898	245	306	500	690	1	1	48979946	528	-9.45	3.89	12	3.11	-114.00	277.00	2450	20240312	-56.04	916	20231227	17.58	2450	-56.04	20240312	971	10.92	20241209	2450	-56.04	20240312	916	17.58	20231227	0.20	N	052770	500	244 억		139819	N	N	0	N	00	N
115	20241210	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1059	36	2	3.52	1702359359	1481870	498.05	1076	1320	1017	1329	717	1023	1148.79	0.29	0	-2383	1251	1137	1054	940	857	1095	898	245	306	500	690	1	1	48979946	519	-9.29	3.82	12	3.03	-114.00	277.00	2450	20240312	-56.78	916	20231227	15.61	2450	-56.78	20240312	971	9.06	20241209	2450	-56.78	20240312	916	15.61	20231227	0.20	N	052770	500	244 억		139819	N	N	0	N	00	N
116	20241210	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1087	64	2	6.26	251239048	241780	81.26	1076	1087	1017	1329	717	1023	1039.12	0.29	0	45082	1251	1137	1054	940	857	1095	898	245	306	500	690	1	1	48979946	532	-9.54	3.92	12	0.49	-114.00	277.00	2450	20240312	-55.63	916	20231227	18.67	2450	-55.63	20240312	971	11.95	20241209	2450	-55.63	20240312	916	18.67	20231227	0.20	N	052770	500	244 억		139819	N	N	0	N	00	N
117	20241210	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1069	46	2	4.50	211238454	204343	68.68	1076	1076	1017	1329	717	1023	1033.74	0.29	0	34129	1251	1137	1054	940	857	1095	898	245	306	500	690	1	1	48979946	524	-9.38	3.86	12	0.42	-114.00	277.00	2450	20240312	-56.37	916	20231227	16.70	2450	-56.37	20240312	971	10.09	20241209	2450	-56.37	20240312	916	16.70	20231227	0.20	N	052770	500	244 억		139819	N	N	0	N	00	N
118	20241210	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1066	43	2	4.20	189339262	183735	61.75	1076	1076	1017	1329	717	1023	1030.50	0.29	0	31814	1251	1137	1054	940	857	1095	898	245	306	500	690	1	1	48979946	522	-9.35	3.85	12	0.38	-114.00	277.00	2450	20240312	-56.49	916	20231227	16.38	2450	-56.49	20240312	971	9.78	20241209	2450	-56.49	20240312	916	16.38	20231227	0.20	N	052770	500	244 억		139819	N	N	0	N	00	N
119	20241210	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1050	27	2	2.64	169490088	165044	55.47	1076	1076	1017	1329	717	1023	1026.94	0.29	0	31061	1251	1137	1054	940	857	1095	898	245	306	500	690	1	1	48979946	514	-9.21	3.79	12	0.34	-114.00	277.00	2450	20240312	-57.14	916	20231227	14.63	2450	-57.14	20240312	971	8.14	20241209	2450	-57.14	20240312	916	14.63	20231227	0.20	N	052770	500	244 억		139819	N	N	0	N	00	N
120	20241210	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1027	4	2	0.39	105905870	103344	34.73	1076	1076	1017	1329	717	1023	1024.79	0.29	0	13725	1251	1137	1054	940	857	1095	898	245	306	500	690	1	1	48979946	503	-9.01	3.71	12	0.21	-114.00	277.00	2450	20240312	-58.08	916	20231227	12.12	2450	-58.08	20240312	971	5.77	20241209	2450	-58.08	20240312	916	12.12	20231227	0.20	N	052770	500	244 억		139819	N	N	0	N	00	N
121	20241210	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1040	17	2	1.66	3834122	3652	1.23	1076	1076	1027	1329	717	1023	1049.87	0.29	0	-410	1251	1137	1054	940	857	1095	898	245	306	500	690	1	1	48979946	509	-9.12	3.75	12	0.01	-114.00	277.00	2450	20240312	-57.55	916	20231227	13.54	2450	-57.55	20240312	971	7.11	20241209	2450	-57.55	20240312	916	13.54	20231227	0.20	N	052770	500	244 억		139819	N	N	0	N	00	N
