KissMeData/065650/price/prices-20240401.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1480	56	2	3.93	1005444289	686757	76.68	1425	1510	1392	1851	997	1424	1463.91	1.57	219053	1497	1460	1411	1374	1325	1436	1350	316	427	500	960	1	1	63153285	935	-42.29	2.29	12	1.09	-35.00	645.00	2565	20230707	-42.30	920	20231227	60.87	1697	-12.79	20240216	956	54.81	20240131	2565	-42.30	20230707	920	60.87	20231227	2.61	N	065650	500	315 억	990292	N	N	N	N
3	20240430	150629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	54	2	3.79	947535551	647631	72.31	1425	1510	1392	1851	997	1424	1463.08	1.57	215682	1497	1460	1411	1374	1325	1436	1350	316	427	500	960	1	1	63153285	933	-42.23	2.29	12	1.03	-35.00	645.00	2565	20230707	-42.38	920	20231227	60.65	1697	-12.91	20240216	956	54.60	20240131	2565	-42.38	20230707	920	60.65	20231227	2.61	N	065650	500	315 억	990292	N	N	N	N
4	20240430	140629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	47	2	3.30	618465140	425969	47.56	1425	1490	1392	1851	997	1424	1451.90	1.57	111777	1497	1460	1411	1374	1325	1436	1350	316	427	500	960	1	1	63153285	929	-42.03	2.28	12	0.67	-35.00	645.00	2565	20230707	-42.65	920	20231227	59.89	1697	-13.32	20240216	956	53.87	20240131	2565	-42.65	20230707	920	59.89	20231227	2.61	N	065650	500	315 억	990292	N	N	N	N
5	20240430	130628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	46	2	3.23	330767078	230723	25.76	1425	1470	1392	1851	997	1424	1433.61	1.57	78980	1497	1460	1411	1374	1325	1436	1350	316	427	500	960	1	1	63153285	928	-42.00	2.28	12	0.37	-35.00	645.00	2565	20230707	-42.69	920	20231227	59.78	1697	-13.38	20240216	956	53.77	20240131	2565	-42.69	20230707	920	59.78	20231227	2.61	N	065650	500	315 억	990292	N	N	N	N
6	20240430	120629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1426	2	2	0.14	125811751	89309	9.97	1425	1430	1392	1851	997	1424	1408.72	1.57	13898	1497	1460	1411	1374	1325	1436	1350	316	427	500	960	1	1	63153285	901	-40.74	2.21	12	0.14	-35.00	645.00	2565	20230707	-44.41	920	20231227	55.00	1697	-15.97	20240216	956	49.16	20240131	2565	-44.41	20230707	920	55.00	20231227	2.61	N	065650	500	315 억	990292	N	N	N	N
7	20240430	110627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1417	-7	5	-0.49	104233854	74114	8.28	1425	1430	1392	1851	997	1424	1406.40	1.57	13150	1497	1460	1411	1374	1325	1436	1350	316	427	500	960	1	1	63153285	895	-40.49	2.20	12	0.12	-35.00	645.00	2565	20230707	-44.76	920	20231227	54.02	1697	-16.50	20240216	956	48.22	20240131	2565	-44.76	20230707	920	54.02	20231227	2.61	N	065650	500	315 억	990292	N	N	N	N
8	20240430	100626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	-14	5	-0.98	89574292	63746	7.12	1425	1430	1392	1851	997	1424	1405.18	1.57	5610	1497	1460	1411	1374	1325	1436	1350	316	427	500	960	1	1	63153285	890	-40.29	2.19	12	0.10	-35.00	645.00	2565	20230707	-45.03	920	20231227	53.26	1697	-16.91	20240216	956	47.49	20240131	2565	-45.03	20230707	920	53.26	20231227	2.61	N	065650	500	315 억	990292	N	N	N	N
9	20240430	090636	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	-31	5	-2.18	45449039	32291	3.61	1425	1430	1393	1851	997	1424	1407.48	1.57	-1980	1497	1460	1411	1374	1325	1436	1350	316	427	500	960	1	1	63153285	880	-39.80	2.16	12	0.05	-35.00	645.00	2565	20230707	-45.69	920	20231227	51.41	1697	-17.91	20240216	956	45.71	20240131	2565	-45.69	20230707	920	51.41	20231227	2.61	N	065650	500	315 억	990292	N	N	N	N
10	20240429	160616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1424	-21	5	-1.45	1249614183	895114	161.69	1443	1448	1362	1878	1012	1445	1396.04	1.81	-152765	1501	1472	1423	1394	1345	1487	1409	316	433	500	980	1	1	63153285	899	-40.69	2.21	12	1.42	-35.00	645.00	2565	20230707	-44.48	920	20231227	54.78	1697	-16.09	20240216	956	48.95	20240131	2565	-44.48	20230707	920	54.78	20231227	2.60	N	065650	500	315 억	1142630	N	N	N	N
11	20240429	150626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1416	-29	5	-2.01	990199718	712268	128.66	1443	1448	1362	1878	1012	1445	1390.21	1.81	-128166	1501	1472	1423	1394	1345	1487	1409	316	433	500	980	1	1	63153285	894	-40.46	2.20	12	1.13	-35.00	645.00	2565	20230707	-44.80	920	20231227	53.91	1697	-16.56	20240216	956	48.12	20240131	2565	-44.80	20230707	920	53.91	20231227	2.60	N	065650	500	315 억	1142630	N	N	N	N
12	20240429	140605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	-77	5	-5.33	790613873	568374	102.67	1443	1448	1368	1878	1012	1445	1391.01	1.81	-118890	1501	1472	1423	1394	1345	1487	1409	316	433	500	980	1	1	63153285	864	-39.09	2.12	12	0.90	-35.00	645.00	2565	20230707	-46.67	920	20231227	48.70	1697	-19.39	20240216	956	43.10	20240131	2565	-46.67	20230707	920	48.70	20231227	2.60	N	065650	500	315 억	1142630	N	N	N	N
13	20240429	130627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1373	-72	5	-4.98	704505617	505575	91.32	1443	1448	1370	1878	1012	1445	1393.47	1.81	-116514	1501	1472	1423	1394	1345	1487	1409	316	433	500	980	1	1	63153285	867	-39.23	2.13	12	0.80	-35.00	645.00	2565	20230707	-46.47	920	20231227	49.24	1697	-19.09	20240216	956	43.62	20240131	2565	-46.47	20230707	920	49.24	20231227	2.60	N	065650	500	315 억	1142630	N	N	N	N
14	20240429	120626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1377	-68	5	-4.71	626154674	448560	81.02	1443	1448	1370	1878	1012	1445	1395.92	1.81	-136428	1501	1472	1423	1394	1345	1487	1409	316	433	500	980	1	1	63153285	870	-39.34	2.13	12	0.71	-35.00	645.00	2565	20230707	-46.32	920	20231227	49.67	1697	-18.86	20240216	956	44.04	20240131	2565	-46.32	20230707	920	49.67	20231227	2.60	N	065650	500	315 억	1142630	N	N	N	N
15	20240429	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1380	-65	5	-4.50	478350594	341092	61.61	1443	1448	1378	1878	1012	1445	1402.41	1.81	-117692	1501	1472	1423	1394	1345	1487	1409	316	433	500	980	1	1	63153285	872	-39.43	2.14	12	0.54	-35.00	645.00	2565	20230707	-46.20	920	20231227	50.00	1697	-18.68	20240216	956	44.35	20240131	2565	-46.20	20230707	920	50.00	20231227	2.60	N	065650	500	315 억	1142630	N	N	N	N
16	20240429	100626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	-59	5	-4.08	380828798	270489	48.86	1443	1448	1381	1878	1012	1445	1407.93	1.81	-100041	1501	1472	1423	1394	1345	1487	1409	316	433	500	980	1	1	63153285	875	-39.60	2.15	12	0.43	-35.00	645.00	2565	20230707	-45.96	920	20231227	50.65	1697	-18.33	20240216	956	44.98	20240131	2565	-45.96	20230707	920	50.65	20231227	2.60	N	065650	500	315 억	1142630	N	N	N	N
17	20240429	090626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1426	-19	5	-1.31	32622384	22845	4.13	1443	1443	1423	1878	1012	1445	1427.99	1.81	7947	1501	1472	1423	1394	1345	1487	1409	316	433	500	980	1	1	63153285	901	-40.74	2.21	12	0.04	-35.00	645.00	2565	20230707	-44.41	920	20231227	55.00	1697	-15.97	20240216	956	49.16	20240131	2565	-44.41	20230707	920	55.00	20231227	2.60	N	065650	500	315 억	1142630	N	N	N	N
18	20240426	160624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1445	46	2	3.29	783950890	552121	98.12	1379	1452	1374	1818	980	1399	1419.89	1.62	117459	1457	1428	1389	1360	1321	1442	1374	316	419	500	950	1	1	63153285	913	-41.29	2.24	12	0.87	-35.00	645.00	2565	20230707	-43.66	920	20231227	57.07	1697	-14.85	20240216	956	51.15	20240131	2565	-43.66	20230707	920	57.07	20231227	2.58	N	065650	500	315 억	1025264	N	N	N	N
