KissMeData/065650/price/prices-20240301.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	20240329	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-50	5	-3.23	1141368963	767753	142.26	1540	1555	1461	2015	1085	1550	1486.64	1.33	0	-227714	1600	1575	1540	1515	1480	1557	1497	301	465	500	930	1	1	60186478	903	-42.86	2.33	12	1.28	-35.00	645.00	2565	20230707	-41.52	920	20231227	63.04	1697	-11.61	20240216	956	56.90	20240131	2565	-41.52	20230707	920	63.04	20231227	1.82	N	065650	500	300 억		800504	N	N	0	N	00	N
3	20240329	150606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	-55	5	-3.55	1037421060	698365	129.41	1540	1555	1461	2015	1085	1550	1485.50	1.33	0	-207866	1600	1575	1540	1515	1480	1557	1497	301	465	500	930	1	1	60186478	900	-42.71	2.32	12	1.16	-35.00	645.00	2565	20230707	-41.72	920	20231227	62.50	1697	-11.90	20240216	956	56.38	20240131	2565	-41.72	20230707	920	62.50	20231227	1.82	N	065650	500	300 억		800504	N	N	0	N	00	N
4	20240329	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	-53	5	-3.42	908447289	611236	113.26	1540	1555	1461	2015	1085	1550	1486.25	1.33	0	-186644	1600	1575	1540	1515	1480	1557	1497	301	465	500	930	1	1	60186478	901	-42.77	2.32	12	1.02	-35.00	645.00	2565	20230707	-41.64	920	20231227	62.72	1697	-11.79	20240216	956	56.59	20240131	2565	-41.64	20230707	920	62.72	20231227	1.82	N	065650	500	300 억		800504	N	N	0	N	00	N
5	20240329	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	-59	5	-3.81	723055090	486506	90.15	1540	1555	1461	2015	1085	1550	1486.22	1.33	0	-168761	1600	1575	1540	1515	1480	1557	1497	301	465	500	930	1	1	60186478	897	-42.60	2.31	12	0.81	-35.00	645.00	2565	20230707	-41.87	920	20231227	62.07	1697	-12.14	20240216	956	55.96	20240131	2565	-41.87	20230707	920	62.07	20231227	1.82	N	065650	500	300 억		800504	N	N	0	N	00	N
6	20240329	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-71	5	-4.58	637569784	428878	79.47	1540	1555	1461	2015	1085	1550	1486.60	1.33	0	-140058	1600	1575	1540	1515	1480	1557	1497	301	465	500	930	1	1	60186478	890	-42.26	2.29	12	0.71	-35.00	645.00	2565	20230707	-42.34	920	20231227	60.76	1697	-12.85	20240216	956	54.71	20240131	2565	-42.34	20230707	920	60.76	20231227	1.82	N	065650	500	300 억		800504	N	N	0	N	00	N
7	20240329	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-77	5	-4.97	507293442	340297	63.06	1540	1555	1470	2015	1085	1550	1490.74	1.33	0	-104352	1600	1575	1540	1515	1480	1557	1497	301	465	500	930	1	1	60186478	887	-42.09	2.28	12	0.57	-35.00	645.00	2565	20230707	-42.57	920	20231227	60.11	1697	-13.20	20240216	956	54.08	20240131	2565	-42.57	20230707	920	60.11	20231227	1.82	N	065650	500	300 억		800504	N	N	0	N	00	N
8	20240329	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1498	-52	5	-3.35	272992284	182220	33.77	1540	1555	1470	2015	1085	1550	1498.15	1.33	0	-24123	1600	1575	1540	1515	1480	1557	1497	301	465	500	930	1	1	60186478	902	-42.80	2.32	12	0.30	-35.00	645.00	2565	20230707	-41.60	920	20231227	62.83	1697	-11.73	20240216	956	56.69	20240131	2565	-41.60	20230707	920	62.83	20231227	1.82	N	065650	500	300 억		800504	N	N	0	N	00	N
9	20240329	090550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1547	-3	5	-0.19	24000224	15676	2.90	1540	1555	1517	2015	1085	1550	1531.02	1.33	0	2159	1600	1575	1540	1515	1480	1557	1497	301	465	500	930	1	1	60186478	931	-44.20	2.40	12	0.03	-35.00	645.00	2565	20230707	-39.69	920	20231227	68.15	1697	-8.84	20240216	956	61.82	20240131	2565	-39.69	20230707	920	68.15	20231227	1.82	N	065650	500	300 억		800504	N	N	0	N	00	N
10	20240328	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	-15	5	-0.96	828716191	539330	39.90	1565	1565	1505	2030	1096	1565	1536.57	1.61	0	-169623	1666	1615	1516	1465	1366	1641	1491	301	465	500	930	1	1	60186478	933	-44.29	2.40	12	0.90	-35.00	645.00	2565	20230707	-39.57	920	20231227	68.48	1697	-8.66	20240216	956	62.13	20240131	2565	-39.57	20230707	920	68.48	20231227	1.66	N	065650	500	300 억		969804	N	N	0	N	00	N
11	20240328	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	-28	5	-1.79	704051066	458418	33.92	1565	1565	1505	2030	1096	1565	1535.83	1.61	0	-141505	1666	1615	1516	1465	1366	1641	1491	301	465	500	930	1	1	60186478	925	-43.91	2.38	12	0.76	-35.00	645.00	2565	20230707	-40.08	920	20231227	67.07	1697	-9.43	20240216	956	60.77	20240131	2565	-40.08	20230707	920	67.07	20231227	1.66	N	065650	500	300 억		969804	N	N	0	N	00	N
12	20240328	140550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1542	-23	5	-1.47	553467497	360439	26.67	1565	1565	1505	2030	1096	1565	1535.54	1.61	0	-117239	1666	1615	1516	1465	1366	1641	1491	301	465	500	930	1	1	60186478	928	-44.06	2.39	12	0.60	-35.00	645.00	2565	20230707	-39.88	920	20231227	67.61	1697	-9.13	20240216	956	61.30	20240131	2565	-39.88	20230707	920	67.61	20231227	1.66	N	065650	500	300 억		969804	N	N	0	N	00	N
13	20240328	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	-24	5	-1.53	492858757	321219	23.77	1565	1565	1505	2030	1096	1565	1534.34	1.61	0	-100041	1666	1615	1516	1465	1366	1641	1491	301	465	500	930	1	1	60186478	927	-44.03	2.39	12	0.53	-35.00	645.00	2565	20230707	-39.92	920	20231227	67.50	1697	-9.19	20240216	956	61.19	20240131	2565	-39.92	20230707	920	67.50	20231227	1.66	N	065650	500	300 억		969804	N	N	0	N	00	N
14	20240328	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1539	-26	5	-1.66	384008314	250596	18.54	1565	1565	1505	2030	1096	1565	1532.38	1.61	0	-76392	1666	1615	1516	1465	1366	1641	1491	301	465	500	930	1	1	60186478	926	-43.97	2.39	12	0.42	-35.00	645.00	2565	20230707	-40.00	920	20231227	67.28	1697	-9.31	20240216	956	60.98	20240131	2565	-40.00	20230707	920	67.28	20231227	1.66	N	065650	500	300 억		969804	N	N	0	N	00	N
15	20240328	110553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	-28	5	-1.79	344080905	224567	16.61	1565	1565	1505	2030	1096	1565	1532.20	1.61	0	-57084	1666	1615	1516	1465	1366	1641	1491	301	465	500	930	1	1	60186478	925	-43.91	2.38	12	0.37	-35.00	645.00	2565	20230707	-40.08	920	20231227	67.07	1697	-9.43	20240216	956	60.77	20240131	2565	-40.08	20230707	920	67.07	20231227	1.66	N	065650	500	300 억		969804	N	N	0	N	00	N
16	20240328	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1507	-58	5	-3.71	245026219	160117	11.85	1565	1565	1507	2030	1096	1565	1530.29	1.61	0	-58083	1666	1615	1516	1465	1366	1641	1491	301	465	500	930	1	1	60186478	907	-43.06	2.34	12	0.27	-35.00	645.00	2565	20230707	-41.25	920	20231227	63.80	1697	-11.20	20240216	956	57.64	20240131	2565	-41.25	20230707	920	63.80	20231227	1.66	N	065650	500	300 억		969804	N	N	0	N	00	N
17	20240328	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1522	-43	5	-2.75	32818601	21294	1.58	1565	1565	1513	2030	1096	1565	1541.21	1.61	0	-7648	1666	1615	1516	1465	1366	1641	1491	301	465	500	930	1	1	60186478	916	-43.49	2.36	12	0.04	-35.00	645.00	2565	20230707	-40.66	920	20231227	65.43	1697	-10.31	20240216	956	59.21	20240131	2565	-40.66	20230707	920	65.43	20231227	1.66	N	065650	500	300 억		969804	N	N	0	N	00	N
18	20240327	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1565	63	2	4.19	2001234800	1339263	122.38	1510	1567	1417	1952	1052	1502	1494.27	1.86	0	-167358	1588	1544	1494	1450	1400	1567	1473	301	450	500	900	1	1	60186478	942	-44.71	2.43	12	2.23	-35.00	645.00	2565	20230707	-38.99	920	20231227	70.11	1697	-7.78	20240216	956	63.70	20240131	2565	-38.99	20230707	920	70.11	20231227	1.69	N	065650	500	300 억		1122245	N	N	0	N	00	N
19	20240327	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1534	32	2	2.13	1804220855	1212613	110.81	1510	1567	1417	1952	1052	1502	1487.88	1.86	0	-154721	1588	1544	1494	1450	1400	1567	1473	301	450	500	900	1	1	60186478	923	-43.83	2.38	12	2.01	-35.00	645.00	2565	20230707	-40.19	920	20231227	66.74	1697	-9.61	20240216	956	60.46	20240131	2565	-40.19	20230707	920	66.74	20231227	1.69	N	065650	500	300 억		1122245	N	N	0	N	00	N
20	20240327	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	35	2	2.33	1251402177	854295	78.06	1510	1537	1417	1952	1052	1502	1464.84	1.86	0	-134307	1588	1544	1494	1450	1400	1567	1473	301	450	500	900	1	1	60186478	925	-43.91	2.38	12	1.42	-35.00	645.00	2565	20230707	-40.08	920	20231227	67.07	1697	-9.43	20240216	956	60.77	20240131	2565	-40.08	20230707	920	67.07	20231227	1.69	N	065650	500	300 억		1122245	N	N	0	N	00	N
21	20240327	130601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	-49	5	-3.26	937508849	645437	58.98	1510	1510	1417	1952	1052	1502	1452.52	1.86	0	-127439	1588	1544	1494	1450	1400	1567	1473	301	450	500	900	1	1	60186478	875	-41.51	2.25	12	1.07	-35.00	645.00	2565	20230707	-43.35	920	20231227	57.93	1697	-14.38	20240216	956	51.99	20240131	2565	-43.35	20230707	920	57.93	20231227	1.69	N	065650	500	300 억		1122245	N	N	0	N	00	N