122	20241209	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1023	-145	5	-12.41	316843889	296770	132.67	1141	1168	971	1518	818	1168	1067.64	0.31	0	-14920	1281	1224	1184	1127	1087	1204	1107	245	350	500	790	1	1	48979946	501	-8.97	3.69	12	0.61	-114.00	277.00	2450	20240312	-58.24	916	20231227	11.68	2450	-58.24	20240312	971	5.36	20241209	2450	-58.24	20240312	916	11.68	20231227	0.19	N	052770	500	244 억		154128	N	N	0	N	00	N
123	20241209	150523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1034	-134	5	-11.47	296759418	277063	123.86	1141	1168	1010	1518	818	1168	1071.09	0.31	0	-8551	1281	1224	1184	1127	1087	1204	1107	245	350	500	790	1	1	48979946	506	-9.07	3.73	12	0.57	-114.00	277.00	2450	20240312	-57.80	916	20231227	12.88	2450	-57.80	20240312	1010	2.38	20241209	2450	-57.80	20240312	916	12.88	20231227	0.19	N	052770	500	244 억		154128	N	N	0	N	00	N
124	20241209	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1018	-150	5	-12.84	276282537	257171	114.97	1141	1168	1010	1518	818	1168	1074.31	0.31	0	-9413	1281	1224	1184	1127	1087	1204	1107	245	350	500	790	1	1	48979946	499	-8.93	3.68	12	0.53	-114.00	277.00	2450	20240312	-58.45	916	20231227	11.14	2450	-58.45	20240312	1010	0.79	20241209	2450	-58.45	20240312	916	11.14	20231227	0.19	N	052770	500	244 억		154128	N	N	0	N	00	N
125	20241209	130523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1045	-123	5	-10.53	236911229	218797	97.82	1141	1168	1042	1518	818	1168	1082.79	0.31	0	-14328	1281	1224	1184	1127	1087	1204	1107	245	350	500	790	1	1	48979946	512	-9.17	3.77	12	0.45	-114.00	277.00	2450	20240312	-57.35	916	20231227	14.08	2450	-57.35	20240312	1028	1.65	20240105	2450	-57.35	20240312	916	14.08	20231227	0.19	N	052770	500	244 억		154128	N	N	0	N	00	N
126	20241209	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1053	-115	5	-9.85	210291778	193393	86.46	1141	1168	1053	1518	818	1168	1087.38	0.31	0	-2359	1281	1224	1184	1127	1087	1204	1107	245	350	500	790	1	1	48979946	516	-9.24	3.80	12	0.39	-114.00	277.00	2450	20240312	-57.02	916	20231227	14.96	2450	-57.02	20240312	1028	2.43	20240105	2450	-57.02	20240312	916	14.96	20231227	0.19	N	052770	500	244 억		154128	N	N	0	N	00	N
127	20241209	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1063	-105	5	-8.99	169329088	154743	69.18	1141	1168	1061	1518	818	1168	1094.26	0.31	0	2231	1281	1224	1184	1127	1087	1204	1107	245	350	500	790	1	1	48979946	521	-9.32	3.84	12	0.32	-114.00	277.00	2450	20240312	-56.61	916	20231227	16.05	2450	-56.61	20240312	1028	3.40	20240105	2450	-56.61	20240312	916	16.05	20231227	0.19	N	052770	500	244 억		154128	N	N	0	N	00	N
128	20241209	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1101	-67	5	-5.74	75995781	68230	30.50	1141	1168	1099	1518	818	1168	1113.82	0.31	0	-2943	1281	1224	1184	1127	1087	1204	1107	245	350	500	790	1	1	48979946	539	-9.66	3.97	12	0.14	-114.00	277.00	2450	20240312	-55.06	916	20231227	20.20	2450	-55.06	20240312	1028	7.10	20240105	2450	-55.06	20240312	916	20.20	20231227	0.19	N	052770	500	244 억		154128	N	N	0	N	00	N
129	20241209	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1134	-34	5	-2.91	7640899	6693	2.99	1141	1168	1134	1518	818	1168	1141.63	0.31	0	855	1281	1224	1184	1127	1087	1204	1107	245	350	500	790	1	1	48979946	555	-9.95	4.09	12	0.01	-114.00	277.00	2450	20240312	-53.71	916	20231227	23.80	2450	-53.71	20240312	1028	10.31	20240105	2450	-53.71	20240312	916	23.80	20231227	0.19	N	052770	500	244 억		154128	N	N	0	N	00	N