19	20240426	150624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1446	47	2	3.36	759391144	535104	95.09	1379	1452	1374	1818	980	1399	1419.15	1.62	115218	1457	1428	1389	1360	1321	1442	1374	316	419	500	950	1	1	63153285	913	-41.31	2.24	12	0.85	-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	2.58	N	065650	500	315 억	1025264	N	N	N	N
20	20240426	140622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1438	39	2	2.79	527613968	374249	66.51	1379	1439	1374	1818	980	1399	1409.79	1.62	66750	1457	1428	1389	1360	1321	1442	1374	316	419	500	950	1	1	63153285	908	-41.09	2.23	12	0.59	-35.00	645.00	2565	20230707	-43.94	920	20231227	56.30	1697	-15.26	20240216	956	50.42	20240131	2565	-43.94	20230707	920	56.30	20231227	2.58	N	065650	500	315 억	1025264	N	N	N	N
21	20240426	130622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1399	0	3	0.00	328819622	234832	41.73	1379	1430	1374	1818	980	1399	1400.23	1.62	15270	1457	1428	1389	1360	1321	1442	1374	316	419	500	950	1	1	63153285	884	-39.97	2.17	12	0.37	-35.00	645.00	2565	20230707	-45.46	920	20231227	52.07	1697	-17.56	20240216	956	46.34	20240131	2565	-45.46	20230707	920	52.07	20231227	2.58	N	065650	500	315 억	1025264	N	N	N	N
22	20240426	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1389	-10	5	-0.71	295299377	210818	37.46	1379	1430	1374	1818	980	1399	1400.73	1.62	7803	1457	1428	1389	1360	1321	1442	1374	316	419	500	950	1	1	63153285	877	-39.69	2.15	12	0.33	-35.00	645.00	2565	20230707	-45.85	920	20231227	50.98	1697	-18.15	20240216	956	45.29	20240131	2565	-45.85	20230707	920	50.98	20231227	2.58	N	065650	500	315 억	1025264	N	N	N	N
23	20240426	110622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1381	-18	5	-1.29	238970541	170053	30.22	1379	1430	1374	1818	980	1399	1405.27	1.62	-11900	1457	1428	1389	1360	1321	1442	1374	316	419	500	950	1	1	63153285	872	-39.46	2.14	12	0.27	-35.00	645.00	2565	20230707	-46.16	920	20231227	50.11	1697	-18.62	20240216	956	44.46	20240131	2565	-46.16	20230707	920	50.11	20231227	2.58	N	065650	500	315 억	1025264	N	N	N	N
24	20240426	100621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-4	5	-0.29	182219808	129203	22.96	1379	1430	1374	1818	980	1399	1410.34	1.62	-9499	1457	1428	1389	1360	1321	1442	1374	316	419	500	950	1	1	63153285	881	-39.86	2.16	12	0.20	-35.00	645.00	2565	20230707	-45.61	920	20231227	51.63	1697	-17.80	20240216	956	45.92	20240131	2565	-45.61	20230707	920	51.63	20231227	2.58	N	065650	500	315 억	1025264	N	N	N	N
25	20240426	090624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1408	9	2	0.64	9357238	6737	1.20	1379	1410	1374	1818	980	1399	1388.93	1.62	3776	1457	1428	1389	1360	1321	1442	1374	316	419	500	950	1	1	63153285	889	-40.23	2.18	12	0.01	-35.00	645.00	2565	20230707	-45.11	920	20231227	53.04	1697	-17.03	20240216	956	47.28	20240131	2565	-45.11	20230707	920	53.04	20231227	2.58	N	065650	500	315 억	1025264	N	N	N	N
26	20240425	160618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1399	49	2	3.63	782577813	561011	165.80	1359	1418	1350	1755	945	1350	1394.94	1.59	19365	1380	1364	1344	1328	1308	1373	1337	316	405	500	910	1	1	63153285	884	-39.97	2.17	12	0.89	-35.00	645.00	2565	20230707	-45.46	920	20231227	52.07	1697	-17.56	20240216	956	46.34	20240131	2565	-45.46	20230707	920	52.07	20231227	2.56	N	065650	500	315 억	1002890	N	N	N	N
27	20240425	150622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	43	2	3.19	761408799	545849	161.32	1359	1418	1350	1755	945	1350	1394.91	1.59	20411	1380	1364	1344	1328	1308	1373	1337	316	405	500	910	1	1	63153285	880	-39.80	2.16	12	0.86	-35.00	645.00	2565	20230707	-45.69	920	20231227	51.41	1697	-17.91	20240216	956	45.71	20240131	2565	-45.69	20230707	920	51.41	20231227	2.56	N	065650	500	315 억	1002890	N	N	N	N
28	20240425	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1399	49	2	3.63	674020595	483363	142.85	1359	1418	1350	1755	945	1350	1394.44	1.59	8370	1380	1364	1344	1328	1308	1373	1337	316	405	500	910	1	1	63153285	884	-39.97	2.17	12	0.77	-35.00	645.00	2565	20230707	-45.46	920	20231227	52.07	1697	-17.56	20240216	956	46.34	20240131	2565	-45.46	20230707	920	52.07	20231227	2.56	N	065650	500	315 억	1002890	N	N	N	N
29	20240425	130622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	45	2	3.33	580713692	415833	122.89	1359	1418	1350	1755	945	1350	1396.51	1.59	29606	1380	1364	1344	1328	1308	1373	1337	316	405	500	910	1	1	63153285	881	-39.86	2.16	12	0.66	-35.00	645.00	2565	20230707	-45.61	920	20231227	51.63	1697	-17.80	20240216	956	45.92	20240131	2565	-45.61	20230707	920	51.63	20231227	2.56	N	065650	500	315 억	1002890	N	N	N	N
30	20240425	120618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1392	42	2	3.11	531027208	380201	112.36	1359	1418	1350	1755	945	1350	1396.70	1.59	18216	1380	1364	1344	1328	1308	1373	1337	316	405	500	910	1	1	63153285	879	-39.77	2.16	12	0.60	-35.00	645.00	2565	20230707	-45.73	920	20231227	51.30	1697	-17.97	20240216	956	45.61	20240131	2565	-45.73	20230707	920	51.30	20231227	2.56	N	065650	500	315 억	1002890	N	N	N	N
31	20240425	110620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1392	42	2	3.11	459248133	329141	97.27	1359	1415	1350	1755	945	1350	1395.29	1.59	23963	1380	1364	1344	1328	1308	1373	1337	316	405	500	910	1	1	63153285	879	-39.77	2.16	12	0.52	-35.00	645.00	2565	20230707	-45.73	920	20231227	51.30	1697	-17.97	20240216	956	45.61	20240131	2565	-45.73	20230707	920	51.30	20231227	2.56	N	065650	500	315 억	1002890	N	N	N	N
32	20240425	100619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1397	47	2	3.48	254826954	183667	54.28	1359	1415	1350	1755	945	1350	1387.44	1.59	27613	1380	1364	1344	1328	1308	1373	1337	316	405	500	910	1	1	63153285	882	-39.91	2.17	12	0.29	-35.00	645.00	2565	20230707	-45.54	920	20231227	51.85	1697	-17.68	20240216	956	46.13	20240131	2565	-45.54	20230707	920	51.85	20231227	2.56	N	065650	500	315 억	1002890	N	N	N	N
33	20240425	090622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1360	10	2	0.74	37964111	28040	8.29	1359	1365	1350	1755	945	1350	1353.93	1.59	-17659	1380	1364	1344	1328	1308	1373	1337	316	405	500	910	1	1	63153285	859	-38.86	2.11	12	0.04	-35.00	645.00	2565	20230707	-46.98	920	20231227	47.83	1697	-19.86	20240216	956	42.26	20240131	2565	-46.98	20230707	920	47.83	20231227	2.56	N	065650	500	315 억	1002890	N	N	N	N
34	20240424	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	8	2	0.60	453931549	337970	78.52	1338	1360	1324	1744	940	1342	1343.11	1.65	-36209	1381	1361	1325	1305	1269	1371	1315	316	402	500	910	1	1	63153285	853	-38.57	2.09	12	0.54	-35.00	645.00	2565	20230707	-47.37	920	20231227	46.74	1697	-20.45	20240216	956	41.21	20240131	2565	-47.37	20230707	920	46.74	20231227	2.54	N	065650	500	315 억	1040069	N	N	N	N
35	20240424	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1340	-2	5	-0.15	366757217	273526	63.55	1338	1360	1324	1744	940	1342	1340.85	1.65	-10305	1381	1361	1325	1305	1269	1371	1315	316	402	500	910	1	1	63153285	846	-38.29	2.08	12	0.43	-35.00	645.00	2565	20230707	-47.76	920	20231227	45.65	1697	-21.04	20240216	956	40.17	20240131	2565	-47.76	20230707	920	45.65	20231227	2.54	N	065650	500	315 억	1040069	N	N	N	N
36	20240424	140616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1342	0	3	0.00	304838527	227080	52.76	1338	1360	1324	1744	940	1342	1342.43	1.65	-1753	1381	1361	1325	1305	1269	1371	1315	316	402	500	910	1	1	63153285	848	-38.34	2.08	12	0.36	-35.00	645.00	2565	20230707	-47.68	920	20231227	45.87	1697	-20.92	20240216	956	40.38	20240131	2565	-47.68	20230707	920	45.87	20231227	2.54	N	065650	500	315 억	1040069	N	N	N	N