22	20240327	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	-50	5	-3.33	884856549	609290	55.68	1510	1510	1417	1952	1052	1502	1452.27	1.86	0	-121753	1588	1544	1494	1450	1400	1567	1473	301	450	500	900	1	1	60186478	874	-41.49	2.25	12	1.01	-35.00	645.00	2565	20230707	-43.39	920	20231227	57.83	1697	-14.44	20240216	956	51.88	20240131	2565	-43.39	20230707	920	57.83	20231227	1.69	N	065650	500	300 억		1122245	N	N	0	N	00	N
23	20240327	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	-54	5	-3.60	805627272	554813	50.70	1510	1510	1417	1952	1052	1502	1452.07	1.86	0	-128182	1588	1544	1494	1450	1400	1567	1473	301	450	500	900	1	1	60186478	872	-41.37	2.24	12	0.92	-35.00	645.00	2565	20230707	-43.55	920	20231227	57.39	1697	-14.67	20240216	956	51.46	20240131	2565	-43.55	20230707	920	57.39	20231227	1.69	N	065650	500	300 억		1122245	N	N	0	N	00	N
24	20240327	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	-56	5	-3.73	658902253	453398	41.43	1510	1510	1417	1952	1052	1502	1453.25	1.86	0	-96279	1588	1544	1494	1450	1400	1567	1473	301	450	500	900	1	1	60186478	870	-41.31	2.24	12	0.75	-35.00	645.00	2565	20230707	-43.63	920	20231227	57.17	1697	-14.79	20240216	956	51.26	20240131	2565	-43.63	20230707	920	57.17	20231227	1.69	N	065650	500	300 억		1122245	N	N	0	N	00	N
25	20240327	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	-41	5	-2.73	129519655	87198	7.97	1510	1510	1450	1952	1052	1502	1485.35	1.86	0	-42634	1588	1544	1494	1450	1400	1567	1473	301	450	500	900	1	1	60186478	879	-41.74	2.27	12	0.14	-35.00	645.00	2565	20230707	-43.04	920	20231227	58.80	1697	-13.91	20240216	956	52.82	20240131	2565	-43.04	20230707	920	58.80	20231227	1.69	N	065650	500	300 억		1122245	N	N	0	N	00	N
26	20240326	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	59	2	4.09	1639896321	1092462	146.40	1444	1538	1444	1875	1011	1443	1501.10	2.08	0	-80246	1533	1487	1441	1395	1349	1511	1419	293	432	500	860	1	1	58558810	880	-6.01	2.69	12	1.87	-250.00	558.00	2565	20230707	-41.44	920	20231227	63.26	1697	-11.49	20240216	956	57.11	20240131	2565	-41.44	20230707	920	63.26	20231227	1.52	N	065650	500	292 억		1219733	N	N	0	N	00	N
27	20240326	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	57	2	3.95	1611632201	1073619	143.88	1444	1538	1444	1875	1011	1443	1501.12	2.08	0	-75412	1533	1487	1441	1395	1349	1511	1419	293	432	500	860	1	1	58558810	878	-6.00	2.69	12	1.83	-250.00	558.00	2565	20230707	-41.52	920	20231227	63.04	1697	-11.61	20240216	956	56.90	20240131	2565	-41.52	20230707	920	63.04	20231227	1.52	N	065650	500	292 억		1219733	N	N	0	N	00	N
28	20240326	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	61	2	4.23	1336705779	889486	119.20	1444	1538	1444	1875	1011	1443	1502.78	2.08	0	6067	1533	1487	1441	1395	1349	1511	1419	293	432	500	860	1	1	58558810	881	-6.02	2.70	12	1.52	-250.00	558.00	2565	20230707	-41.36	920	20231227	63.48	1697	-11.37	20240216	956	57.32	20240131	2565	-41.36	20230707	920	63.48	20231227	1.52	N	065650	500	292 억		1219733	N	N	0	N	00	N
29	20240326	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	32	2	2.22	1080263637	718168	96.24	1444	1538	1444	1875	1011	1443	1504.19	2.08	0	53088	1533	1487	1441	1395	1349	1511	1419	293	432	500	860	1	1	58558810	864	-5.90	2.64	12	1.23	-250.00	558.00	2565	20230707	-42.50	920	20231227	60.33	1697	-13.08	20240216	956	54.29	20240131	2565	-42.50	20230707	920	60.33	20231227	1.52	N	065650	500	292 억		1219733	N	N	0	N	00	N
30	20240326	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	67	2	4.64	921685688	611716	81.98	1444	1538	1444	1875	1011	1443	1506.72	2.08	0	93813	1533	1487	1441	1395	1349	1511	1419	293	432	500	860	1	1	58558810	884	-6.04	2.71	12	1.04	-250.00	558.00	2565	20230707	-41.13	920	20231227	64.13	1697	-11.02	20240216	956	57.95	20240131	2565	-41.13	20230707	920	64.13	20231227	1.52	N	065650	500	292 억		1219733	N	N	0	N	00	N
31	20240326	110544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	72	2	4.99	884653931	587204	78.69	1444	1538	1444	1875	1011	1443	1506.55	2.08	0	84647	1533	1487	1441	1395	1349	1511	1419	293	432	500	860	1	1	58558810	887	-6.06	2.72	12	1.00	-250.00	558.00	2565	20230707	-40.94	920	20231227	64.67	1697	-10.72	20240216	956	58.47	20240131	2565	-40.94	20230707	920	64.67	20231227	1.52	N	065650	500	292 억		1219733	N	N	0	N	00	N
32	20240326	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	75	2	5.20	770679715	511739	68.58	1444	1538	1444	1875	1011	1443	1506.00	2.08	0	59788	1533	1487	1441	1395	1349	1511	1419	293	432	500	860	1	1	58558810	889	-6.07	2.72	12	0.87	-250.00	558.00	2565	20230707	-40.82	920	20231227	65.00	1697	-10.55	20240216	956	58.79	20240131	2565	-40.82	20230707	920	65.00	20231227	1.52	N	065650	500	292 억		1219733	N	N	0	N	00	N
33	20240326	090550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1468	25	2	1.73	55103318	37520	5.03	1444	1495	1444	1875	1011	1443	1468.64	2.08	0	-5810	1533	1487	1441	1395	1349	1511	1419	293	432	500	860	1	1	58558810	860	-5.87	2.63	12	0.06	-250.00	558.00	2565	20230707	-42.77	920	20231227	59.57	1697	-13.49	20240216	956	53.56	20240131	2565	-42.77	20230707	920	59.57	20231227	1.52	N	065650	500	292 억		1219733	N	N	0	N	00	N
34	20240325	160609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1443	28	2	1.98	1079447107	743492	119.30	1400	1487	1395	1839	991	1415	1451.86	2.09	0	-9343	1502	1458	1398	1354	1294	1480	1376	293	424	500	840	1	1	58558810	845	-5.77	2.59	12	1.27	-250.00	558.00	2565	20230707	-43.74	920	20231227	56.85	1697	-14.97	20240216	956	50.94	20240131	2565	-43.74	20230707	920	56.85	20231227	1.41	N	065650	500	292 억		1225691	N	N	0	N	00	N
35	20240325	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1434	19	2	1.34	1060320392	730208	117.17	1400	1487	1395	1839	991	1415	1452.08	2.09	0	-6766	1502	1458	1398	1354	1294	1480	1376	293	424	500	840	1	1	58558810	840	-5.74	2.57	12	1.25	-250.00	558.00	2565	20230707	-44.09	920	20231227	55.87	1697	-15.50	20240216	956	50.00	20240131	2565	-44.09	20230707	920	55.87	20231227	1.41	N	065650	500	292 억		1225691	N	N	0	N	00	N
36	20240325	140611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	35	2	2.47	886324112	609228	97.76	1400	1487	1395	1839	991	1415	1454.83	2.09	0	62016	1502	1458	1398	1354	1294	1480	1376	293	424	500	840	1	1	58558810	849	-5.80	2.60	12	1.04	-250.00	558.00	2565	20230707	-43.47	920	20231227	57.61	1697	-14.56	20240216	956	51.67	20240131	2565	-43.47	20230707	920	57.61	20231227	1.41	N	065650	500	292 억		1225691	N	N	0	N	00	N
37	20240325	130613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	40	2	2.83	854366732	587255	94.23	1400	1487	1395	1839	991	1415	1454.85	2.09	0	63779	1502	1458	1398	1354	1294	1480	1376	293	424	500	840	1	1	58558810	852	-5.82	2.61	12	1.00	-250.00	558.00	2565	20230707	-43.27	920	20231227	58.15	1697	-14.26	20240216	956	52.20	20240131	2565	-43.27	20230707	920	58.15	20231227	1.41	N	065650	500	292 억		1225691	N	N	0	N	00	N
38	20240325	120614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1449	34	2	2.40	757323029	520814	83.57	1400	1487	1395	1839	991	1415	1454.11	2.09	0	78266	1502	1458	1398	1354	1294	1480	1376	293	424	500	840	1	1	58558810	849	-5.80	2.60	12	0.89	-250.00	558.00	2565	20230707	-43.51	920	20231227	57.50	1697	-14.61	20240216	956	51.57	20240131	2565	-43.51	20230707	920	57.50	20231227	1.41	N	065650	500	292 억		1225691	N	N	0	N	00	N
39	20240325	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	42	2	2.97	661452183	454902	72.99	1400	1487	1395	1839	991	1415	1454.05	2.09	0	81725	1502	1458	1398	1354	1294	1480	1376	293	424	500	840	1	1	58558810	853	-5.83	2.61	12	0.78	-250.00	558.00	2565	20230707	-43.20	920	20231227	58.37	1697	-14.14	20240216	956	52.41	20240131	2565	-43.20	20230707	920	58.37	20231227	1.41	N	065650	500	292 억		1225691	N	N	0	N	00	N
40	20240325	100611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1472	57	2	4.03	430206164	297746	47.78	1400	1479	1395	1839	991	1415	1444.88	2.09	0	91580	1502	1458	1398	1354	1294	1480	1376	293	424	500	840	1	1	58558810	862	-5.89	2.64	12	0.51	-250.00	558.00	2565	20230707	-42.61	920	20231227	60.00	1697	-13.26	20240216	956	53.97	20240131	2565	-42.61	20230707	920	60.00	20231227	1.41	N	065650	500	292 억		1225691	N	N	0	N	00	N
41	20240325	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	-8	5	-0.57	60805459	43086	6.91	1400	1424	1395	1839	991	1415	1411.26	2.09	0	-815	1502	1458	1398	1354	1294	1480	1376	293	424	500	840	1	1	58558810	824	-5.63	2.52	12	0.07	-250.00	558.00	2565	20230707	-45.15	920	20231227	52.93	1697	-17.09	20240216	956	47.18	20240131	2565	-45.15	20230707	920	52.93	20231227	1.41	N	065650	500	292 억		1225691	N	N	0	N	00	N