130	20241206	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1168	-53	5	-4.34	260406375	223483	257.40	1208	1241	1144	1587	855	1221	1165.22	0.25	0	31584	1255	1237	1219	1201	1183	1229	1193	245	366	500	830	1	1	48979946	572	-10.25	4.22	12	0.46	-114.00	277.00	2450	20240312	-52.33	916	20231227	27.51	2450	-52.33	20240312	1028	13.62	20240105	2450	-52.33	20240312	916	27.51	20231227	0.20	N	052770	500	244 억		122544	N	N	0	N	00	N
131	20241206	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1161	-60	5	-4.91	238085607	204219	235.21	1208	1241	1144	1587	855	1221	1165.83	0.25	0	37084	1255	1237	1219	1201	1183	1229	1193	245	366	500	830	1	1	48979946	569	-10.18	4.19	12	0.42	-114.00	277.00	2450	20240312	-52.61	916	20231227	26.75	2450	-52.61	20240312	1028	12.94	20240105	2450	-52.61	20240312	916	26.75	20231227	0.20	N	052770	500	244 억		122544	N	N	0	N	00	N
132	20241206	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1167	-54	5	-4.42	213360829	182988	210.76	1208	1241	1144	1587	855	1221	1165.98	0.25	0	44760	1255	1237	1219	1201	1183	1229	1193	245	366	500	830	1	1	48979946	572	-10.24	4.21	12	0.37	-114.00	277.00	2450	20240312	-52.37	916	20231227	27.40	2450	-52.37	20240312	1028	13.52	20240105	2450	-52.37	20240312	916	27.40	20231227	0.20	N	052770	500	244 억		122544	N	N	0	N	00	N
133	20241206	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1153	-68	5	-5.57	179922256	153905	177.26	1208	1241	1150	1587	855	1221	1169.05	0.25	0	52973	1255	1237	1219	1201	1183	1229	1193	245	366	500	830	1	1	48979946	565	-10.11	4.16	12	0.31	-114.00	277.00	2450	20240312	-52.94	916	20231227	25.87	2450	-52.94	20240312	1028	12.16	20240105	2450	-52.94	20240312	916	25.87	20231227	0.20	N	052770	500	244 억		122544	N	N	0	N	00	N
134	20241206	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1169	-52	5	-4.26	149232055	127457	146.80	1208	1241	1151	1587	855	1221	1170.84	0.25	0	51461	1255	1237	1219	1201	1183	1229	1193	245	366	500	830	1	1	48979946	573	-10.25	4.22	12	0.26	-114.00	277.00	2450	20240312	-52.29	916	20231227	27.62	2450	-52.29	20240312	1028	13.72	20240105	2450	-52.29	20240312	916	27.62	20231227	0.20	N	052770	500	244 억		122544	N	N	0	N	00	N
135	20241206	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	-66	5	-5.41	95015686	80567	92.79	1208	1241	1155	1587	855	1221	1179.34	0.25	0	9147	1255	1237	1219	1201	1183	1229	1193	245	366	500	830	1	1	48979946	566	-10.13	4.17	12	0.16	-114.00	277.00	2450	20240312	-52.86	916	20231227	26.09	2450	-52.86	20240312	1028	12.35	20240105	2450	-52.86	20240312	916	26.09	20231227	0.20	N	052770	500	244 억		122544	N	N	0	N	00	N
136	20241206	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	-41	5	-3.36	47357512	39597	45.61	1208	1241	1163	1587	855	1221	1195.99	0.25	0	8224	1255	1237	1219	1201	1183	1229	1193	245	366	500	830	1	1	48979946	578	-10.35	4.26	12	0.08	-114.00	277.00	2450	20240312	-51.84	916	20231227	28.82	2450	-51.84	20240312	1028	14.79	20240105	2450	-51.84	20240312	916	28.82	20231227	0.20	N	052770	500	244 억		122544	N	N	0	N	00	N