37	20240424	130622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1345	3	2	0.22	195700703	145406	33.78	1338	1360	1324	1744	940	1342	1345.89	1.65	-5826	1381	1361	1325	1305	1269	1371	1315	316	402	500	910	1	1	63153285	849	-38.43	2.09	12	0.23	-35.00	645.00	2565	20230707	-47.56	920	20231227	46.20	1697	-20.74	20240216	956	40.69	20240131	2565	-47.56	20230707	920	46.20	20231227	2.54	N	065650	500	315 억	1040069	N	N	N	N
38	20240424	120618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1338	-4	5	-0.30	144843564	107792	25.04	1338	1360	1324	1744	940	1342	1343.73	1.65	-3685	1381	1361	1325	1305	1269	1371	1315	316	402	500	910	1	1	63153285	845	-38.23	2.07	12	0.17	-35.00	645.00	2565	20230707	-47.84	920	20231227	45.43	1697	-21.15	20240216	956	39.96	20240131	2565	-47.84	20230707	920	45.43	20231227	2.54	N	065650	500	315 억	1040069	N	N	N	N
39	20240424	110616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1354	12	2	0.89	130897993	97420	22.63	1338	1360	1324	1744	940	1342	1343.65	1.65	981	1381	1361	1325	1305	1269	1371	1315	316	402	500	910	1	1	63153285	855	-38.69	2.10	12	0.15	-35.00	645.00	2565	20230707	-47.21	920	20231227	47.17	1697	-20.21	20240216	956	41.63	20240131	2565	-47.21	20230707	920	47.17	20231227	2.54	N	065650	500	315 억	1040069	N	N	N	N
40	20240424	100615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	8	2	0.60	69982243	52133	12.11	1338	1360	1324	1744	940	1342	1342.38	1.65	9721	1381	1361	1325	1305	1269	1371	1315	316	402	500	910	1	1	63153285	853	-38.57	2.09	12	0.08	-35.00	645.00	2565	20230707	-47.37	920	20231227	46.74	1697	-20.45	20240216	956	41.21	20240131	2565	-47.37	20230707	920	46.74	20231227	2.54	N	065650	500	315 억	1040069	N	N	N	N
41	20240424	090618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1329	-13	5	-0.97	6752129	5070	1.18	1338	1342	1329	1744	940	1342	1331.78	1.65	802	1381	1361	1325	1305	1269	1371	1315	316	402	500	910	1	1	63153285	839	-37.97	2.06	12	0.01	-35.00	645.00	2565	20230707	-48.19	920	20231227	44.46	1697	-21.69	20240216	956	39.02	20240131	2565	-48.19	20230707	920	44.46	20231227	2.54	N	065650	500	315 억	1040069	N	N	N	N
42	20240423	160554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1342	42	2	3.23	564329399	429442	104.58	1300	1345	1289	1690	910	1300	1313.86	1.42	146697	1370	1334	1294	1258	1218	1353	1277	316	390	500	880	1	1	63153285	848	-38.34	2.08	12	0.68	-35.00	645.00	2565	20230707	-47.68	920	20231227	45.87	1697	-20.92	20240216	956	40.38	20240131	2565	-47.68	20230707	920	45.87	20231227	2.48	N	065650	500	315 억	894237	N	N	N	N
43	20240423	150615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1335	35	2	2.69	535396534	407819	99.31	1300	1345	1289	1690	910	1300	1312.83	1.42	139616	1370	1334	1294	1258	1218	1353	1277	316	390	500	880	1	1	63153285	843	-38.14	2.07	12	0.65	-35.00	645.00	2565	20230707	-47.95	920	20231227	45.11	1697	-21.33	20240216	956	39.64	20240131	2565	-47.95	20230707	920	45.11	20231227	2.48	N	065650	500	315 억	894237	N	N	N	N
44	20240423	140615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1342	42	2	3.23	458097009	349968	85.23	1300	1345	1289	1690	910	1300	1308.97	1.42	120911	1370	1334	1294	1258	1218	1353	1277	316	390	500	880	1	1	63153285	848	-38.34	2.08	12	0.55	-35.00	645.00	2565	20230707	-47.68	920	20231227	45.87	1697	-20.92	20240216	956	40.38	20240131	2565	-47.68	20230707	920	45.87	20231227	2.48	N	065650	500	315 억	894237	N	N	N	N
45	20240423	130613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1305	5	2	0.38	336590850	258136	62.86	1300	1331	1289	1690	910	1300	1303.93	1.42	70976	1370	1334	1294	1258	1218	1353	1277	316	390	500	880	1	1	63153285	824	-37.29	2.02	12	0.41	-35.00	645.00	2565	20230707	-49.12	920	20231227	41.85	1697	-23.10	20240216	956	36.51	20240131	2565	-49.12	20230707	920	41.85	20231227	2.48	N	065650	500	315 억	894237	N	N	N	N
46	20240423	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1299	-1	5	-0.08	260414761	199533	48.59	1300	1331	1289	1690	910	1300	1305.12	1.42	44785	1370	1334	1294	1258	1218	1353	1277	316	390	500	880	1	1	63153285	820	-37.11	2.01	12	0.32	-35.00	645.00	2565	20230707	-49.36	920	20231227	41.20	1697	-23.45	20240216	956	35.88	20240131	2565	-49.36	20230707	920	41.20	20231227	2.48	N	065650	500	315 억	894237	N	N	N	N
47	20240423	110615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1292	-8	5	-0.62	214829234	164409	40.04	1300	1331	1289	1690	910	1300	1306.68	1.42	26863	1370	1334	1294	1258	1218	1353	1277	316	390	500	880	1	1	63153285	816	-36.91	2.00	12	0.26	-35.00	645.00	2565	20230707	-49.63	920	20231227	40.43	1697	-23.87	20240216	956	35.15	20240131	2565	-49.63	20230707	920	40.43	20231227	2.48	N	065650	500	315 억	894237	N	N	N	N
48	20240423	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1331	31	2	2.38	144424429	110212	26.84	1300	1331	1289	1690	910	1300	1310.42	1.42	40273	1370	1334	1294	1258	1218	1353	1277	316	390	500	880	1	1	63153285	841	-38.03	2.06	12	0.17	-35.00	645.00	2565	20230707	-48.11	920	20231227	44.67	1697	-21.57	20240216	956	39.23	20240131	2565	-48.11	20230707	920	44.67	20231227	2.48	N	065650	500	315 억	894237	N	N	N	N
49	20240423	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1295	-5	5	-0.38	7764473	6012	1.46	1300	1300	1289	1690	910	1300	1291.50	1.42	1028	1370	1334	1294	1258	1218	1353	1277	316	390	500	880	1	1	63153285	818	-37.00	2.01	12	0.01	-35.00	645.00	2565	20230707	-49.51	920	20231227	40.76	1697	-23.69	20240216	956	35.46	20240131	2565	-49.51	20230707	920	40.76	20231227	2.48	N	065650	500	315 억	894237	N	N	N	N
50	20240422	160613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1300	21	2	1.64	524065879	407965	134.90	1254	1330	1254	1662	896	1279	1284.59	1.40	13242	1317	1297	1269	1249	1221	1284	1236	316	383	500	860	1	1	63153285	821	-37.14	2.02	12	0.65	-35.00	645.00	2565	20230707	-49.32	920	20231227	41.30	1697	-23.39	20240216	956	35.98	20240131	2565	-49.32	20230707	920	41.30	20231227	2.44	N	065650	500	315 억	882589	N	N	N	N
51	20240422	150612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1279	0	3	0.00	451277562	351806	116.33	1254	1330	1254	1662	896	1279	1282.75	1.40	14544	1317	1297	1269	1249	1221	1284	1236	316	383	500	860	1	1	63153285	808	-36.54	1.98	12	0.56	-35.00	645.00	2565	20230707	-50.14	920	20231227	39.02	1697	-24.63	20240216	956	33.79	20240131	2565	-50.14	20230707	920	39.02	20231227	2.44	N	065650	500	315 억	882589	N	N	N	N
52	20240422	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1267	-12	5	-0.94	411912828	320829	106.09	1254	1330	1254	1662	896	1279	1283.90	1.40	4587	1317	1297	1269	1249	1221	1284	1236	316	383	500	860	1	1	63153285	800	-36.20	1.96	12	0.51	-35.00	645.00	2565	20230707	-50.60	920	20231227	37.72	1697	-25.34	20240216	956	32.53	20240131	2565	-50.60	20230707	920	37.72	20231227	2.44	N	065650	500	315 억	882589	N	N	N	N
53	20240422	130610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1266	-13	5	-1.02	377214276	293412	97.02	1254	1330	1254	1662	896	1279	1285.61	1.40	-562	1317	1297	1269	1249	1221	1284	1236	316	383	500	860	1	1	63153285	800	-36.17	1.96	12	0.46	-35.00	645.00	2565	20230707	-50.64	920	20231227	37.61	1697	-25.40	20240216	956	32.43	20240131	2565	-50.64	20230707	920	37.61	20231227	2.44	N	065650	500	315 억	882589	N	N	N	N