42	20240322	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	-12	5	-0.84	855840561	609326	29.35	1410	1442	1338	1855	999	1427	1404.57	2.30	0	-121360	1553	1489	1413	1349	1273	1522	1382	293	428	500	850	1	1	58558810	829	-5.66	2.54	12	1.04	-250.00	558.00	2565	20230707	-44.83	920	20231227	53.80	1697	-16.62	20240216	956	48.01	20240131	2565	-44.83	20230707	920	53.80	20231227	1.38	N	065650	500	292 억		1347292	N	N	0	N	00	N
43	20240322	150613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-16	5	-1.12	817192724	581993	28.03	1410	1442	1338	1855	999	1427	1404.13	2.30	0	-114829	1553	1489	1413	1349	1273	1522	1382	293	428	500	850	1	1	58558810	826	-5.64	2.53	12	0.99	-250.00	558.00	2565	20230707	-44.99	920	20231227	53.37	1697	-16.85	20240216	956	47.59	20240131	2565	-44.99	20230707	920	53.37	20231227	1.38	N	065650	500	292 억		1347292	N	N	0	N	00	N
44	20240322	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-21	5	-1.47	708572688	505041	24.33	1410	1442	1338	1855	999	1427	1403.00	2.30	0	-102051	1553	1489	1413	1349	1273	1522	1382	293	428	500	850	1	1	58558810	823	-5.62	2.52	12	0.86	-250.00	558.00	2565	20230707	-45.19	920	20231227	52.83	1697	-17.15	20240216	956	47.07	20240131	2565	-45.19	20230707	920	52.83	20231227	1.38	N	065650	500	292 억		1347292	N	N	0	N	00	N
45	20240322	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	-25	5	-1.75	651055428	464085	22.35	1410	1442	1338	1855	999	1427	1402.88	2.30	0	-91345	1553	1489	1413	1349	1273	1522	1382	293	428	500	850	1	1	58558810	821	-5.61	2.51	12	0.79	-250.00	558.00	2565	20230707	-45.34	920	20231227	52.39	1697	-17.38	20240216	956	46.65	20240131	2565	-45.34	20230707	920	52.39	20231227	1.38	N	065650	500	292 억		1347292	N	N	0	N	00	N
46	20240322	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	-28	5	-1.96	597063313	425342	20.49	1410	1442	1338	1855	999	1427	1403.73	2.30	0	-86693	1553	1489	1413	1349	1273	1522	1382	293	428	500	850	1	1	58558810	819	-5.60	2.51	12	0.73	-250.00	558.00	2565	20230707	-45.46	920	20231227	52.07	1697	-17.56	20240216	956	46.34	20240131	2565	-45.46	20230707	920	52.07	20231227	1.38	N	065650	500	292 억		1347292	N	N	0	N	00	N
47	20240322	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-42	5	-2.94	519889644	369990	17.82	1410	1442	1338	1855	999	1427	1405.15	2.30	0	-87658	1553	1489	1413	1349	1273	1522	1382	293	428	500	850	1	1	58558810	811	-5.54	2.48	12	0.63	-250.00	558.00	2565	20230707	-46.00	920	20231227	50.54	1697	-18.39	20240216	956	44.87	20240131	2565	-46.00	20230707	920	50.54	20231227	1.38	N	065650	500	292 억		1347292	N	N	0	N	00	N
48	20240322	100607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	-28	5	-1.96	398271449	282752	13.62	1410	1442	1338	1855	999	1427	1408.55	2.30	0	-33411	1553	1489	1413	1349	1273	1522	1382	293	428	500	850	1	1	58558810	819	-5.60	2.51	12	0.48	-250.00	558.00	2565	20230707	-45.46	920	20231227	52.07	1697	-17.56	20240216	956	46.34	20240131	2565	-45.46	20230707	920	52.07	20231227	1.38	N	065650	500	292 억		1347292	N	N	0	N	00	N
49	20240322	090606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	-29	5	-2.03	96929783	69236	3.33	1410	1420	1338	1855	999	1427	1399.99	2.30	0	-6878	1553	1489	1413	1349	1273	1522	1382	293	428	500	850	1	1	58558810	819	-5.59	2.51	12	0.12	-250.00	558.00	2565	20230707	-45.50	920	20231227	51.96	1697	-17.62	20240216	956	46.23	20240131	2565	-45.50	20230707	920	51.96	20231227	1.38	N	065650	500	292 억		1347292	N	N	0	N	00	N
50	20240321	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1427	83	2	6.18	2940628745	2072447	454.89	1349	1477	1337	1747	941	1344	1418.91	1.82	0	284902	1400	1371	1353	1324	1306	1363	1316	293	403	500	800	1	1	58558810	836	-5.71	2.56	12	3.54	-250.00	558.00	2565	20230707	-44.37	920	20231227	55.11	1697	-15.91	20240216	956	49.27	20240131	2565	-44.37	20230707	920	55.11	20231227	1.49	N	065650	500	292 억		1067152	N	N	0	N	00	N
51	20240321	150607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	116	2	8.63	2625393045	1851733	406.45	1349	1477	1337	1747	941	1344	1417.80	1.82	0	307073	1400	1371	1353	1324	1306	1363	1316	293	403	500	800	1	1	58558810	855	-5.84	2.62	12	3.16	-250.00	558.00	2565	20230707	-43.08	920	20231227	58.70	1697	-13.97	20240216	956	52.72	20240131	2565	-43.08	20230707	920	58.70	20231227	1.49	N	065650	500	292 억		1067152	N	N	0	N	00	N
52	20240321	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1457	113	2	8.41	2013036521	1432379	314.40	1349	1477	1337	1747	941	1344	1405.38	1.82	0	355415	1400	1371	1353	1324	1306	1363	1316	293	403	500	800	1	1	58558810	853	-5.83	2.61	12	2.45	-250.00	558.00	2565	20230707	-43.20	920	20231227	58.37	1697	-14.14	20240216	956	52.41	20240131	2565	-43.20	20230707	920	58.37	20231227	1.49	N	065650	500	292 억		1067152	N	N	0	N	00	N
53	20240321	130602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1433	89	2	6.62	1513312532	1088320	238.88	1349	1440	1337	1747	941	1344	1390.50	1.82	0	339459	1400	1371	1353	1324	1306	1363	1316	293	403	500	800	1	1	58558810	839	-5.73	2.57	12	1.86	-250.00	558.00	2565	20230707	-44.13	920	20231227	55.76	1697	-15.56	20240216	956	49.90	20240131	2565	-44.13	20230707	920	55.76	20231227	1.49	N	065650	500	292 억		1067152	N	N	0	N	00	N
54	20240321	120607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1403	59	2	4.39	1017664099	740504	162.54	1349	1411	1337	1747	941	1344	1374.29	1.82	0	219815	1400	1371	1353	1324	1306	1363	1316	293	403	500	800	1	1	58558810	822	-5.61	2.51	12	1.26	-250.00	558.00	2565	20230707	-45.30	920	20231227	52.50	1697	-17.32	20240216	956	46.76	20240131	2565	-45.30	20230707	920	52.50	20231227	1.49	N	065650	500	292 억		1067152	N	N	0	N	00	N
55	20240321	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	16	2	1.19	658443931	482434	105.89	1349	1391	1337	1747	941	1344	1364.84	1.82	0	52768	1400	1371	1353	1324	1306	1363	1316	293	403	500	800	1	1	58558810	796	-5.44	2.44	12	0.82	-250.00	558.00	2565	20230707	-46.98	920	20231227	47.83	1697	-19.86	20240216	956	42.26	20240131	2565	-46.98	20230707	920	47.83	20231227	1.49	N	065650	500	292 억		1067152	N	N	0	N	00	N
56	20240321	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1361	17	2	1.26	549326691	402527	88.35	1349	1391	1337	1747	941	1344	1364.70	1.82	0	23959	1400	1371	1353	1324	1306	1363	1316	293	403	500	800	1	1	58558810	797	-5.44	2.44	12	0.69	-250.00	558.00	2565	20230707	-46.94	920	20231227	47.93	1697	-19.80	20240216	956	42.36	20240131	2565	-46.94	20230707	920	47.93	20231227	1.49	N	065650	500	292 억		1067152	N	N	0	N	00	N
57	20240321	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1374	30	2	2.23	93211385	68862	15.11	1349	1374	1341	1747	941	1344	1353.60	1.82	0	22370	1400	1371	1353	1324	1306	1363	1316	293	403	500	800	1	1	58558810	805	-5.50	2.46	12	0.12	-250.00	558.00	2565	20230707	-46.43	920	20231227	49.35	1697	-19.03	20240216	956	43.72	20240131	2565	-46.43	20230707	920	49.35	20231227	1.49	N	065650	500	292 억		1067152	N	N	0	N	00	N
58	20240320	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-35	5	-2.54	612996739	454873	47.97	1382	1382	1335	1792	966	1379	1347.57	2.23	0	-158597	1438	1408	1372	1342	1306	1423	1357	274	413	500	820	1	1	54743975	736	-5.38	2.41	12	0.83	-250.00	558.00	2565	20230707	-47.60	920	20231227	46.09	1697	-20.80	20240216	956	40.59	20240131	2565	-47.60	20230707	920	46.09	20231227	1.32	N	065650	500	273 억		1223495	N	N	0	N	00	N
59	20240320	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1352	-27	5	-1.96	548755173	407013	42.93	1382	1382	1335	1792	966	1379	1348.19	2.23	0	-145075	1438	1408	1372	1342	1306	1423	1357	274	413	500	820	1	1	54743975	740	-5.41	2.42	12	0.74	-250.00	558.00	2565	20230707	-47.29	920	20231227	46.96	1697	-20.33	20240216	956	41.42	20240131	2565	-47.29	20230707	920	46.96	20231227	1.32	N	065650	500	273 억		1223495	N	N	0	N	00	N
60	20240320	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1349	-30	5	-2.18	388859282	288220	30.40	1382	1382	1340	1792	966	1379	1349.10	2.23	0	-120642	1438	1408	1372	1342	1306	1423	1357	274	413	500	820	1	1	54743975	738	-5.40	2.42	12	0.53	-250.00	558.00	2565	20230707	-47.41	920	20231227	46.63	1697	-20.51	20240216	956	41.11	20240131	2565	-47.41	20230707	920	46.63	20231227	1.32	N	065650	500	273 억		1223495	N	N	0	N	00	N
61	20240320	130609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-34	5	-2.47	379421466	281227	29.66	1382	1382	1340	1792	966	1379	1349.09	2.23	0	-116521	1438	1408	1372	1342	1306	1423	1357	274	413	500	820	1	1	54743975	736	-5.38	2.41	12	0.51	-250.00	558.00	2565	20230707	-47.56	920	20231227	46.20	1697	-20.74	20240216	956	40.69	20240131	2565	-47.56	20230707	920	46.20	20231227	1.32	N	065650	500	273 억		1223495	N	N	0	N	00	N