137	20241206	090517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-1	5	-0.08	133036	110	0.13	1208	1220	1208	1587	855	1221	1209.42	0.25	0	22	1255	1237	1219	1201	1183	1229	1193	245	366	500	830	1	1	48979946	598	-10.70	4.40	12	0.00	-114.00	277.00	2450	20240312	-50.20	916	20231227	33.19	2450	-50.20	20240312	1028	18.68	20240105	2450	-50.20	20240312	916	33.19	20231227	0.20	N	052770	500	244 억		122544	N	N	0	N	00	N
138	20241205	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	-4	5	-0.33	105652355	86824	53.85	1225	1237	1201	1592	858	1225	1216.86	0.28	0	-15452	1289	1256	1236	1203	1183	1247	1194	245	367	500	830	1	1	48979946	598	-10.71	4.41	12	0.18	-114.00	277.00	2450	20240312	-50.16	916	20231227	33.30	2450	-50.16	20240312	1028	18.77	20240105	2450	-50.16	20240312	916	33.30	20231227	0.19	N	052770	500	244 억		137916	N	N	0	N	00	N
139	20241205	150512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	-12	5	-0.98	94685137	77803	48.26	1225	1237	1201	1592	858	1225	1216.99	0.28	0	-14895	1289	1256	1236	1203	1183	1247	1194	245	367	500	830	1	1	48979946	594	-10.64	4.38	12	0.16	-114.00	277.00	2450	20240312	-50.49	916	20231227	32.42	2450	-50.49	20240312	1028	18.00	20240105	2450	-50.49	20240312	916	32.42	20231227	0.19	N	052770	500	244 억		137916	N	N	0	N	00	N
140	20241205	140510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	-3	5	-0.24	76928662	63192	39.19	1225	1237	1201	1592	858	1225	1217.38	0.28	0	-11236	1289	1256	1236	1203	1183	1247	1194	245	367	500	830	1	1	48979946	599	-10.72	4.41	12	0.13	-114.00	277.00	2450	20240312	-50.12	916	20231227	33.41	2450	-50.12	20240312	1028	18.87	20240105	2450	-50.12	20240312	916	33.41	20231227	0.19	N	052770	500	244 억		137916	N	N	0	N	00	N
141	20241205	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-2	5	-0.16	71564007	58778	36.46	1225	1237	1201	1592	858	1225	1217.53	0.28	0	-9238	1289	1256	1236	1203	1183	1247	1194	245	367	500	830	1	1	48979946	599	-10.73	4.42	12	0.12	-114.00	277.00	2450	20240312	-50.08	916	20231227	33.52	2450	-50.08	20240312	1028	18.97	20240105	2450	-50.08	20240312	916	33.52	20231227	0.19	N	052770	500	244 억		137916	N	N	0	N	00	N
142	20241205	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-6	5	-0.49	62478801	51314	31.83	1225	1237	1201	1592	858	1225	1217.58	0.28	0	-5191	1289	1256	1236	1203	1183	1247	1194	245	367	500	830	1	1	48979946	597	-10.69	4.40	12	0.10	-114.00	277.00	2450	20240312	-50.24	916	20231227	33.08	2450	-50.24	20240312	1028	18.58	20240105	2450	-50.24	20240312	916	33.08	20231227	0.19	N	052770	500	244 억		137916	N	N	0	N	00	N
143	20241205	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-5	5	-0.41	52583849	43203	26.80	1225	1237	1201	1592	858	1225	1217.13	0.28	0	-5764	1289	1256	1236	1203	1183	1247	1194	245	367	500	830	1	1	48979946	598	-10.70	4.40	12	0.09	-114.00	277.00	2450	20240312	-50.20	916	20231227	33.19	2450	-50.20	20240312	1028	18.68	20240105	2450	-50.20	20240312	916	33.19	20231227	0.19	N	052770	500	244 억		137916	N	N	0	N	00	N
144	20241205	100507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	2	2	0.16	29163434	24057	14.92	1225	1236	1201	1592	858	1225	1212.26	0.28	0	-3100	1289	1256	1236	1203	1183	1247	1194	245	367	500	830	1	1	48979946	601	-10.76	4.43	12	0.05	-114.00	277.00	2450	20240312	-49.92	916	20231227	33.95	2450	-49.92	20240312	1028	19.36	20240105	2450	-49.92	20240312	916	33.95	20231227	0.19	N	052770	500	244 억		137916	N	N	0	N	00	N