54	20240422	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1263	-16	5	-1.25	339169214	263309	87.07	1254	1330	1254	1662	896	1279	1288.10	1.40	-6541	1317	1297	1269	1249	1221	1284	1236	316	383	500	860	1	1	63153285	798	-36.09	1.96	12	0.42	-35.00	645.00	2565	20230707	-50.76	920	20231227	37.28	1697	-25.57	20240216	956	32.11	20240131	2565	-50.76	20230707	920	37.28	20231227	2.44	N	065650	500	315 억	882589	N	N	N	N
55	20240422	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1266	-13	5	-1.02	295792061	229031	75.74	1254	1330	1254	1662	896	1279	1291.49	1.40	-6188	1317	1297	1269	1249	1221	1284	1236	316	383	500	860	1	1	63153285	800	-36.17	1.96	12	0.36	-35.00	645.00	2565	20230707	-50.64	920	20231227	37.61	1697	-25.40	20240216	956	32.43	20240131	2565	-50.64	20230707	920	37.61	20231227	2.44	N	065650	500	315 억	882589	N	N	N	N
56	20240422	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1286	7	2	0.55	188726103	145074	47.97	1254	1330	1254	1662	896	1279	1300.90	1.40	30416	1317	1297	1269	1249	1221	1284	1236	316	383	500	860	1	1	63153285	812	-36.74	1.99	12	0.23	-35.00	645.00	2565	20230707	-49.86	920	20231227	39.78	1697	-24.22	20240216	956	34.52	20240131	2565	-49.86	20230707	920	39.78	20231227	2.44	N	065650	500	315 억	882589	N	N	N	N
57	20240422	090611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1270	-9	5	-0.70	10653995	8411	2.78	1254	1275	1254	1662	896	1279	1266.67	1.40	4029	1317	1297	1269	1249	1221	1284	1236	316	383	500	860	1	1	63153285	802	-36.29	1.97	12	0.01	-35.00	645.00	2565	20230707	-50.49	920	20231227	38.04	1697	-25.16	20240216	956	32.85	20240131	2565	-50.49	20230707	920	38.04	20231227	2.44	N	065650	500	315 억	882589	N	N	N	N
58	20240419	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1279	-1	5	-0.08	379699154	300686	45.07	1280	1289	1241	1664	896	1280	1262.78	1.36	22983	1396	1338	1276	1218	1156	1367	1247	316	384	500	870	1	1	63153285	808	-36.54	1.98	12	0.48	-35.00	645.00	2565	20230707	-50.14	920	20231227	39.02	1697	-24.63	20240216	956	33.79	20240131	2565	-50.14	20230707	920	39.02	20231227	2.29	N	065650	500	315 억	859767	N	N	N	N
59	20240419	150549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1269	-11	5	-0.86	334885635	265597	39.81	1280	1289	1241	1664	896	1280	1260.88	1.36	26545	1396	1338	1276	1218	1156	1367	1247	316	384	500	870	1	1	63153285	801	-36.26	1.97	12	0.42	-35.00	645.00	2565	20230707	-50.53	920	20231227	37.93	1697	-25.22	20240216	956	32.74	20240131	2565	-50.53	20230707	920	37.93	20231227	2.29	N	065650	500	315 억	859767	N	N	N	N
60	20240419	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1262	-18	5	-1.41	293040289	232531	34.85	1280	1289	1241	1664	896	1280	1260.22	1.36	11520	1396	1338	1276	1218	1156	1367	1247	316	384	500	870	1	1	63153285	797	-36.06	1.96	12	0.37	-35.00	645.00	2565	20230707	-50.80	920	20231227	37.17	1697	-25.63	20240216	956	32.01	20240131	2565	-50.80	20230707	920	37.17	20231227	2.29	N	065650	500	315 억	859767	N	N	N	N
61	20240419	130545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1262	-18	5	-1.41	262765222	208476	31.25	1280	1289	1241	1664	896	1280	1260.41	1.36	4474	1396	1338	1276	1218	1156	1367	1247	316	384	500	870	1	1	63153285	797	-36.06	1.96	12	0.33	-35.00	645.00	2565	20230707	-50.80	920	20231227	37.17	1697	-25.63	20240216	956	32.01	20240131	2565	-50.80	20230707	920	37.17	20231227	2.29	N	065650	500	315 억	859767	N	N	N	N
62	20240419	120542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1243	-37	5	-2.89	229932776	182291	27.32	1280	1289	1241	1664	896	1280	1261.35	1.36	1253	1396	1338	1276	1218	1156	1367	1247	316	384	500	870	1	1	63153285	785	-35.51	1.93	12	0.29	-35.00	645.00	2565	20230707	-51.54	920	20231227	35.11	1697	-26.75	20240216	956	30.02	20240131	2565	-51.54	20230707	920	35.11	20231227	2.29	N	065650	500	315 억	859767	N	N	N	N
63	20240419	110548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1275	-5	5	-0.39	164475957	130128	19.50	1280	1289	1250	1664	896	1280	1263.96	1.36	1398	1396	1338	1276	1218	1156	1367	1247	316	384	500	870	1	1	63153285	805	-36.43	1.98	12	0.21	-35.00	645.00	2565	20230707	-50.29	920	20231227	38.59	1697	-24.87	20240216	956	33.37	20240131	2565	-50.29	20230707	920	38.59	20231227	2.29	N	065650	500	315 억	859767	N	N	N	N
64	20240419	100547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1265	-15	5	-1.17	104271975	82515	12.37	1280	1289	1250	1664	896	1280	1263.67	1.36	-3890	1396	1338	1276	1218	1156	1367	1247	316	384	500	870	1	1	63153285	799	-36.14	1.96	12	0.13	-35.00	645.00	2565	20230707	-50.68	920	20231227	37.50	1697	-25.46	20240216	956	32.32	20240131	2565	-50.68	20230707	920	37.50	20231227	2.29	N	065650	500	315 억	859767	N	N	N	N
65	20240419	090542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1271	-9	5	-0.70	10928191	8579	1.29	1280	1289	1267	1664	896	1280	1273.83	1.36	-6065	1396	1338	1276	1218	1156	1367	1247	316	384	500	870	1	1	63153285	803	-36.31	1.97	12	0.01	-35.00	645.00	2565	20230707	-50.45	920	20231227	38.15	1697	-25.10	20240216	956	32.95	20240131	2565	-50.45	20230707	920	38.15	20231227	2.29	N	065650	500	315 억	859767	N	N	N	N
66	20240418	160541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	6	2	0.47	841136461	667180	56.00	1272	1334	1214	1656	892	1274	1260.73	1.42	-38395	1359	1316	1252	1209	1145	1284	1177	316	382	500	860	1	1	63153285	808	-36.57	1.98	12	1.06	-35.00	645.00	2565	20230707	-50.10	920	20231227	39.13	1697	-24.57	20240216	956	33.89	20240131	2565	-50.10	20230707	920	39.13	20231227	2.29	N	065650	500	315 억	898354	N	N	N	N
67	20240418	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1284	10	2	0.78	805666940	639497	53.67	1272	1334	1214	1656	892	1274	1259.84	1.42	-31493	1359	1316	1252	1209	1145	1284	1177	316	382	500	860	1	1	63153285	811	-36.69	1.99	12	1.01	-35.00	645.00	2565	20230707	-49.94	920	20231227	39.57	1697	-24.34	20240216	956	34.31	20240131	2565	-49.94	20230707	920	39.57	20231227	2.29	N	065650	500	315 억	898354	N	N	N	N
68	20240418	140546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	16	2	1.26	577483171	464455	38.98	1272	1290	1214	1656	892	1274	1243.36	1.42	-44617	1359	1316	1252	1209	1145	1284	1177	316	382	500	860	1	1	63153285	815	-36.86	2.00	12	0.74	-35.00	645.00	2565	20230707	-49.71	920	20231227	40.22	1697	-23.98	20240216	956	34.94	20240131	2565	-49.71	20230707	920	40.22	20231227	2.29	N	065650	500	315 억	898354	N	N	N	N
69	20240418	130543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1242	-32	5	-2.51	448820170	362802	30.45	1272	1272	1214	1656	892	1274	1237.09	1.42	-82256	1359	1316	1252	1209	1145	1284	1177	316	382	500	860	1	1	63153285	784	-35.49	1.93	12	0.57	-35.00	645.00	2565	20230707	-51.58	920	20231227	35.00	1697	-26.81	20240216	956	29.92	20240131	2565	-51.58	20230707	920	35.00	20231227	2.29	N	065650	500	315 억	898354	N	N	N	N
70	20240418	120541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1234	-40	5	-3.14	376581003	304520	25.56	1272	1272	1214	1656	892	1274	1236.64	1.42	-88512	1359	1316	1252	1209	1145	1284	1177	316	382	500	860	1	1	63153285	779	-35.26	1.91	12	0.48	-35.00	645.00	2565	20230707	-51.89	920	20231227	34.13	1697	-27.28	20240216	956	29.08	20240131	2565	-51.89	20230707	920	34.13	20231227	2.29	N	065650	500	315 억	898354	N	N	N	N