62	20240320	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1344	-35	5	-2.54	318530116	236046	24.89	1382	1382	1340	1792	966	1379	1349.35	2.23	0	-103802	1438	1408	1372	1342	1306	1423	1357	274	413	500	820	1	1	54743975	736	-5.38	2.41	12	0.43	-250.00	558.00	2565	20230707	-47.60	920	20231227	46.09	1697	-20.80	20240216	956	40.59	20240131	2565	-47.60	20230707	920	46.09	20231227	1.32	N	065650	500	273 억		1223495	N	N	0	N	00	N
63	20240320	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	-37	5	-2.68	291259036	215749	22.75	1382	1382	1340	1792	966	1379	1349.89	2.23	0	-95078	1438	1408	1372	1342	1306	1423	1357	274	413	500	820	1	1	54743975	735	-5.37	2.41	12	0.39	-250.00	558.00	2565	20230707	-47.68	920	20231227	45.87	1697	-20.92	20240216	956	40.38	20240131	2565	-47.68	20230707	920	45.87	20231227	1.32	N	065650	500	273 억		1223495	N	N	0	N	00	N
64	20240320	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1356	-23	5	-1.67	138266099	102123	10.77	1382	1382	1342	1792	966	1379	1353.74	2.23	0	-27925	1438	1408	1372	1342	1306	1423	1357	274	413	500	820	1	1	54743975	742	-5.42	2.43	12	0.19	-250.00	558.00	2565	20230707	-47.13	920	20231227	47.39	1697	-20.09	20240216	956	41.84	20240131	2565	-47.13	20230707	920	47.39	20231227	1.32	N	065650	500	273 억		1223495	N	N	0	N	00	N
65	20240320	090600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1347	-32	5	-2.32	26178576	19267	2.03	1382	1382	1342	1792	966	1379	1357.93	2.23	0	-10198	1438	1408	1372	1342	1306	1423	1357	274	413	500	820	1	1	54743975	737	-5.39	2.41	12	0.04	-250.00	558.00	2565	20230707	-47.49	920	20231227	46.41	1697	-20.62	20240216	956	40.90	20240131	2565	-47.49	20230707	920	46.41	20231227	1.32	N	065650	500	273 억		1223495	N	N	0	N	00	N
66	20240319	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	-14	5	-1.01	1276802685	939689	68.87	1370	1402	1336	1810	976	1393	1358.72	2.37	0	-71773	1469	1430	1371	1332	1273	1450	1352	274	417	500	830	1	1	54743975	755	-5.52	2.47	12	1.72	-250.00	558.00	2565	20230707	-46.24	920	20231227	49.89	1697	-18.74	20240216	956	44.25	20240131	2565	-46.24	20230707	920	49.89	20231227	1.30	N	065650	500	273 억		1296481	N	N	0	N	00	N
67	20240319	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	-24	5	-1.72	1212564083	892915	65.45	1370	1402	1336	1810	976	1393	1357.98	2.37	0	-59746	1469	1430	1371	1332	1273	1450	1352	274	417	500	830	1	1	54743975	749	-5.48	2.45	12	1.63	-250.00	558.00	2565	20230707	-46.63	920	20231227	48.80	1697	-19.33	20240216	956	43.20	20240131	2565	-46.63	20230707	920	48.80	20231227	1.30	N	065650	500	273 억		1296481	N	N	0	N	00	N
68	20240319	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1373	-20	5	-1.44	1117476510	823113	60.33	1370	1402	1336	1810	976	1393	1357.62	2.37	0	-56014	1469	1430	1371	1332	1273	1450	1352	274	417	500	830	1	1	54743975	752	-5.49	2.46	12	1.50	-250.00	558.00	2565	20230707	-46.47	920	20231227	49.24	1697	-19.09	20240216	956	43.62	20240131	2565	-46.47	20230707	920	49.24	20231227	1.30	N	065650	500	273 억		1296481	N	N	0	N	00	N
69	20240319	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-43	5	-3.09	861009546	636015	46.62	1370	1393	1336	1810	976	1393	1353.76	2.37	0	-70944	1469	1430	1371	1332	1273	1450	1352	274	417	500	830	1	1	54743975	739	-5.40	2.42	12	1.16	-250.00	558.00	2565	20230707	-47.37	920	20231227	46.74	1697	-20.45	20240216	956	41.21	20240131	2565	-47.37	20230707	920	46.74	20231227	1.30	N	065650	500	273 억		1296481	N	N	0	N	00	N
70	20240319	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	-36	5	-2.58	803934340	593800	43.52	1370	1393	1336	1810	976	1393	1353.88	2.37	0	-66351	1469	1430	1371	1332	1273	1450	1352	274	417	500	830	1	1	54743975	743	-5.43	2.43	12	1.08	-250.00	558.00	2565	20230707	-47.10	920	20231227	47.50	1697	-20.04	20240216	956	41.95	20240131	2565	-47.10	20230707	920	47.50	20231227	1.30	N	065650	500	273 억		1296481	N	N	0	N	00	N
71	20240319	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-43	5	-3.09	767927325	567170	41.57	1370	1393	1336	1810	976	1393	1353.96	2.37	0	-63118	1469	1430	1371	1332	1273	1450	1352	274	417	500	830	1	1	54743975	739	-5.40	2.42	12	1.04	-250.00	558.00	2565	20230707	-47.37	920	20231227	46.74	1697	-20.45	20240216	956	41.21	20240131	2565	-47.37	20230707	920	46.74	20231227	1.30	N	065650	500	273 억		1296481	N	N	0	N	00	N
72	20240319	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	-28	5	-2.01	578904887	426954	31.29	1370	1393	1336	1810	976	1393	1355.90	2.37	0	3823	1469	1430	1371	1332	1273	1450	1352	274	417	500	830	1	1	54743975	747	-5.46	2.45	12	0.78	-250.00	558.00	2565	20230707	-46.78	920	20231227	48.37	1697	-19.56	20240216	956	42.78	20240131	2565	-46.78	20230707	920	48.37	20231227	1.30	N	065650	500	273 억		1296481	N	N	0	N	00	N
73	20240319	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-30	5	-2.15	169109278	124076	9.09	1370	1393	1345	1810	976	1393	1362.95	2.37	0	-10158	1469	1430	1371	1332	1273	1450	1352	274	417	500	830	1	1	54743975	746	-5.45	2.44	12	0.23	-250.00	558.00	2565	20230707	-46.86	920	20231227	48.15	1697	-19.68	20240216	956	42.57	20240131	2565	-46.86	20230707	920	48.15	20231227	1.30	N	065650	500	273 억		1296481	N	N	0	N	00	N
74	20240318	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	79	2	6.01	1873997489	1358790	355.87	1314	1410	1312	1708	920	1314	1379.17	2.20	0	96897	1401	1357	1306	1262	1211	1332	1237	274	394	500	780	1	1	54743975	763	-5.57	2.50	12	2.48	-250.00	558.00	2565	20230707	-45.69	920	20231227	51.41	1697	-17.91	20240216	956	45.71	20240131	2565	-45.69	20230707	920	51.41	20231227	1.31	N	065650	500	273 억		1203382	N	N	0	N	00	N
75	20240318	150559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	81	2	6.16	1796032315	1302783	341.21	1314	1410	1312	1708	920	1314	1378.61	2.20	0	100297	1401	1357	1306	1262	1211	1332	1237	274	394	500	780	1	1	54743975	764	-5.58	2.50	12	2.38	-250.00	558.00	2565	20230707	-45.61	920	20231227	51.63	1697	-17.80	20240216	956	45.92	20240131	2565	-45.61	20230707	920	51.63	20231227	1.31	N	065650	500	273 억		1203382	N	N	0	N	00	N
76	20240318	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1391	77	2	5.86	1458167397	1060877	277.85	1314	1410	1312	1708	920	1314	1374.49	2.20	0	52120	1401	1357	1306	1262	1211	1332	1237	274	394	500	780	1	1	54743975	761	-5.56	2.49	12	1.94	-250.00	558.00	2565	20230707	-45.77	920	20231227	51.20	1697	-18.03	20240216	956	45.50	20240131	2565	-45.77	20230707	920	51.20	20231227	1.31	N	065650	500	273 억		1203382	N	N	0	N	00	N
77	20240318	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	46	2	3.50	1060040008	771094	201.95	1314	1410	1312	1708	920	1314	1374.72	2.20	0	-21853	1401	1357	1306	1262	1211	1332	1237	274	394	500	780	1	1	54743975	745	-5.44	2.44	12	1.41	-250.00	558.00	2565	20230707	-46.98	920	20231227	47.83	1697	-19.86	20240216	956	42.26	20240131	2565	-46.98	20230707	920	47.83	20231227	1.31	N	065650	500	273 억		1203382	N	N	0	N	00	N
78	20240318	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	48	2	3.65	981714051	713577	186.89	1314	1410	1312	1708	920	1314	1375.76	2.20	0	1810	1401	1357	1306	1262	1211	1332	1237	274	394	500	780	1	1	54743975	746	-5.45	2.44	12	1.30	-250.00	558.00	2565	20230707	-46.90	920	20231227	48.04	1697	-19.74	20240216	956	42.47	20240131	2565	-46.90	20230707	920	48.04	20231227	1.31	N	065650	500	273 억		1203382	N	N	0	N	00	N
79	20240318	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1364	50	2	3.81	883483095	641598	168.04	1314	1410	1312	1708	920	1314	1377.00	2.20	0	7579	1401	1357	1306	1262	1211	1332	1237	274	394	500	780	1	1	54743975	747	-5.46	2.44	12	1.17	-250.00	558.00	2565	20230707	-46.82	920	20231227	48.26	1697	-19.62	20240216	956	42.68	20240131	2565	-46.82	20230707	920	48.26	20231227	1.31	N	065650	500	273 억		1203382	N	N	0	N	00	N
80	20240318	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1403	89	2	6.77	437910349	319375	83.65	1314	1403	1312	1708	920	1314	1371.15	2.20	0	37525	1401	1357	1306	1262	1211	1332	1237	274	394	500	780	1	1	54743975	768	-5.61	2.51	12	0.58	-250.00	558.00	2565	20230707	-45.30	920	20231227	52.50	1697	-17.32	20240216	956	46.76	20240131	2565	-45.30	20230707	920	52.50	20231227	1.31	N	065650	500	273 억		1203382	N	N	0	N	00	N
81	20240318	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	26	2	1.98	13657092	10311	2.70	1314	1340	1312	1708	920	1314	1324.52	2.20	0	68	1401	1357	1306	1262	1211	1332	1237	274	394	500	780	1	1	54743975	734	-5.36	2.40	12	0.02	-250.00	558.00	2565	20230707	-47.76	920	20231227	45.65	1697	-21.04	20240216	956	40.17	20240131	2565	-47.76	20230707	920	45.65	20231227	1.31	N	065650	500	273 억		1203382	N	N	0	N	00	N