145	20241205	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	0	3	0.00	318500	260	0.16	1225	1225	1225	1592	858	1225	1225.00	0.28	0	-24	1289	1256	1236	1203	1183	1247	1194	245	367	500	830	1	1	48979946	600	-10.75	4.42	12	0.00	-114.00	277.00	2450	20240312	-50.00	916	20231227	33.73	2450	-50.00	20240312	1028	19.16	20240105	2450	-50.00	20240312	916	33.73	20231227	0.19	N	052770	500	244 억		137916	N	N	0	N	00	N
146	20241204	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	-52	5	-4.07	197576709	160279	92.72	1269	1269	1216	1660	894	1277	1232.72	0.32	0	-19599	1312	1294	1282	1264	1252	1288	1258	245	383	500	860	1	1	48979946	600	-10.75	4.42	12	0.33	-114.00	277.00	2450	20240312	-50.00	916	20231227	33.73	2450	-50.00	20240312	1028	19.16	20240105	2450	-50.00	20240312	916	33.73	20231227	0.19	N	052770	500	244 억		157508	N	N	0	N	00	N
147	20241204	150502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	-45	5	-3.52	157138340	127112	73.53	1269	1269	1216	1660	894	1277	1236.22	0.32	0	-19336	1312	1294	1282	1264	1252	1288	1258	245	383	500	860	1	1	48979946	603	-10.81	4.45	12	0.26	-114.00	277.00	2450	20240312	-49.71	916	20231227	34.50	2450	-49.71	20240312	1028	19.84	20240105	2450	-49.71	20240312	916	34.50	20231227	0.19	N	052770	500	244 억		157508	N	N	0	N	00	N
148	20241204	140501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	-50	5	-3.92	144845984	117065	67.72	1269	1269	1216	1660	894	1277	1237.31	0.32	0	-16848	1312	1294	1282	1264	1252	1288	1258	245	383	500	860	1	1	48979946	601	-10.76	4.43	12	0.24	-114.00	277.00	2450	20240312	-49.92	916	20231227	33.95	2450	-49.92	20240312	1028	19.36	20240105	2450	-49.92	20240312	916	33.95	20231227	0.19	N	052770	500	244 억		157508	N	N	0	N	00	N
149	20241204	130457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	-42	5	-3.29	117340222	94585	54.72	1269	1269	1216	1660	894	1277	1240.58	0.32	0	-10569	1312	1294	1282	1264	1252	1288	1258	245	383	500	860	1	1	48979946	605	-10.83	4.46	12	0.19	-114.00	277.00	2450	20240312	-49.59	916	20231227	34.83	2450	-49.59	20240312	1028	20.14	20240105	2450	-49.59	20240312	916	34.83	20231227	0.19	N	052770	500	244 억		157508	N	N	0	N	00	N
150	20241204	120456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1238	-39	5	-3.05	108082652	87051	50.36	1269	1269	1216	1660	894	1277	1241.60	0.32	0	-10166	1312	1294	1282	1264	1252	1288	1258	245	383	500	860	1	1	48979946	606	-10.86	4.47	12	0.18	-114.00	277.00	2450	20240312	-49.47	916	20231227	35.15	2450	-49.47	20240312	1028	20.43	20240105	2450	-49.47	20240312	916	35.15	20231227	0.19	N	052770	500	244 억		157508	N	N	0	N	00	N
151	20241204	110454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	-37	5	-2.90	94405405	75901	43.91	1269	1269	1216	1660	894	1277	1243.80	0.32	0	-9820	1312	1294	1282	1264	1252	1288	1258	245	383	500	860	1	1	48979946	607	-10.88	4.48	12	0.15	-114.00	277.00	2450	20240312	-49.39	916	20231227	35.37	2450	-49.39	20240312	1028	20.62	20240105	2450	-49.39	20240312	916	35.37	20231227	0.19	N	052770	500	244 억		157508	N	N	0	N	00	N