71	20240418	110543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1252	-22	5	-1.73	315595641	255392	21.44	1272	1272	1214	1656	892	1274	1235.73	1.42	-78942	1359	1316	1252	1209	1145	1284	1177	316	382	500	860	1	1	63153285	791	-35.77	1.94	12	0.40	-35.00	645.00	2565	20230707	-51.19	920	20231227	36.09	1697	-26.22	20240216	956	30.96	20240131	2565	-51.19	20230707	920	36.09	20231227	2.29	N	065650	500	315 억	898354	N	N	N	N
72	20240418	100544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	-33	5	-2.59	118463700	95449	8.01	1272	1272	1227	1656	892	1274	1241.12	1.42	-43382	1359	1316	1252	1209	1145	1284	1177	316	382	500	860	1	1	63153285	784	-35.46	1.92	12	0.15	-35.00	645.00	2565	20230707	-51.62	920	20231227	34.89	1697	-26.87	20240216	956	29.81	20240131	2565	-51.62	20230707	920	34.89	20231227	2.29	N	065650	500	315 억	898354	N	N	N	N
73	20240418	090542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	-33	5	-2.59	14323577	11414	0.96	1272	1272	1240	1656	892	1274	1254.91	1.42	-6446	1359	1316	1252	1209	1145	1284	1177	316	382	500	860	1	1	63153285	784	-35.46	1.92	12	0.02	-35.00	645.00	2565	20230707	-51.62	920	20231227	34.89	1697	-26.87	20240216	956	29.81	20240131	2565	-51.62	20230707	920	34.89	20231227	2.29	N	065650	500	315 억	898354	N	N	N	N
74	20240417	160538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1274	-2	5	-0.16	1458683651	1190907	144.14	1276	1295	1188	1658	894	1276	1224.85	1.58	-97836	1351	1313	1274	1236	1197	1294	1217	316	382	500	860	1	1	63153285	805	-36.40	1.98	12	1.89	-35.00	645.00	2565	20230707	-50.33	920	20231227	38.48	1697	-24.93	20240216	956	33.26	20240131	2565	-50.33	20230707	920	38.48	20231227	2.16	N	065650	500	315 억	996325	N	N	N	N
75	20240417	150547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1193	-83	5	-6.50	1178506560	967274	117.07	1276	1295	1189	1658	894	1276	1218.38	1.58	-8720	1351	1313	1274	1236	1197	1294	1217	316	382	500	860	1	1	63153285	753	-34.09	1.85	12	1.53	-35.00	645.00	2565	20230707	-53.49	920	20231227	29.67	1697	-29.70	20240216	956	24.79	20240131	2565	-53.49	20230707	920	29.67	20231227	2.16	N	065650	500	315 억	996325	N	N	N	N
76	20240417	140542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	-81	5	-6.35	945206012	772103	93.45	1276	1295	1190	1658	894	1276	1224.20	1.58	-30833	1351	1313	1274	1236	1197	1294	1217	316	382	500	860	1	1	63153285	755	-34.14	1.85	12	1.22	-35.00	645.00	2565	20230707	-53.41	920	20231227	29.89	1697	-29.58	20240216	956	25.00	20240131	2565	-53.41	20230707	920	29.89	20231227	2.16	N	065650	500	315 억	996325	N	N	N	N
77	20240417	130544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	-82	5	-6.43	739229246	599768	72.59	1276	1295	1193	1658	894	1276	1232.53	1.58	-53827	1351	1313	1274	1236	1197	1294	1217	316	382	500	860	1	1	63153285	754	-34.11	1.85	12	0.95	-35.00	645.00	2565	20230707	-53.45	920	20231227	29.78	1697	-29.64	20240216	956	24.90	20240131	2565	-53.45	20230707	920	29.78	20231227	2.16	N	065650	500	315 억	996325	N	N	N	N
78	20240417	120545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1216	-60	5	-4.70	596588938	481664	58.30	1276	1295	1201	1658	894	1276	1238.60	1.58	-63683	1351	1313	1274	1236	1197	1294	1217	316	382	500	860	1	1	63153285	768	-34.74	1.89	12	0.76	-35.00	645.00	2565	20230707	-52.59	920	20231227	32.17	1697	-28.34	20240216	956	27.20	20240131	2565	-52.59	20230707	920	32.17	20231227	2.16	N	065650	500	315 억	996325	N	N	N	N
79	20240417	110546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	-51	5	-4.00	443448032	356158	43.11	1276	1295	1216	1658	894	1276	1245.09	1.58	-60503	1351	1313	1274	1236	1197	1294	1217	316	382	500	860	1	1	63153285	774	-35.00	1.90	12	0.56	-35.00	645.00	2565	20230707	-52.24	920	20231227	33.15	1697	-27.81	20240216	956	28.14	20240131	2565	-52.24	20230707	920	33.15	20231227	2.16	N	065650	500	315 억	996325	N	N	N	N
80	20240417	100542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1237	-39	5	-3.06	238083299	189125	22.89	1276	1295	1235	1658	894	1276	1258.87	1.58	-16264	1351	1313	1274	1236	1197	1294	1217	316	382	500	860	1	1	63153285	781	-35.34	1.92	12	0.30	-35.00	645.00	2565	20230707	-51.77	920	20231227	34.46	1697	-27.11	20240216	956	29.39	20240131	2565	-51.77	20230707	920	34.46	20231227	2.16	N	065650	500	315 억	996325	N	N	N	N
81	20240417	090539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1282	6	2	0.47	43233271	33652	4.07	1276	1295	1276	1658	894	1276	1284.72	1.58	11415	1351	1313	1274	1236	1197	1294	1217	316	382	500	860	1	1	63153285	810	-36.63	1.99	12	0.05	-35.00	645.00	2565	20230707	-50.02	920	20231227	39.35	1697	-24.45	20240216	956	34.10	20240131	2565	-50.02	20230707	920	39.35	20231227	2.16	N	065650	500	315 억	996325	N	N	N	N
82	20240416	160544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1276	-38	5	-2.89	1032385377	822775	83.35	1312	1312	1235	1708	920	1314	1254.74	1.41	141050	1474	1394	1333	1253	1192	1363	1222	304	394	500	890	1	1	60740809	775	-36.46	1.98	12	1.35	-35.00	645.00	2565	20230707	-50.25	920	20231227	38.70	1697	-24.81	20240216	956	33.47	20240131	2565	-50.25	20230707	920	38.70	20231227	2.23	N	065650	500	303 억	855284	N	N	N	N
83	20240416	150541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1260	-54	5	-4.11	1005390149	801520	81.20	1312	1312	1235	1708	920	1314	1254.35	1.41	143351	1474	1394	1333	1253	1192	1363	1222	304	394	500	890	1	1	60740809	765	-36.00	1.95	12	1.32	-35.00	645.00	2565	20230707	-50.88	920	20231227	36.96	1697	-25.75	20240216	956	31.80	20240131	2565	-50.88	20230707	920	36.96	20231227	2.23	N	065650	500	303 억	855284	N	N	N	N
84	20240416	140540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1253	-61	5	-4.64	923461634	736412	74.60	1312	1312	1235	1708	920	1314	1254.00	1.41	123429	1474	1394	1333	1253	1192	1363	1222	304	394	500	890	1	1	60740809	761	-35.80	1.94	12	1.21	-35.00	645.00	2565	20230707	-51.15	920	20231227	36.20	1697	-26.16	20240216	956	31.07	20240131	2565	-51.15	20230707	920	36.20	20231227	2.23	N	065650	500	303 억	855284	N	N	N	N
85	20240416	130541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1253	-61	5	-4.64	745919295	593919	60.17	1312	1312	1235	1708	920	1314	1255.93	1.41	82545	1474	1394	1333	1253	1192	1363	1222	304	394	500	890	1	1	60740809	761	-35.80	1.94	12	0.98	-35.00	645.00	2565	20230707	-51.15	920	20231227	36.20	1697	-26.16	20240216	956	31.07	20240131	2565	-51.15	20230707	920	36.20	20231227	2.23	N	065650	500	303 억	855284	N	N	N	N
86	20240416	120544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1261	-53	5	-4.03	625898241	498421	50.49	1312	1312	1235	1708	920	1314	1255.76	1.41	67283	1474	1394	1333	1253	1192	1363	1222	304	394	500	890	1	1	60740809	766	-36.03	1.96	12	0.82	-35.00	645.00	2565	20230707	-50.84	920	20231227	37.07	1697	-25.69	20240216	956	31.90	20240131	2565	-50.84	20230707	920	37.07	20231227	2.23	N	065650	500	303 억	855284	N	N	N	N
87	20240416	110541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1260	-54	5	-4.11	561517833	447343	45.32	1312	1312	1235	1708	920	1314	1255.23	1.41	61866	1474	1394	1333	1253	1192	1363	1222	304	394	500	890	1	1	60740809	765	-36.00	1.95	12	0.74	-35.00	645.00	2565	20230707	-50.88	920	20231227	36.96	1697	-25.75	20240216	956	31.80	20240131	2565	-50.88	20230707	920	36.96	20231227	2.23	N	065650	500	303 억	855284	N	N	N	N
88	20240416	100535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1246	-68	5	-5.18	247229203	196980	19.95	1312	1312	1245	1708	920	1314	1255.10	1.41	-23917	1474	1394	1333	1253	1192	1363	1222	304	394	500	890	1	1	60740809	757	-35.60	1.93	12	0.32	-35.00	645.00	2565	20230707	-51.42	920	20231227	35.43	1697	-26.58	20240216	956	30.33	20240131	2565	-51.42	20230707	920	35.43	20231227	2.23	N	065650	500	303 억	855284	N	N	N	N