82	20240315	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	-25	5	-1.87	494696705	379048	43.31	1339	1350	1255	1740	938	1339	1305.10	2.22	0	-10488	1419	1378	1317	1276	1215	1399	1297	274	401	500	800	1	1	54743975	719	-5.26	2.35	12	0.69	-250.00	558.00	2565	20230707	-48.77	920	20231227	42.83	1697	-22.57	20240216	956	37.45	20240131	2565	-48.77	20230707	920	42.83	20231227	1.41	N	065650	500	273 억		1213875	N	N	0	N	00	N
83	20240315	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-24	5	-1.79	464439756	356044	40.68	1339	1350	1255	1740	938	1339	1304.44	2.22	0	-9468	1419	1378	1317	1276	1215	1399	1297	274	401	500	800	1	1	54743975	720	-5.26	2.36	12	0.65	-250.00	558.00	2565	20230707	-48.73	920	20231227	42.93	1697	-22.51	20240216	956	37.55	20240131	2565	-48.73	20230707	920	42.93	20231227	1.41	N	065650	500	273 억		1213875	N	N	0	N	00	N
84	20240315	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-19	5	-1.42	422910808	324527	37.08	1339	1350	1255	1740	938	1339	1303.16	2.22	0	-13845	1419	1378	1317	1276	1215	1399	1297	274	401	500	800	1	1	54743975	723	-5.28	2.37	12	0.59	-250.00	558.00	2565	20230707	-48.54	920	20231227	43.48	1697	-22.22	20240216	956	38.08	20240131	2565	-48.54	20230707	920	43.48	20231227	1.41	N	065650	500	273 억		1213875	N	N	0	N	00	N
85	20240315	130554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	-38	5	-2.84	406959754	312430	35.69	1339	1350	1255	1740	938	1339	1302.56	2.22	0	-10100	1419	1378	1317	1276	1215	1399	1297	274	401	500	800	1	1	54743975	712	-5.20	2.33	12	0.57	-250.00	558.00	2565	20230707	-49.28	920	20231227	41.41	1697	-23.34	20240216	956	36.09	20240131	2565	-49.28	20230707	920	41.41	20231227	1.41	N	065650	500	273 억		1213875	N	N	0	N	00	N
86	20240315	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-35	5	-2.61	322302602	247491	28.28	1339	1350	1255	1740	938	1339	1302.28	2.22	0	-28025	1419	1378	1317	1276	1215	1399	1297	274	401	500	800	1	1	54743975	714	-5.22	2.34	12	0.45	-250.00	558.00	2565	20230707	-49.16	920	20231227	41.74	1697	-23.16	20240216	956	36.40	20240131	2565	-49.16	20230707	920	41.74	20231227	1.41	N	065650	500	273 억		1213875	N	N	0	N	00	N
87	20240315	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-34	5	-2.54	212853011	163016	18.62	1339	1350	1255	1740	938	1339	1305.72	2.22	0	-4835	1419	1378	1317	1276	1215	1399	1297	274	401	500	800	1	1	54743975	714	-5.22	2.34	12	0.30	-250.00	558.00	2565	20230707	-49.12	920	20231227	41.85	1697	-23.10	20240216	956	36.51	20240131	2565	-49.12	20230707	920	41.85	20231227	1.41	N	065650	500	273 억		1213875	N	N	0	N	00	N
88	20240315	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	-28	5	-2.09	153904523	118153	13.50	1339	1350	1255	1740	938	1339	1302.59	2.22	0	5362	1419	1378	1317	1276	1215	1399	1297	274	401	500	800	1	1	54743975	718	-5.24	2.35	12	0.22	-250.00	558.00	2565	20230707	-48.89	920	20231227	42.50	1697	-22.75	20240216	956	37.13	20240131	2565	-48.89	20230707	920	42.50	20231227	1.41	N	065650	500	273 억		1213875	N	N	0	N	00	N
89	20240315	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-19	5	-1.42	79716850	61899	7.07	1339	1340	1255	1740	938	1339	1287.85	2.22	0	15022	1419	1378	1317	1276	1215	1399	1297	274	401	500	800	1	1	54743975	723	-5.28	2.37	12	0.11	-250.00	558.00	2565	20230707	-48.54	920	20231227	43.48	1697	-22.22	20240216	956	38.08	20240131	2565	-48.54	20230707	920	43.48	20231227	1.41	N	065650	500	273 억		1213875	N	N	0	N	00	N
90	20240314	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	39	2	3.00	1137895232	872847	52.69	1302	1358	1256	1690	910	1300	1303.66	2.29	0	-40704	1424	1362	1331	1269	1238	1346	1253	274	390	500	780	1	1	54743975	733	-5.36	2.40	12	1.59	-250.00	558.00	2565	20230707	-47.80	920	20231227	45.54	1697	-21.10	20240216	956	40.06	20240131	2565	-47.80	20230707	920	45.54	20231227	1.01	N	065650	500	273 억		1254555	N	N	0	N	00	N
91	20240314	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1343	43	2	3.31	1116449666	856856	51.72	1302	1358	1256	1690	910	1300	1302.96	2.29	0	-41006	1424	1362	1331	1269	1238	1346	1253	274	390	500	780	1	1	54743975	735	-5.37	2.41	12	1.57	-250.00	558.00	2565	20230707	-47.64	920	20231227	45.98	1697	-20.86	20240216	956	40.48	20240131	2565	-47.64	20230707	920	45.98	20231227	1.01	N	065650	500	273 억		1254555	N	N	0	N	00	N
92	20240314	140549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1334	34	2	2.62	919005784	710072	42.86	1302	1334	1256	1690	910	1300	1294.24	2.29	0	-15873	1424	1362	1331	1269	1238	1346	1253	274	390	500	780	1	1	54743975	730	-5.34	2.39	12	1.30	-250.00	558.00	2565	20230707	-47.99	920	20231227	45.00	1697	-21.39	20240216	956	39.54	20240131	2565	-47.99	20230707	920	45.00	20231227	1.01	N	065650	500	273 억		1254555	N	N	0	N	00	N
93	20240314	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	1	2	0.08	839394219	649240	39.19	1302	1333	1256	1690	910	1300	1292.89	2.29	0	-27509	1424	1362	1331	1269	1238	1346	1253	274	390	500	780	1	1	54743975	712	-5.20	2.33	12	1.19	-250.00	558.00	2565	20230707	-49.28	920	20231227	41.41	1697	-23.34	20240216	956	36.09	20240131	2565	-49.28	20230707	920	41.41	20231227	1.01	N	065650	500	273 억		1254555	N	N	0	N	00	N
94	20240314	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-15	5	-1.15	750298710	580716	35.05	1302	1333	1256	1690	910	1300	1292.02	2.29	0	-48035	1424	1362	1331	1269	1238	1346	1253	274	390	500	780	1	1	54743975	703	-5.14	2.30	12	1.06	-250.00	558.00	2565	20230707	-49.90	920	20231227	39.67	1697	-24.28	20240216	956	34.41	20240131	2565	-49.90	20230707	920	39.67	20231227	1.01	N	065650	500	273 억		1254555	N	N	0	N	00	N
95	20240314	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	-9	5	-0.69	694297862	537189	32.43	1302	1333	1256	1690	910	1300	1292.46	2.29	0	-44238	1424	1362	1331	1269	1238	1346	1253	274	390	500	780	1	1	54743975	707	-5.16	2.31	12	0.98	-250.00	558.00	2565	20230707	-49.67	920	20231227	40.33	1697	-23.92	20240216	956	35.04	20240131	2565	-49.67	20230707	920	40.33	20231227	1.01	N	065650	500	273 억		1254555	N	N	0	N	00	N
96	20240314	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	15	2	1.15	461606233	357177	21.56	1302	1333	1256	1690	910	1300	1292.37	2.29	0	26501	1424	1362	1331	1269	1238	1346	1253	274	390	500	780	1	1	54743975	720	-5.26	2.36	12	0.65	-250.00	558.00	2565	20230707	-48.73	920	20231227	42.93	1697	-22.51	20240216	956	37.55	20240131	2565	-48.73	20230707	920	42.93	20231227	1.01	N	065650	500	273 억		1254555	N	N	0	N	00	N
97	20240314	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	14	2	1.08	7967425	6090	0.37	1302	1324	1302	1690	910	1300	1308.28	2.29	0	-1819	1424	1362	1331	1269	1238	1346	1253	274	390	500	780	1	1	54743975	719	-5.26	2.35	12	0.01	-250.00	558.00	2565	20230707	-48.77	920	20231227	42.83	1697	-22.57	20240216	956	37.45	20240131	2565	-48.77	20230707	920	42.83	20231227	1.01	N	065650	500	273 억		1254555	N	N	0	N	00	N
98	20240313	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-50	5	-3.70	2217886985	1644420	84.75	1352	1393	1300	1755	945	1350	1348.83	2.26	0	16064	1449	1399	1300	1250	1151	1424	1275	274	405	500	810	1	1	54743975	712	-5.20	2.33	12	3.00	-250.00	558.00	2565	20230707	-49.32	920	20231227	41.30	1697	-23.39	20240216	956	35.98	20240131	2565	-49.32	20230707	920	41.30	20231227	0.97	N	065650	500	273 억		1238187	N	N	0	N	00	N
99	20240313	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-30	5	-2.22	2033694984	1503663	77.49	1352	1393	1309	1755	945	1350	1352.49	2.26	0	19372	1449	1399	1300	1250	1151	1424	1275	274	405	500	810	1	1	54743975	723	-5.28	2.37	12	2.75	-250.00	558.00	2565	20230707	-48.54	920	20231227	43.48	1697	-22.22	20240216	956	38.08	20240131	2565	-48.54	20230707	920	43.48	20231227	0.97	N	065650	500	273 억		1238187	N	N	0	N	00	N
100	20240313	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	-22	5	-1.63	1692383333	1247184	64.28	1352	1393	1309	1755	945	1350	1356.96	2.26	0	-4660	1449	1399	1300	1250	1151	1424	1275	274	405	500	810	1	1	54743975	727	-5.31	2.38	12	2.28	-250.00	558.00	2565	20230707	-48.23	920	20231227	44.35	1697	-21.74	20240216	956	38.91	20240131	2565	-48.23	20230707	920	44.35	20231227	0.97	N	065650	500	273 억		1238187	N	N	0	N	00	N
101	20240313	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	-12	5	-0.89	1412435319	1036527	53.42	1352	1393	1309	1755	945	1350	1362.66	2.26	0	7678	1449	1399	1300	1250	1151	1424	1275	274	405	500	810	1	1	54743975	732	-5.35	2.40	12	1.89	-250.00	558.00	2565	20230707	-47.84	920	20231227	45.43	1697	-21.15	20240216	956	39.96	20240131	2565	-47.84	20230707	920	45.43	20231227	0.97	N	065650	500	273 억		1238187	N	N	0	N	00	N