152	20241204	100454	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	-47	5	-3.68	86542841	69500	40.21	1269	1269	1216	1660	894	1277	1245.22	0.32	0	-10581	1312	1294	1282	1264	1252	1288	1258	245	383	500	860	1	1	48979946	602	-10.79	4.44	12	0.14	-114.00	277.00	2450	20240312	-49.80	916	20231227	34.28	2450	-49.80	20240312	1028	19.65	20240105	2450	-49.80	20240312	916	34.28	20231227	0.19	N	052770	500	244 억		157508	N	N	0	N	00	N
153	20241204	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	-12	5	-0.94	27439375	21804	12.61	1269	1269	1248	1660	894	1277	1258.46	0.32	0	-6790	1312	1294	1282	1264	1252	1288	1258	245	383	500	860	1	1	48979946	620	-11.10	4.57	12	0.04	-114.00	277.00	2450	20240312	-48.37	916	20231227	38.10	2450	-48.37	20240312	1028	23.05	20240105	2450	-48.37	20240312	916	38.10	20231227	0.19	N	052770	500	244 억		157508	N	N	0	N	00	N
154	20241203	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	-2	5	-0.16	220676948	172863	101.43	1300	1300	1270	1662	896	1279	1276.60	0.30	0	10204	1322	1300	1285	1263	1248	1293	1256	245	383	500	860	1	1	48979946	625	-11.20	4.61	12	0.35	-114.00	277.00	2450	20240312	-47.88	916	20231227	39.41	2450	-47.88	20240312	1028	24.22	20240105	2450	-47.88	20240312	916	39.41	20231227	0.19	N	052770	500	244 억		147304	N	N	0	N	00	N
155	20241203	150539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	-6	5	-0.47	157902097	123688	72.57	1300	1300	1270	1662	896	1279	1276.62	0.30	0	6332	1322	1300	1285	1263	1248	1293	1256	245	383	500	860	1	1	48979946	624	-11.17	4.60	12	0.25	-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	0.19	N	052770	500	244 억		147304	N	N	0	N	00	N
156	20241203	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	-8	5	-0.63	102878903	80527	47.25	1300	1300	1271	1662	896	1279	1277.57	0.30	0	4967	1322	1300	1285	1263	1248	1293	1256	245	383	500	860	1	1	48979946	623	-11.15	4.59	12	0.16	-114.00	277.00	2450	20240312	-48.12	916	20231227	38.76	2450	-48.12	20240312	1028	23.64	20240105	2450	-48.12	20240312	916	38.76	20231227	0.19	N	052770	500	244 억		147304	N	N	0	N	00	N
157	20241203	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1287	8	2	0.63	73808743	57724	33.87	1300	1300	1272	1662	896	1279	1278.65	0.30	0	4234	1322	1300	1285	1263	1248	1293	1256	245	383	500	860	1	1	48979946	630	-11.29	4.65	12	0.12	-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	0.19	N	052770	500	244 억		147304	N	N	0	N	00	N
158	20241203	120543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	10	2	0.78	67160563	52528	30.82	1300	1300	1272	1662	896	1279	1278.57	0.30	0	2757	1322	1300	1285	1263	1248	1293	1256	245	383	500	860	1	1	48979946	631	-11.31	4.65	12	0.11	-114.00	277.00	2450	20240312	-47.39	916	20231227	40.72	2450	-47.39	20240312	1028	25.39	20240105	2450	-47.39	20240312	916	40.72	20231227	0.19	N	052770	500	244 억		147304	N	N	0	N	00	N
159	20241203	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	-3	5	-0.23	59197895	46295	27.16	1300	1300	1272	1662	896	1279	1278.71	0.30	0	2726	1322	1300	1285	1263	1248	1293	1256	245	383	500	860	1	1	48979946	625	-11.19	4.61	12	0.09	-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	0.19	N	052770	500	244 억		147304	N	N	0	N	00	N
160	20241203	100515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-5	5	-0.39	18180931	14196	8.33	1300	1300	1274	1662	896	1279	1280.71	0.30	0	1520	1322	1300	1285	1263	1248	1293	1256	245	383	500	860	1	1	48979946	624	-11.18	4.60	12	0.03	-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	0.19	N	052770	500	244 억		147304	N	N	0	N	00	N