89	20240416	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1272	-42	5	-3.20	33665506	26480	2.68	1312	1312	1261	1708	920	1314	1271.36	1.41	5647	1474	1394	1333	1253	1192	1363	1222	304	394	500	890	1	1	60740809	773	-36.34	1.97	12	0.04	-35.00	645.00	2565	20230707	-50.41	920	20231227	38.26	1697	-25.04	20240216	956	33.05	20240131	2565	-50.41	20230707	920	38.26	20231227	2.23	N	065650	500	303 억	855284	N	N	N	N
90	20240415	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1314	-96	5	-6.81	1289809765	985867	95.43	1410	1413	1272	1833	987	1410	1308.30	1.67	-163720	1563	1486	1421	1344	1279	1525	1383	304	423	500	950	1	1	60740809	798	-37.54	2.04	12	1.62	-35.00	645.00	2565	20230707	-48.77	920	20231227	42.83	1697	-22.57	20240216	956	37.45	20240131	2565	-48.77	20230707	920	42.83	20231227	2.31	N	065650	500	303 억	1015842	N	N	N	N
91	20240415	150537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1285	-125	5	-8.87	1189541288	908662	87.96	1410	1413	1272	1833	987	1410	1309.11	1.67	-139614	1563	1486	1421	1344	1279	1525	1383	304	423	500	950	1	1	60740809	781	-36.71	1.99	12	1.50	-35.00	645.00	2565	20230707	-49.90	920	20231227	39.67	1697	-24.28	20240216	956	34.41	20240131	2565	-49.90	20230707	920	39.67	20231227	2.31	N	065650	500	303 억	1015842	N	N	N	N
92	20240415	140532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1290	-120	5	-8.51	992206806	754947	73.08	1410	1413	1279	1833	987	1410	1314.27	1.67	-93617	1563	1486	1421	1344	1279	1525	1383	304	423	500	950	1	1	60740809	784	-36.86	2.00	12	1.24	-35.00	645.00	2565	20230707	-49.71	920	20231227	40.22	1697	-23.98	20240216	956	34.94	20240131	2565	-49.71	20230707	920	40.22	20231227	2.31	N	065650	500	303 억	1015842	N	N	N	N
93	20240415	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1291	-119	5	-8.44	742274527	560556	54.26	1410	1413	1281	1833	987	1410	1324.18	1.67	-88787	1563	1486	1421	1344	1279	1525	1383	304	423	500	950	1	1	60740809	784	-36.89	2.00	12	0.92	-35.00	645.00	2565	20230707	-49.67	920	20231227	40.33	1697	-23.92	20240216	956	35.04	20240131	2565	-49.67	20230707	920	40.33	20231227	2.31	N	065650	500	303 억	1015842	N	N	N	N
94	20240415	120535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1304	-106	5	-7.52	649771773	489151	47.35	1410	1413	1281	1833	987	1410	1328.37	1.67	-107228	1563	1486	1421	1344	1279	1525	1383	304	423	500	950	1	1	60740809	792	-37.26	2.02	12	0.81	-35.00	645.00	2565	20230707	-49.16	920	20231227	41.74	1697	-23.16	20240216	956	36.40	20240131	2565	-49.16	20230707	920	41.74	20231227	2.31	N	065650	500	303 억	1015842	N	N	N	N
95	20240415	110535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1297	-113	5	-8.01	504429163	377093	36.50	1410	1413	1289	1833	987	1410	1337.68	1.67	-91793	1563	1486	1421	1344	1279	1525	1383	304	423	500	950	1	1	60740809	788	-37.06	2.01	12	0.62	-35.00	645.00	2565	20230707	-49.43	920	20231227	40.98	1697	-23.57	20240216	956	35.67	20240131	2565	-49.43	20230707	920	40.98	20231227	2.31	N	065650	500	303 억	1015842	N	N	N	N
96	20240415	100533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1319	-91	5	-6.45	299895701	220434	21.34	1410	1413	1319	1833	987	1410	1360.48	1.67	-91436	1563	1486	1421	1344	1279	1525	1383	304	423	500	950	1	1	60740809	801	-37.69	2.04	12	0.36	-35.00	645.00	2565	20230707	-48.58	920	20231227	43.37	1697	-22.27	20240216	956	37.97	20240131	2565	-48.58	20230707	920	43.37	20231227	2.31	N	065650	500	303 억	1015842	N	N	N	N
97	20240415	090536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1371	-39	5	-2.77	75560002	54339	5.26	1410	1413	1366	1833	987	1410	1390.53	1.67	-34636	1563	1486	1421	1344	1279	1525	1383	304	423	500	950	1	1	60740809	833	-39.17	2.13	12	0.09	-35.00	645.00	2565	20230707	-46.55	920	20231227	49.02	1697	-19.21	20240216	956	43.41	20240131	2565	-46.55	20230707	920	49.02	20231227	2.31	N	065650	500	303 억	1015842	N	N	N	N
98	20240412	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	10	2	0.71	1496253883	1031515	702.24	1356	1498	1356	1820	980	1400	1450.54	1.51	106127	1439	1419	1380	1360	1321	1429	1370	304	420	500	950	1	1	60740809	856	-40.29	2.19	12	1.70	-35.00	645.00	2565	20230707	-45.03	920	20231227	53.26	1697	-16.91	20240216	956	47.49	20240131	2565	-45.03	20230707	920	53.26	20231227	2.32	N	065650	500	303 억	917594	N	N	N	N
99	20240412	150534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	1	2	0.07	1416596393	974646	663.53	1356	1498	1356	1820	980	1400	1453.45	1.51	118677	1439	1419	1380	1360	1321	1429	1370	304	420	500	950	1	1	60740809	851	-40.03	2.17	12	1.60	-35.00	645.00	2565	20230707	-45.38	920	20231227	52.28	1697	-17.44	20240216	956	46.55	20240131	2565	-45.38	20230707	920	52.28	20231227	2.32	N	065650	500	303 억	917594	N	N	N	N
100	20240412	140532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1440	40	2	2.86	1261264059	864900	588.81	1356	1498	1356	1820	980	1400	1458.28	1.51	144582	1439	1419	1380	1360	1321	1429	1370	304	420	500	950	1	1	60740809	875	-41.14	2.23	12	1.42	-35.00	645.00	2565	20230707	-43.86	920	20231227	56.52	1697	-15.14	20240216	956	50.63	20240131	2565	-43.86	20230707	920	56.52	20231227	2.32	N	065650	500	303 억	917594	N	N	N	N
101	20240412	130528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	60	2	4.29	1176791509	806595	549.12	1356	1498	1356	1820	980	1400	1458.96	1.51	166676	1439	1419	1380	1360	1321	1429	1370	304	420	500	950	1	1	60740809	887	-41.71	2.26	12	1.33	-35.00	645.00	2565	20230707	-43.08	920	20231227	58.70	1697	-13.97	20240216	956	52.72	20240131	2565	-43.08	20230707	920	58.70	20231227	2.32	N	065650	500	303 억	917594	N	N	N	N
102	20240412	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	60	2	4.29	1069127451	732943	498.98	1356	1498	1356	1820	980	1400	1458.68	1.51	158505	1439	1419	1380	1360	1321	1429	1370	304	420	500	950	1	1	60740809	887	-41.71	2.26	12	1.21	-35.00	645.00	2565	20230707	-43.08	920	20231227	58.70	1697	-13.97	20240216	956	52.72	20240131	2565	-43.08	20230707	920	58.70	20231227	2.32	N	065650	500	303 억	917594	N	N	N	N
103	20240412	110528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	71	2	5.07	968057953	663711	451.85	1356	1498	1356	1820	980	1400	1458.55	1.51	147747	1439	1419	1380	1360	1321	1429	1370	304	420	500	950	1	1	60740809	893	-42.03	2.28	12	1.09	-35.00	645.00	2565	20230707	-42.65	920	20231227	59.89	1697	-13.32	20240216	956	53.87	20240131	2565	-42.65	20230707	920	59.89	20231227	2.32	N	065650	500	303 억	917594	N	N	N	N
104	20240412	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	79	2	5.64	815977269	560333	381.47	1356	1498	1356	1820	980	1400	1456.24	1.51	131172	1439	1419	1380	1360	1321	1429	1370	304	420	500	950	1	1	60740809	898	-42.26	2.29	12	0.92	-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	2.32	N	065650	500	303 억	917594	N	N	N	N
105	20240412	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1450	50	2	3.57	125317560	88792	60.45	1356	1459	1356	1820	980	1400	1411.36	1.51	14125	1439	1419	1380	1360	1321	1429	1370	304	420	500	950	1	1	60740809	881	-41.43	2.25	12	0.15	-35.00	645.00	2565	20230707	-43.47	920	20231227	57.61	1697	-14.56	20240216	956	51.67	20240131	2565	-43.47	20230707	920	57.61	20231227	2.32	N	065650	500	303 억	917594	N	N	N	N