102	20240313	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1341	-9	5	-0.67	1146046112	840728	43.33	1352	1393	1309	1755	945	1350	1363.16	2.26	0	-14263	1449	1399	1300	1250	1151	1424	1275	274	405	500	810	1	1	54743975	734	-5.36	2.40	12	1.54	-250.00	558.00	2565	20230707	-47.72	920	20231227	45.76	1697	-20.98	20240216	956	40.27	20240131	2565	-47.72	20230707	920	45.76	20231227	0.97	N	065650	500	273 억		1238187	N	N	0	N	00	N
103	20240313	110541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	0	3	0.00	1084891986	795135	40.98	1352	1393	1309	1755	945	1350	1364.41	2.26	0	-10702	1449	1399	1300	1250	1151	1424	1275	274	405	500	810	1	1	54743975	739	-5.40	2.42	12	1.45	-250.00	558.00	2565	20230707	-47.37	920	20231227	46.74	1697	-20.45	20240216	956	41.21	20240131	2565	-47.37	20230707	920	46.74	20231227	0.97	N	065650	500	273 억		1238187	N	N	0	N	00	N
104	20240313	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	29	2	2.15	726351626	530853	27.36	1352	1393	1309	1755	945	1350	1368.27	2.26	0	23105	1449	1399	1300	1250	1151	1424	1275	274	405	500	810	1	1	54743975	755	-5.52	2.47	12	0.97	-250.00	558.00	2565	20230707	-46.24	920	20231227	49.89	1697	-18.74	20240216	956	44.25	20240131	2565	-46.24	20230707	920	49.89	20231227	0.97	N	065650	500	273 억		1238187	N	N	0	N	00	N
105	20240313	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	36	2	2.67	202549772	149790	7.72	1352	1390	1309	1755	945	1350	1352.23	2.26	0	-15205	1449	1399	1300	1250	1151	1424	1275	274	405	500	810	1	1	54743975	759	-5.54	2.48	12	0.27	-250.00	558.00	2565	20230707	-45.96	920	20231227	50.65	1697	-18.33	20240216	956	44.98	20240131	2565	-45.96	20230707	920	50.65	20231227	0.97	N	065650	500	273 억		1238187	N	N	0	N	00	N
106	20240312	160536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	142	2	11.75	2420316333	1913612	269.34	1211	1350	1201	1570	846	1208	1264.77	1.97	0	165499	1288	1247	1176	1135	1064	1268	1156	274	362	500	720	1	1	54743975	739	-5.40	2.42	12	3.50	-250.00	558.00	2565	20230707	-47.37	920	20231227	46.74	1697	-20.45	20240216	956	41.21	20240131	2565	-47.37	20230707	920	46.74	20231227	1.13	N	065650	500	273 억		1076406	N	N	0	N	00	N
107	20240312	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	105	2	8.69	1772410096	1427916	200.98	1211	1314	1201	1570	846	1208	1241.26	1.97	0	94826	1288	1247	1176	1135	1064	1268	1156	274	362	500	720	1	1	54743975	719	-5.25	2.35	12	2.61	-250.00	558.00	2565	20230707	-48.81	920	20231227	42.72	1697	-22.63	20240216	956	37.34	20240131	2565	-48.81	20230707	920	42.72	20231227	1.13	N	065650	500	273 억		1076406	N	N	0	N	00	N
108	20240312	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	24	2	1.99	1262923236	1026958	144.55	1211	1270	1201	1570	846	1208	1229.77	1.97	0	-7123	1288	1247	1176	1135	1064	1268	1156	274	362	500	720	1	1	54743975	674	-4.93	2.21	12	1.88	-250.00	558.00	2565	20230707	-51.97	920	20231227	33.91	1697	-27.40	20240216	956	28.87	20240131	2565	-51.97	20230707	920	33.91	20231227	1.13	N	065650	500	273 억		1076406	N	N	0	N	00	N
109	20240312	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	24	2	1.99	1006940581	819069	115.29	1211	1270	1201	1570	846	1208	1229.37	1.97	0	-18986	1288	1247	1176	1135	1064	1268	1156	274	362	500	720	1	1	54743975	674	-4.93	2.21	12	1.50	-250.00	558.00	2565	20230707	-51.97	920	20231227	33.91	1697	-27.40	20240216	956	28.87	20240131	2565	-51.97	20230707	920	33.91	20231227	1.13	N	065650	500	273 억		1076406	N	N	0	N	00	N
110	20240312	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	21	2	1.74	867017667	705492	99.30	1211	1270	1201	1570	846	1208	1228.95	1.97	0	-22044	1288	1247	1176	1135	1064	1268	1156	274	362	500	720	1	1	54743975	673	-4.92	2.20	12	1.29	-250.00	558.00	2565	20230707	-52.09	920	20231227	33.59	1697	-27.58	20240216	956	28.56	20240131	2565	-52.09	20230707	920	33.59	20231227	1.13	N	065650	500	273 억		1076406	N	N	0	N	00	N
111	20240312	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	22	2	1.82	726622912	591715	83.29	1211	1270	1201	1570	846	1208	1227.99	1.97	0	-27269	1288	1247	1176	1135	1064	1268	1156	274	362	500	720	1	1	54743975	673	-4.92	2.20	12	1.08	-250.00	558.00	2565	20230707	-52.05	920	20231227	33.70	1697	-27.52	20240216	956	28.66	20240131	2565	-52.05	20230707	920	33.70	20231227	1.13	N	065650	500	273 억		1076406	N	N	0	N	00	N
112	20240312	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	3	2	0.25	602194241	489762	68.93	1211	1270	1201	1570	846	1208	1229.57	1.97	0	-29139	1288	1247	1176	1135	1064	1268	1156	274	362	500	720	1	1	54743975	663	-4.84	2.17	12	0.89	-250.00	558.00	2565	20230707	-52.79	920	20231227	31.63	1697	-28.64	20240216	956	26.67	20240131	2565	-52.79	20230707	920	31.63	20231227	1.13	N	065650	500	273 억		1076406	N	N	0	N	00	N
113	20240312	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	13	2	1.08	85332956	69788	9.82	1211	1237	1211	1570	846	1208	1222.75	1.97	0	19380	1288	1247	1176	1135	1064	1268	1156	274	362	500	720	1	1	54743975	668	-4.88	2.19	12	0.13	-250.00	558.00	2565	20230707	-52.40	920	20231227	32.72	1697	-28.05	20240216	956	27.72	20240131	2565	-52.40	20230707	920	32.72	20231227	1.13	N	065650	500	273 억		1076406	N	N	0	N	00	N
114	20240311	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	88	2	7.86	826719964	704823	199.68	1120	1217	1105	1456	784	1120	1172.94	1.63	0	174289	1190	1155	1134	1099	1078	1144	1088	274	336	500	670	1	1	54743975	661	-4.83	2.16	12	1.29	-250.00	558.00	2565	20230707	-52.90	920	20231227	31.30	1697	-28.82	20240216	956	26.36	20240131	2565	-52.90	20230707	920	31.30	20231227	1.13	N	065650	500	273 억		892804	N	N	0	N	00	N
115	20240311	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	80	2	7.14	783742754	669047	189.55	1120	1217	1105	1456	784	1120	1171.44	1.63	0	166125	1190	1155	1134	1099	1078	1144	1088	274	336	500	670	1	1	54743975	657	-4.80	2.15	12	1.22	-250.00	558.00	2565	20230707	-53.22	920	20231227	30.43	1697	-29.29	20240216	956	25.52	20240131	2565	-53.22	20230707	920	30.43	20231227	1.13	N	065650	500	273 억		892804	N	N	0	N	00	N
116	20240311	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	72	2	6.43	708600560	606211	171.74	1120	1217	1105	1456	784	1120	1168.91	1.63	0	149097	1190	1155	1134	1099	1078	1144	1088	274	336	500	670	1	1	54743975	653	-4.77	2.14	12	1.11	-250.00	558.00	2565	20230707	-53.53	920	20231227	29.57	1697	-29.76	20240216	956	24.69	20240131	2565	-53.53	20230707	920	29.57	20231227	1.13	N	065650	500	273 억		892804	N	N	0	N	00	N
117	20240311	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	80	2	7.14	593910245	510776	144.71	1120	1209	1105	1456	784	1120	1162.77	1.63	0	112953	1190	1155	1134	1099	1078	1144	1088	274	336	500	670	1	1	54743975	657	-4.80	2.15	12	0.93	-250.00	558.00	2565	20230707	-53.22	920	20231227	30.43	1697	-29.29	20240216	956	25.52	20240131	2565	-53.22	20230707	920	30.43	20231227	1.13	N	065650	500	273 억		892804	N	N	0	N	00	N
118	20240311	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	75	2	6.70	496845711	429404	121.65	1120	1209	1105	1456	784	1120	1157.06	1.63	0	84339	1190	1155	1134	1099	1078	1144	1088	274	336	500	670	1	1	54743975	654	-4.78	2.14	12	0.78	-250.00	558.00	2565	20230707	-53.41	920	20231227	29.89	1697	-29.58	20240216	956	25.00	20240131	2565	-53.41	20230707	920	29.89	20231227	1.13	N	065650	500	273 억		892804	N	N	0	N	00	N
119	20240311	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1165	45	2	4.02	395010336	343449	97.30	1120	1174	1105	1456	784	1120	1150.13	1.63	0	77205	1190	1155	1134	1099	1078	1144	1088	274	336	500	670	1	1	54743975	638	-4.66	2.09	12	0.63	-250.00	558.00	2565	20230707	-54.58	920	20231227	26.63	1697	-31.35	20240216	956	21.86	20240131	2565	-54.58	20230707	920	26.63	20231227	1.13	N	065650	500	273 억		892804	N	N	0	N	00	N
120	20240311	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1159	39	2	3.48	127584397	112789	31.95	1120	1159	1105	1456	784	1120	1131.18	1.63	0	1741	1190	1155	1134	1099	1078	1144	1088	274	336	500	670	1	1	54743975	634	-4.64	2.08	12	0.21	-250.00	558.00	2565	20230707	-54.81	920	20231227	25.98	1697	-31.70	20240216	956	21.23	20240131	2565	-54.81	20230707	920	25.98	20231227	1.13	N	065650	500	273 억		892804	N	N	0	N	00	N
121	20240311	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	-2	5	-0.18	35099721	31381	8.89	1120	1126	1105	1456	784	1120	1118.50	1.63	0	-22899	1190	1155	1134	1099	1078	1144	1088	274	336	500	670	1	1	54743975	612	-4.47	2.00	12	0.06	-250.00	558.00	2565	20230707	-56.41	920	20231227	21.52	1697	-34.12	20240216	956	16.95	20240131	2565	-56.41	20230707	920	21.52	20231227	1.13	N	065650	500	273 억		892804	N	N	0	N	00	N