161	20241203	090514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	0	3	0.00	2668245	2055	1.21	1300	1300	1279	1662	896	1279	1298.42	0.30	0	-472	1322	1300	1285	1263	1248	1293	1256	245	383	500	860	1	1	48979946	626	-11.22	4.62	12	0.00	-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	0.19	N	052770	500	244 억		147304	N	N	0	N	00	N
162	20241202	160501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	-8	5	-0.62	218603461	170425	157.44	1287	1307	1270	1673	901	1287	1282.71	0.27	0	16541	1405	1345	1300	1240	1195	1323	1218	245	386	500	870	1	1	48979946	626	-11.22	4.62	12	0.35	-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	0.20	N	052770	500	244 억		130850	N	N	0	N	00	N
163	20241202	150537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	-8	5	-0.62	198103557	154347	142.58	1287	1307	1270	1673	901	1287	1283.49	0.27	0	18051	1405	1345	1300	1240	1195	1323	1218	245	386	500	870	1	1	48979946	626	-11.22	4.62	12	0.32	-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	0.20	N	052770	500	244 억		130850	N	N	0	N	00	N
164	20241202	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	1	2	0.08	148315997	115395	106.60	1287	1307	1278	1673	901	1287	1285.29	0.27	0	14873	1405	1345	1300	1240	1195	1323	1218	245	386	500	870	1	1	48979946	631	-11.30	4.65	12	0.24	-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	0.20	N	052770	500	244 억		130850	N	N	0	N	00	N
165	20241202	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-2	5	-0.16	112661952	87556	80.88	1287	1307	1279	1673	901	1287	1286.74	0.27	0	10332	1405	1345	1300	1240	1195	1323	1218	245	386	500	870	1	1	48979946	629	-11.27	4.64	12	0.18	-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	0.20	N	052770	500	244 억		130850	N	N	0	N	00	N
166	20241202	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	3	2	0.23	86450196	67132	62.02	1287	1307	1280	1673	901	1287	1287.76	0.27	0	5587	1405	1345	1300	1240	1195	1323	1218	245	386	500	870	1	1	48979946	632	-11.32	4.66	12	0.14	-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	0.20	N	052770	500	244 억		130850	N	N	0	N	00	N
167	20241202	110458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	10	2	0.78	59521557	46180	42.66	1287	1307	1280	1673	901	1287	1288.90	0.27	0	3284	1405	1345	1300	1240	1195	1323	1218	245	386	500	870	1	1	48979946	635	-11.38	4.68	12	0.09	-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	0.20	N	052770	500	244 억		130850	N	N	0	N	00	N
168	20241202	100501	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	9	2	0.70	20567255	15845	14.64	1287	1307	1284	1673	901	1287	1298.03	0.27	0	-446	1405	1345	1300	1240	1195	1323	1218	245	386	500	870	1	1	48979946	635	-11.37	4.68	12	0.03	-114.00	277.00	2450	20240312	-47.10	916	20231227	41.48	2450	-47.10	20240312	1028	26.07	20240105	2450	-47.10	20240312	916	41.48	20231227	0.20	N	052770	500	244 억		130850	N	N	0	N	00	N
169	20241202	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	20	2	1.55	1795412	1391	1.28	1287	1307	1287	1673	901	1287	1290.73	0.27	0	-65	1405	1345	1300	1240	1195	1323	1218	245	386	500	870	1	1	48979946	640	-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	0.20	N	052770	500	244 억		130850	N	N	0	N	00	N