106	20240411	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	3	2	0.21	202649541	146708	47.25	1400	1400	1341	1816	978	1397	1381.31	1.49	10491	1466	1431	1411	1376	1356	1421	1366	304	419	500	940	1	1	60740809	850	-40.00	2.17	12	0.24	-35.00	645.00	2565	20230707	-45.42	920	20231227	52.17	1697	-17.50	20240216	956	46.44	20240131	2565	-45.42	20230707	920	52.17	20231227	2.35	N	065650	500	303 억	905943	N	N	N	N
107	20240411	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	1	2	0.07	191548959	138769	44.69	1400	1400	1341	1816	978	1397	1380.34	1.49	7335	1466	1431	1411	1376	1356	1421	1366	304	419	500	940	1	1	60740809	849	-39.94	2.17	12	0.23	-35.00	645.00	2565	20230707	-45.50	920	20231227	51.96	1697	-17.62	20240216	956	46.23	20240131	2565	-45.50	20230707	920	51.96	20231227	2.35	N	065650	500	303 억	905943	N	N	N	N
108	20240411	140529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-2	5	-0.14	156060017	113247	36.47	1400	1400	1341	1816	978	1397	1378.05	1.49	2523	1466	1431	1411	1376	1356	1421	1366	304	419	500	940	1	1	60740809	847	-39.86	2.16	12	0.19	-35.00	645.00	2565	20230707	-45.61	920	20231227	51.63	1697	-17.80	20240216	956	45.92	20240131	2565	-45.61	20230707	920	51.63	20231227	2.35	N	065650	500	303 억	905943	N	N	N	N
109	20240411	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-2	5	-0.14	145865423	105922	34.11	1400	1400	1341	1816	978	1397	1377.10	1.49	1685	1466	1431	1411	1376	1356	1421	1366	304	419	500	940	1	1	60740809	847	-39.86	2.16	12	0.17	-35.00	645.00	2565	20230707	-45.61	920	20231227	51.63	1697	-17.80	20240216	956	45.92	20240131	2565	-45.61	20230707	920	51.63	20231227	2.35	N	065650	500	303 억	905943	N	N	N	N
110	20240411	120530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1389	-8	5	-0.57	133089621	96722	31.15	1400	1400	1341	1816	978	1397	1376.00	1.49	947	1466	1431	1411	1376	1356	1421	1366	304	419	500	940	1	1	60740809	844	-39.69	2.15	12	0.16	-35.00	645.00	2565	20230707	-45.85	920	20231227	50.98	1697	-18.15	20240216	956	45.29	20240131	2565	-45.85	20230707	920	50.98	20231227	2.35	N	065650	500	303 억	905943	N	N	N	N
111	20240411	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1385	-12	5	-0.86	109305085	79540	25.62	1400	1400	1341	1816	978	1397	1374.22	1.49	1591	1466	1431	1411	1376	1356	1421	1366	304	419	500	940	1	1	60740809	841	-39.57	2.15	12	0.13	-35.00	645.00	2565	20230707	-46.00	920	20231227	50.54	1697	-18.39	20240216	956	44.87	20240131	2565	-46.00	20230707	920	50.54	20231227	2.35	N	065650	500	303 억	905943	N	N	N	N
112	20240411	100531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1384	-13	5	-0.93	54060854	39498	12.72	1400	1400	1341	1816	978	1397	1368.70	1.49	-5320	1466	1431	1411	1376	1356	1421	1366	304	419	500	940	1	1	60740809	841	-39.54	2.15	12	0.07	-35.00	645.00	2565	20230707	-46.04	920	20231227	50.43	1697	-18.44	20240216	956	44.77	20240131	2565	-46.04	20230707	920	50.43	20231227	2.35	N	065650	500	303 억	905943	N	N	N	N
113	20240411	090527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1383	-14	5	-1.00	13635483	9784	3.15	1400	1400	1380	1816	978	1397	1393.65	1.49	-7894	1466	1431	1411	1376	1356	1421	1366	304	419	500	940	1	1	60740809	840	-39.51	2.14	12	0.02	-35.00	645.00	2565	20230707	-46.08	920	20231227	50.33	1697	-18.50	20240216	956	44.67	20240131	2565	-46.08	20230707	920	50.33	20231227	2.35	N	065650	500	303 억	905943	N	N	N	N
114	20240409	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1397	-23	5	-1.62	438169746	310006	55.17	1444	1446	1391	1846	994	1420	1413.42	1.49	-1854	1504	1462	1421	1379	1338	1483	1400	304	426	500	960	1	1	60740809	849	-39.91	2.17	12	0.51	-35.00	645.00	2565	20230707	-45.54	920	20231227	51.85	1697	-17.68	20240216	956	46.13	20240131	2565	-45.54	20230707	920	51.85	20231227	2.27	N	065650	500	303 억	907804	N	N	N	N
115	20240409	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	-26	5	-1.83	408115940	288423	51.33	1444	1446	1392	1846	994	1420	1414.99	1.49	-1385	1504	1462	1421	1379	1338	1483	1400	304	426	500	960	1	1	60740809	847	-39.83	2.16	12	0.47	-35.00	645.00	2565	20230707	-45.65	920	20231227	51.52	1697	-17.86	20240216	956	45.82	20240131	2565	-45.65	20230707	920	51.52	20231227	2.27	N	065650	500	303 억	907804	N	N	N	N
116	20240409	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	-19	5	-1.34	353430883	249226	44.36	1444	1446	1397	1846	994	1420	1418.11	1.49	4471	1504	1462	1421	1379	1338	1483	1400	304	426	500	960	1	1	60740809	851	-40.03	2.17	12	0.41	-35.00	645.00	2565	20230707	-45.38	920	20231227	52.28	1697	-17.44	20240216	956	46.55	20240131	2565	-45.38	20230707	920	52.28	20231227	2.27	N	065650	500	303 억	907804	N	N	N	N
117	20240409	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	-19	5	-1.34	327187043	230503	41.02	1444	1446	1397	1846	994	1420	1419.45	1.49	7016	1504	1462	1421	1379	1338	1483	1400	304	426	500	960	1	1	60740809	851	-40.03	2.17	12	0.38	-35.00	645.00	2565	20230707	-45.38	920	20231227	52.28	1697	-17.44	20240216	956	46.55	20240131	2565	-45.38	20230707	920	52.28	20231227	2.27	N	065650	500	303 억	907804	N	N	N	N
118	20240409	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1402	-18	5	-1.27	280718754	197324	35.12	1444	1446	1397	1846	994	1420	1422.63	1.49	1046	1504	1462	1421	1379	1338	1483	1400	304	426	500	960	1	1	60740809	852	-40.06	2.17	12	0.32	-35.00	645.00	2565	20230707	-45.34	920	20231227	52.39	1697	-17.38	20240216	956	46.65	20240131	2565	-45.34	20230707	920	52.39	20231227	2.27	N	065650	500	303 억	907804	N	N	N	N
119	20240409	110521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1412	-8	5	-0.56	237449748	166503	29.63	1444	1446	1397	1846	994	1420	1426.10	1.49	-11638	1504	1462	1421	1379	1338	1483	1400	304	426	500	960	1	1	60740809	858	-40.34	2.19	12	0.27	-35.00	645.00	2565	20230707	-44.95	920	20231227	53.48	1697	-16.79	20240216	956	47.70	20240131	2565	-44.95	20230707	920	53.48	20231227	2.27	N	065650	500	303 억	907804	N	N	N	N
120	20240409	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1424	4	2	0.28	153922774	107284	19.09	1444	1446	1421	1846	994	1420	1434.72	1.49	16249	1504	1462	1421	1379	1338	1483	1400	304	426	500	960	1	1	60740809	865	-40.69	2.21	12	0.18	-35.00	645.00	2565	20230707	-44.48	920	20231227	54.78	1697	-16.09	20240216	956	48.95	20240131	2565	-44.48	20230707	920	54.78	20231227	2.27	N	065650	500	303 억	907804	N	N	N	N
121	20240409	090528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1436	16	2	1.13	27339258	18974	3.38	1444	1444	1421	1846	994	1420	1440.88	1.49	-6456	1504	1462	1421	1379	1338	1483	1400	304	426	500	960	1	1	60740809	872	-41.03	2.23	12	0.03	-35.00	645.00	2565	20230707	-44.02	920	20231227	56.09	1697	-15.38	20240216	956	50.21	20240131	2565	-44.02	20230707	920	56.09	20231227	2.27	N	065650	500	303 억	907804	N	N	N	N
122	20240408	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	21	2	1.50	789767191	559921	68.89	1400	1463	1380	1818	980	1399	1410.50	1.28	131407	1439	1418	1391	1370	1343	1429	1381	304	419	500	950	1	1	60740809	863	-40.57	2.20	12	0.92	-35.00	645.00	2565	20230707	-44.64	920	20231227	54.35	1697	-16.32	20240216	956	48.54	20240131	2565	-44.64	20230707	920	54.35	20231227	2.23	N	065650	500	303 억	776397	N	N	N	N