122	20240308	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1120	8	2	0.72	400068158	352220	46.83	1139	1169	1113	1445	779	1112	1135.85	1.57	0	31269	1236	1174	1137	1075	1038	1155	1056	274	333	500	660	1	1	54743975	613	-4.48	2.01	12	0.64	-250.00	558.00	2565	20230707	-56.34	920	20231227	21.74	1697	-34.00	20240216	956	17.15	20240131	2565	-56.34	20230707	920	21.74	20231227	1.14	N	065650	500	273 억		861509	N	N	0	N	00	N
123	20240308	150530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1132	20	2	1.80	372245106	327427	43.53	1139	1169	1113	1445	779	1112	1136.88	1.57	0	34615	1236	1174	1137	1075	1038	1155	1056	274	333	500	660	1	1	54743975	620	-4.53	2.03	12	0.60	-250.00	558.00	2565	20230707	-55.87	920	20231227	23.04	1697	-33.29	20240216	956	18.41	20240131	2565	-55.87	20230707	920	23.04	20231227	1.14	N	065650	500	273 억		861509	N	N	0	N	00	N
124	20240308	140528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1143	31	2	2.79	307395518	270267	35.93	1139	1169	1113	1445	779	1112	1137.38	1.57	0	38918	1236	1174	1137	1075	1038	1155	1056	274	333	500	660	1	1	54743975	626	-4.57	2.05	12	0.49	-250.00	558.00	2565	20230707	-55.44	920	20231227	24.24	1697	-32.65	20240216	956	19.56	20240131	2565	-55.44	20230707	920	24.24	20231227	1.14	N	065650	500	273 억		861509	N	N	0	N	00	N
125	20240308	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1155	43	2	3.87	238299390	210292	27.96	1139	1159	1113	1445	779	1112	1133.18	1.57	0	59206	1236	1174	1137	1075	1038	1155	1056	274	333	500	660	1	1	54743975	632	-4.62	2.07	12	0.38	-250.00	558.00	2565	20230707	-54.97	920	20231227	25.54	1697	-31.94	20240216	956	20.82	20240131	2565	-54.97	20230707	920	25.54	20231227	1.14	N	065650	500	273 억		861509	N	N	0	N	00	N
126	20240308	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1137	25	2	2.25	171547458	152111	20.22	1139	1140	1113	1445	779	1112	1127.78	1.57	0	35747	1236	1174	1137	1075	1038	1155	1056	274	333	500	660	1	1	54743975	622	-4.55	2.04	12	0.28	-250.00	558.00	2565	20230707	-55.67	920	20231227	23.59	1697	-33.00	20240216	956	18.93	20240131	2565	-55.67	20230707	920	23.59	20231227	1.14	N	065650	500	273 억		861509	N	N	0	N	00	N
127	20240308	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1124	12	2	1.08	131144785	116353	15.47	1139	1140	1113	1445	779	1112	1127.13	1.57	0	31161	1236	1174	1137	1075	1038	1155	1056	274	333	500	660	1	1	54743975	615	-4.50	2.01	12	0.21	-250.00	558.00	2565	20230707	-56.18	920	20231227	22.17	1697	-33.77	20240216	956	17.57	20240131	2565	-56.18	20230707	920	22.17	20231227	1.14	N	065650	500	273 억		861509	N	N	0	N	00	N
128	20240308	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	2	2	0.18	102783852	91020	12.10	1139	1140	1113	1445	779	1112	1129.24	1.57	0	17870	1236	1174	1137	1075	1038	1155	1056	274	333	500	660	1	1	54743975	610	-4.46	2.00	12	0.17	-250.00	558.00	2565	20230707	-56.57	920	20231227	21.09	1697	-34.35	20240216	956	16.53	20240131	2565	-56.57	20230707	920	21.09	20231227	1.14	N	065650	500	273 억		861509	N	N	0	N	00	N
129	20240308	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1136	24	2	2.16	3654149	3215	0.43	1139	1139	1125	1445	779	1112	1136.59	1.57	0	-577	1236	1174	1137	1075	1038	1155	1056	274	333	500	660	1	1	54743975	622	-4.54	2.04	12	0.01	-250.00	558.00	2565	20230707	-55.71	920	20231227	23.48	1697	-33.06	20240216	956	18.83	20240131	2565	-55.71	20230707	920	23.48	20231227	1.14	N	065650	500	273 억		861509	N	N	0	N	00	N
130	20240307	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1112	-39	5	-3.39	839315995	751397	226.65	1151	1199	1100	1496	806	1151	1117.01	1.25	0	176270	1209	1179	1157	1127	1105	1169	1117	274	345	500	690	1	1	54743975	609	-4.45	1.99	12	1.37	-250.00	558.00	2565	20230707	-56.65	920	20231227	20.87	1697	-34.47	20240216	956	16.32	20240131	2565	-56.65	20230707	920	20.87	20231227	1.16	N	065650	500	273 억		685191	N	N	0	N	00	N
131	20240307	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	-37	5	-3.21	734977780	657728	198.39	1151	1199	1100	1496	806	1151	1117.45	1.25	0	135778	1209	1179	1157	1127	1105	1169	1117	274	345	500	690	1	1	54743975	610	-4.46	2.00	12	1.20	-250.00	558.00	2565	20230707	-56.57	920	20231227	21.09	1697	-34.35	20240216	956	16.53	20240131	2565	-56.57	20230707	920	21.09	20231227	1.16	N	065650	500	273 억		685191	N	N	0	N	00	N
132	20240307	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1125	-26	5	-2.26	691456352	618707	186.62	1151	1199	1100	1496	806	1151	1117.58	1.25	0	141535	1209	1179	1157	1127	1105	1169	1117	274	345	500	690	1	1	54743975	616	-4.50	2.02	12	1.13	-250.00	558.00	2565	20230707	-56.14	920	20231227	22.28	1697	-33.71	20240216	956	17.68	20240131	2565	-56.14	20230707	920	22.28	20231227	1.16	N	065650	500	273 억		685191	N	N	0	N	00	N
133	20240307	130520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1119	-32	5	-2.78	641060428	573574	173.01	1151	1199	1100	1496	806	1151	1117.66	1.25	0	148140	1209	1179	1157	1127	1105	1169	1117	274	345	500	690	1	1	54743975	613	-4.48	2.01	12	1.05	-250.00	558.00	2565	20230707	-56.37	920	20231227	21.63	1697	-34.06	20240216	956	17.05	20240131	2565	-56.37	20230707	920	21.63	20231227	1.16	N	065650	500	273 억		685191	N	N	0	N	00	N
134	20240307	120522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1118	-33	5	-2.87	584616960	522794	157.69	1151	1199	1100	1496	806	1151	1118.25	1.25	0	139545	1209	1179	1157	1127	1105	1169	1117	274	345	500	690	1	1	54743975	612	-4.47	2.00	12	0.95	-250.00	558.00	2565	20230707	-56.41	920	20231227	21.52	1697	-34.12	20240216	956	16.95	20240131	2565	-56.41	20230707	920	21.52	20231227	1.16	N	065650	500	273 억		685191	N	N	0	N	00	N
135	20240307	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1115	-36	5	-3.13	549533698	491269	148.18	1151	1199	1100	1496	806	1151	1118.60	1.25	0	144240	1209	1179	1157	1127	1105	1169	1117	274	345	500	690	1	1	54743975	610	-4.46	2.00	12	0.90	-250.00	558.00	2565	20230707	-56.53	920	20231227	21.20	1697	-34.30	20240216	956	16.63	20240131	2565	-56.53	20230707	920	21.20	20231227	1.16	N	065650	500	273 억		685191	N	N	0	N	00	N
136	20240307	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	-37	5	-3.21	469286370	419554	126.55	1151	1199	1100	1496	806	1151	1118.54	1.25	0	154499	1209	1179	1157	1127	1105	1169	1117	274	345	500	690	1	1	54743975	610	-4.46	2.00	12	0.77	-250.00	558.00	2565	20230707	-56.57	920	20231227	21.09	1697	-34.35	20240216	956	16.53	20240131	2565	-56.57	20230707	920	21.09	20231227	1.16	N	065650	500	273 억		685191	N	N	0	N	00	N
137	20240307	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1172	21	2	1.82	26639889	22482	6.78	1151	1199	1148	1496	806	1151	1184.94	1.25	0	-10169	1209	1179	1157	1127	1105	1169	1117	274	345	500	690	1	1	54743975	642	-4.69	2.10	12	0.04	-250.00	558.00	2565	20230707	-54.31	920	20231227	27.39	1697	-30.94	20240216	956	22.59	20240131	2565	-54.31	20230707	920	27.39	20231227	1.16	N	065650	500	273 억		685191	N	N	0	N	00	N
138	20240306	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1151	-36	5	-3.03	381367195	331196	91.79	1187	1187	1135	1543	831	1187	1151.48	1.36	0	-61334	1234	1210	1180	1156	1126	1222	1168	274	356	500	710	1	1	54743974	630	-4.60	2.06	12	0.60	-250.00	558.00	2565	20230707	-55.13	920	20231227	25.11	1697	-32.17	20240216	956	20.40	20240131	2565	-55.13	20230707	920	25.11	20231227	1.19	N	065650	500	273 억		743520	N	N	0	N	00	N
139	20240306	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1146	-41	5	-3.45	342591253	297391	82.42	1187	1187	1135	1543	831	1187	1151.99	1.36	0	-44682	1234	1210	1180	1156	1126	1222	1168	274	356	500	710	1	1	54743974	627	-4.58	2.05	12	0.54	-250.00	558.00	2565	20230707	-55.32	920	20231227	24.57	1697	-32.47	20240216	956	19.87	20240131	2565	-55.32	20230707	920	24.57	20231227	1.19	N	065650	500	273 억		743520	N	N	0	N	00	N
140	20240306	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1149	-38	5	-3.20	334975770	290753	80.58	1187	1187	1135	1543	831	1187	1152.10	1.36	0	-42872	1234	1210	1180	1156	1126	1222	1168	274	356	500	710	1	1	54743974	629	-4.60	2.06	12	0.53	-250.00	558.00	2565	20230707	-55.20	920	20231227	24.89	1697	-32.29	20240216	956	20.19	20240131	2565	-55.20	20230707	920	24.89	20231227	1.19	N	065650	500	273 억		743520	N	N	0	N	00	N
141	20240306	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	-40	5	-3.37	309885867	268920	74.53	1187	1187	1135	1543	831	1187	1152.33	1.36	0	-37293	1234	1210	1180	1156	1126	1222	1168	274	356	500	710	1	1	54743974	628	-4.59	2.06	12	0.49	-250.00	558.00	2565	20230707	-55.28	920	20231227	24.67	1697	-32.41	20240216	956	19.98	20240131	2565	-55.28	20230707	920	24.67	20231227	1.19	N	065650	500	273 억		743520	N	N	0	N	00	N
142	20240306	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	-40	5	-3.37	264796804	229496	63.60	1187	1187	1135	1543	831	1187	1153.82	1.36	0	-33199	1234	1210	1180	1156	1126	1222	1168	274	356	500	710	1	1	54743974	628	-4.59	2.06	12	0.42	-250.00	558.00	2565	20230707	-55.28	920	20231227	24.67	1697	-32.41	20240216	956	19.98	20240131	2565	-55.28	20230707	920	24.67	20231227	1.19	N	065650	500	273 억		743520	N	N	0	N	00	N
143	20240306	110519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1175	-12	5	-1.01	199310000	172356	47.77	1187	1187	1135	1543	831	1187	1156.39	1.36	0	-38335	1234	1210	1180	1156	1126	1222	1168	274	356	500	710	1	1	54743974	643	-4.70	2.11	12	0.31	-250.00	558.00	2565	20230707	-54.19	920	20231227	27.72	1697	-30.76	20240216	956	22.91	20240131	2565	-54.19	20230707	920	27.72	20231227	1.19	N	065650	500	273 억		743520	N	N	0	N	00	N
144	20240306	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1138	-49	5	-4.13	130119647	112527	31.19	1187	1187	1135	1543	831	1187	1156.34	1.36	0	-30255	1234	1210	1180	1156	1126	1222	1168	274	356	500	710	1	1	54743974	623	-4.55	2.04	12	0.21	-250.00	558.00	2565	20230707	-55.63	920	20231227	23.70	1697	-32.94	20240216	956	19.04	20240131	2565	-55.63	20230707	920	23.70	20231227	1.19	N	065650	500	273 억		743520	N	N	0	N	00	N
145	20240306	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	-5	5	-0.42	4587066	3868	1.07	1187	1187	1170	1543	831	1187	1185.90	1.36	0	-1373	1234	1210	1180	1156	1126	1222	1168	274	356	500	710	1	1	54743974	647	-4.73	2.12	12	0.01	-250.00	558.00	2565	20230707	-53.92	920	20231227	28.48	1697	-30.35	20240216	956	23.64	20240131	2565	-53.92	20230707	920	28.48	20231227	1.19	N	065650	500	273 억		743520	N	N	0	N	00	N
146	20240305	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	6	2	0.51	421450570	359998	26.63	1181	1204	1150	1535	827	1181	1170.70	1.35	0	-2921	1291	1235	1173	1117	1055	1264	1146	274	354	500	700	1	1	54743974	650	-4.75	2.13	12	0.66	-250.00	558.00	2565	20230707	-53.72	920	20231227	29.02	1697	-30.05	20240216	956	24.16	20240131	2565	-53.72	20230707	920	29.02	20231227	1.24	N	065650	500	273 억		737520	N	N	0	N	00	N
147	20240305	150517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1167	-14	5	-1.19	372377465	318476	23.55	1181	1204	1150	1535	827	1181	1169.25	1.35	0	7702	1291	1235	1173	1117	1055	1264	1146	274	354	500	700	1	1	54743974	639	-4.67	2.09	12	0.58	-250.00	558.00	2565	20230707	-54.50	920	20231227	26.85	1697	-31.23	20240216	956	22.07	20240131	2565	-54.50	20230707	920	26.85	20231227	1.24	N	065650	500	273 억		737520	N	N	0	N	00	N
148	20240305	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	-18	5	-1.52	300943683	257113	19.02	1181	1204	1150	1535	827	1181	1170.47	1.35	0	727	1291	1235	1173	1117	1055	1264	1146	274	354	500	700	1	1	54743974	637	-4.65	2.08	12	0.47	-250.00	558.00	2565	20230707	-54.66	920	20231227	26.41	1697	-31.47	20240216	956	21.65	20240131	2565	-54.66	20230707	920	26.41	20231227	1.24	N	065650	500	273 억		737520	N	N	0	N	00	N
149	20240305	130516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	11	2	0.93	236591630	202142	14.95	1181	1204	1150	1535	827	1181	1170.42	1.35	0	6901	1291	1235	1173	1117	1055	1264	1146	274	354	500	700	1	1	54743974	653	-4.77	2.14	12	0.37	-250.00	558.00	2565	20230707	-53.53	920	20231227	29.57	1697	-29.76	20240216	956	24.69	20240131	2565	-53.53	20230707	920	29.57	20231227	1.24	N	065650	500	273 억		737520	N	N	0	N	00	N
150	20240305	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1169	-12	5	-1.02	194589809	166611	12.32	1181	1204	1150	1535	827	1181	1167.93	1.35	0	4254	1291	1235	1173	1117	1055	1264	1146	274	354	500	700	1	1	54743974	640	-4.68	2.09	12	0.30	-250.00	558.00	2565	20230707	-54.42	920	20231227	27.07	1697	-31.11	20240216	956	22.28	20240131	2565	-54.42	20230707	920	27.07	20231227	1.24	N	065650	500	273 억		737520	N	N	0	N	00	N
151	20240305	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1168	-13	5	-1.10	179743258	153873	11.38	1181	1204	1150	1535	827	1181	1168.13	1.35	0	-3233	1291	1235	1173	1117	1055	1264	1146	274	354	500	700	1	1	54743974	639	-4.67	2.09	12	0.28	-250.00	558.00	2565	20230707	-54.46	920	20231227	26.96	1697	-31.17	20240216	956	22.18	20240131	2565	-54.46	20230707	920	26.96	20231227	1.24	N	065650	500	273 억		737520	N	N	0	N	00	N
152	20240305	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1152	-29	5	-2.46	141963613	121289	8.97	1181	1204	1152	1535	827	1181	1170.46	1.35	0	-10969	1291	1235	1173	1117	1055	1264	1146	274	354	500	700	1	1	54743974	631	-4.61	2.06	12	0.22	-250.00	558.00	2565	20230707	-55.09	920	20231227	25.22	1697	-32.12	20240216	956	20.50	20240131	2565	-55.09	20230707	920	25.22	20231227	1.24	N	065650	500	273 억		737520	N	N	0	N	00	N
153	20240305	090512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	7	2	0.59	20584614	17341	1.28	1181	1204	1175	1535	827	1181	1187.05	1.35	0	-12170	1291	1235	1173	1117	1055	1264	1146	274	354	500	700	1	1	54743974	650	-4.75	2.13	12	0.03	-250.00	558.00	2565	20230707	-53.68	920	20231227	29.13	1697	-29.99	20240216	956	24.27	20240131	2565	-53.68	20230707	920	29.13	20231227	1.24	N	065650	500	273 억		737520	N	N	0	N	00	N
154	20240304	160513	54	100.00	KOSDAQ		유통	N	N	N	N		N	1181	80	2	7.27	1622830316	1350223	238.11	1111	1229	1111	1431	771	1101	1201.92	1.30	0	40082	1158	1129	1106	1077	1054	1118	1066	274	330	500	660	1	1	54743974	647	-4.72	2.12	12	2.47	-250.00	558.00	2565	20230707	-53.96	920	20231227	28.37	1697	-30.41	20240216	956	23.54	20240131	2565	-53.96	20230707	920	28.37	20231227	1.06	N	065650	500	273 억		710755	N	N	0	N	01	N
155	20240304	150510	54	100.00	KOSDAQ		유통	N	N	N	N		N	1190	89	2	8.08	1604319078	1334553	235.35	1111	1229	1111	1431	771	1101	1202.14	1.30	0	40638	1158	1129	1106	1077	1054	1118	1066	274	330	500	660	1	1	54743974	651	-4.76	2.13	12	2.44	-250.00	558.00	2565	20230707	-53.61	920	20231227	29.35	1697	-29.88	20240216	956	24.48	20240131	2565	-53.61	20230707	920	29.35	20231227	1.06	N	065650	500	273 억		710755	N	N	0	N	01	N
156	20240304	140441	54	100.00	KOSDAQ		유통	N	N	N	N		N	1195	94	2	8.54	1498086103	1244942	219.54	1111	1229	1111	1431	771	1101	1203.34	1.30	0	33750	1158	1129	1106	1077	1054	1118	1066	274	330	500	660	1	1	54743974	654	-4.78	2.14	12	2.27	-250.00	558.00	2565	20230707	-53.41	920	20231227	29.89	1697	-29.58	20240216	956	25.00	20240131	2565	-53.41	20230707	920	29.89	20231227	1.06	N	065650	500	273 억		710755	N	N	0	N	01	N
157	20240304	130507	54	100.00	KOSDAQ		유통	N	N	N	N		N	1181	80	2	7.27	1462228645	1214714	214.21	1111	1229	1111	1431	771	1101	1203.76	1.30	0	44854	1158	1129	1106	1077	1054	1118	1066	274	330	500	660	1	1	54743974	647	-4.72	2.12	12	2.22	-250.00	558.00	2565	20230707	-53.96	920	20231227	28.37	1697	-30.41	20240216	956	23.54	20240131	2565	-53.96	20230707	920	28.37	20231227	1.06	N	065650	500	273 억		710755	N	N	0	N	01	N
158	20240304	120444	54	100.00	KOSDAQ		유통	N	N	N	N		N	1189	88	2	7.99	1416380098	1175883	207.36	1111	1229	1111	1431	771	1101	1204.52	1.30	0	53867	1158	1129	1106	1077	1054	1118	1066	274	330	500	660	1	1	54743974	651	-4.76	2.13	12	2.15	-250.00	558.00	2565	20230707	-53.65	920	20231227	29.24	1697	-29.94	20240216	956	24.37	20240131	2565	-53.65	20230707	920	29.24	20231227	1.06	N	065650	500	273 억		710755	N	N	0	N	01	N
159	20240304	110503	54	100.00	KOSDAQ		유통	N	N	N	N		N	1195	94	2	8.54	1134883033	942698	166.24	1111	1225	1111	1431	771	1101	1203.87	1.30	0	109890	1158	1129	1106	1077	1054	1118	1066	274	330	500	660	1	1	54743974	654	-4.78	2.14	12	1.72	-250.00	558.00	2565	20230707	-53.41	920	20231227	29.89	1697	-29.58	20240216	956	25.00	20240131	2565	-53.41	20230707	920	29.89	20231227	1.06	N	065650	500	273 억		710755	N	N	0	N	01	N
160	20240304	100503	54	100.00	KOSDAQ		유통	N	N	N	N		N	1212	111	2	10.08	726841398	606933	107.03	1111	1222	1111	1431	771	1101	1197.56	1.30	0	52635	1158	1129	1106	1077	1054	1118	1066	274	330	500	660	1	1	54743974	663	-4.85	2.17	12	1.11	-250.00	558.00	2565	20230707	-52.75	920	20231227	31.74	1697	-28.58	20240216	956	26.78	20240131	2565	-52.75	20230707	920	31.74	20231227	1.06	N	065650	500	273 억		710755	N	N	0	N	01	N
161	20240304	090504	54	100.00	KOSDAQ		유통	N	N	N	N		N	1199	98	2	8.90	206112644	175265	30.91	1111	1210	1111	1431	771	1101	1176.01	1.30	0	6134	1158	1129	1106	1077	1054	1118	1066	274	330	500	660	1	1	54743974	656	-4.80	2.15	12	0.32	-250.00	558.00	2565	20230707	-53.26	920	20231227	30.33	1697	-29.35	20240216	956	25.42	20240131	2565	-53.26	20230707	920	30.33	20231227	1.06	N	065650	500	273 억		710755	N	N	0	N	01	N