123	20240408	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1432	33	2	2.36	749026999	531252	65.36	1400	1463	1380	1818	980	1399	1409.93	1.28	121125	1439	1418	1391	1370	1343	1429	1381	304	419	500	950	1	1	60740809	870	-40.91	2.22	12	0.87	-35.00	645.00	2565	20230707	-44.17	920	20231227	55.65	1697	-15.62	20240216	956	49.79	20240131	2565	-44.17	20230707	920	55.65	20231227	2.23	N	065650	500	303 억	776397	N	N	N	N
124	20240408	140523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	16	2	1.14	662546557	470065	57.83	1400	1463	1380	1818	980	1399	1409.48	1.28	104652	1439	1418	1391	1370	1343	1429	1381	304	419	500	950	1	1	60740809	859	-40.43	2.19	12	0.77	-35.00	645.00	2565	20230707	-44.83	920	20231227	53.80	1697	-16.62	20240216	956	48.01	20240131	2565	-44.83	20230707	920	53.80	20231227	2.23	N	065650	500	303 억	776397	N	N	N	N
125	20240408	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1423	24	2	1.72	471433613	337103	41.48	1400	1425	1380	1818	980	1399	1398.49	1.28	74939	1439	1418	1391	1370	1343	1429	1381	304	419	500	950	1	1	60740809	864	-40.66	2.21	12	0.55	-35.00	645.00	2565	20230707	-44.52	920	20231227	54.67	1697	-16.15	20240216	956	48.85	20240131	2565	-44.52	20230707	920	54.67	20231227	2.23	N	065650	500	303 억	776397	N	N	N	N
126	20240408	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	1	2	0.07	346013579	248058	30.52	1400	1410	1380	1818	980	1399	1394.89	1.28	34907	1439	1418	1391	1370	1343	1429	1381	304	419	500	950	1	1	60740809	850	-40.00	2.17	12	0.41	-35.00	645.00	2565	20230707	-45.42	920	20231227	52.17	1697	-17.50	20240216	956	46.44	20240131	2565	-45.42	20230707	920	52.17	20231227	2.23	N	065650	500	303 억	776397	N	N	N	N
127	20240408	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1387	-12	5	-0.86	248335626	178161	21.92	1400	1402	1380	1818	980	1399	1393.88	1.28	-12732	1439	1418	1391	1370	1343	1429	1381	304	419	500	950	1	1	60740809	842	-39.63	2.15	12	0.29	-35.00	645.00	2565	20230707	-45.93	920	20231227	50.76	1697	-18.27	20240216	956	45.08	20240131	2565	-45.93	20230707	920	50.76	20231227	2.23	N	065650	500	303 억	776397	N	N	N	N
128	20240408	100518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1397	-2	5	-0.14	153566159	110107	13.55	1400	1402	1380	1818	980	1399	1394.70	1.28	-11680	1439	1418	1391	1370	1343	1429	1381	304	419	500	950	1	1	60740809	849	-39.91	2.17	12	0.18	-35.00	645.00	2565	20230707	-45.54	920	20231227	51.85	1697	-17.68	20240216	956	46.13	20240131	2565	-45.54	20230707	920	51.85	20231227	2.23	N	065650	500	303 억	776397	N	N	N	N
129	20240408	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	-13	5	-0.93	30147106	21651	2.66	1400	1400	1380	1818	980	1399	1392.41	1.28	-19463	1439	1418	1391	1370	1343	1429	1381	304	419	500	950	1	1	60740809	842	-39.60	2.15	12	0.04	-35.00	645.00	2565	20230707	-45.96	920	20231227	50.65	1697	-18.33	20240216	956	44.98	20240131	2565	-45.96	20230707	920	50.65	20231227	2.23	N	065650	500	303 억	776397	N	N	N	N
130	20240405	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1399	1	2	0.07	1123927448	805361	197.86	1397	1412	1364	1817	979	1398	1395.56	1.19	54997	1453	1425	1392	1364	1331	1409	1348	304	419	500	950	1	1	60740809	850	-39.97	2.17	12	1.33	-35.00	645.00	2565	20230707	-45.46	920	20231227	52.07	1697	-17.56	20240216	956	46.34	20240131	2565	-45.46	20230707	920	52.07	20231227	2.26	N	065650	500	303 억	721400	N	N	N	N
131	20240405	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	-4	5	-0.29	1089038667	780347	191.72	1397	1412	1364	1817	979	1398	1395.58	1.19	62734	1453	1425	1392	1364	1331	1409	1348	304	419	500	950	1	1	60740809	847	-39.83	2.16	12	1.28	-35.00	645.00	2565	20230707	-45.65	920	20231227	51.52	1697	-17.86	20240216	956	45.82	20240131	2565	-45.65	20230707	920	51.52	20231227	2.26	N	065650	500	303 억	721400	N	N	N	N
132	20240405	140518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1383	-15	5	-1.07	994751417	712204	174.98	1397	1412	1364	1817	979	1398	1396.72	1.19	47971	1453	1425	1392	1364	1331	1409	1348	304	419	500	950	1	1	60740809	840	-39.51	2.14	12	1.17	-35.00	645.00	2565	20230707	-46.08	920	20231227	50.33	1697	-18.50	20240216	956	44.67	20240131	2565	-46.08	20230707	920	50.33	20231227	2.26	N	065650	500	303 억	721400	N	N	N	N
133	20240405	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	2	2	0.14	760144585	544460	133.76	1397	1412	1364	1817	979	1398	1396.14	1.19	3060	1453	1425	1392	1364	1331	1409	1348	304	419	500	950	1	1	60740809	850	-40.00	2.17	12	0.90	-35.00	645.00	2565	20230707	-45.42	920	20231227	52.17	1697	-17.50	20240216	956	46.44	20240131	2565	-45.42	20230707	920	52.17	20231227	2.26	N	065650	500	303 억	721400	N	N	N	N
134	20240405	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1391	-7	5	-0.50	601345518	430780	105.83	1397	1412	1364	1817	979	1398	1395.95	1.19	7693	1453	1425	1392	1364	1331	1409	1348	304	419	500	950	1	1	60740809	845	-39.74	2.16	12	0.71	-35.00	645.00	2565	20230707	-45.77	920	20231227	51.20	1697	-18.03	20240216	956	45.50	20240131	2565	-45.77	20230707	920	51.20	20231227	2.26	N	065650	500	303 억	721400	N	N	N	N
135	20240405	110521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1381	-17	5	-1.22	249486536	179793	44.17	1397	1402	1364	1817	979	1398	1387.63	1.19	-43117	1453	1425	1392	1364	1331	1409	1348	304	419	500	950	1	1	60740809	839	-39.46	2.14	12	0.30	-35.00	645.00	2565	20230707	-46.16	920	20231227	50.11	1697	-18.62	20240216	956	44.46	20240131	2565	-46.16	20230707	920	50.11	20231227	2.26	N	065650	500	303 억	721400	N	N	N	N
136	20240405	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1380	-18	5	-1.29	149619351	107707	26.46	1397	1402	1364	1817	979	1398	1389.13	1.19	-22957	1453	1425	1392	1364	1331	1409	1348	304	419	500	950	1	1	60740809	838	-39.43	2.14	12	0.18	-35.00	645.00	2565	20230707	-46.20	920	20231227	50.00	1697	-18.68	20240216	956	44.35	20240131	2565	-46.20	20230707	920	50.00	20231227	2.26	N	065650	500	303 억	721400	N	N	N	N
137	20240405	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1369	-29	5	-2.07	20360235	14697	3.61	1397	1397	1369	1817	979	1398	1385.33	1.19	-7444	1453	1425	1392	1364	1331	1409	1348	304	419	500	950	1	1	60740809	832	-39.11	2.12	12	0.02	-35.00	645.00	2565	20230707	-46.63	920	20231227	48.80	1697	-19.33	20240216	956	43.20	20240131	2565	-46.63	20230707	920	48.80	20231227	2.26	N	065650	500	303 억	721400	N	N	N	N
138	20240404	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	-2	5	-0.14	553055959	401271	55.90	1402	1420	1359	1820	980	1400	1378.26	1.33	-77464	1474	1436	1378	1340	1282	1456	1360	301	420	500	950	1	1	60186478	841	-39.94	2.17	12	0.67	-35.00	645.00	2565	20230707	-45.50	920	20231227	51.96	1697	-17.62	20240216	956	46.23	20240131	2565	-45.50	20230707	920	51.96	20231227	2.18	N	065650	500	300 억	798844	N	N	N	N
139	20240404	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-5	5	-0.36	464480209	337861	47.06	1402	1420	1359	1820	980	1400	1374.77	1.33	-49849	1474	1436	1378	1340	1282	1456	1360	301	420	500	950	1	1	60186478	840	-39.86	2.16	12	0.56	-35.00	645.00	2565	20230707	-45.61	920	20231227	51.63	1697	-17.80	20240216	956	45.92	20240131	2565	-45.61	20230707	920	51.63	20231227	2.18	N	065650	500	300 억	798844	N	N	N	N
140	20240404	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1363	-37	5	-2.64	356414819	259887	36.20	1402	1420	1359	1820	980	1400	1371.42	1.33	-38749	1474	1436	1378	1340	1282	1456	1360	301	420	500	950	1	1	60186478	820	-38.94	2.11	12	0.43	-35.00	645.00	2565	20230707	-46.86	920	20231227	48.15	1697	-19.68	20240216	956	42.57	20240131	2565	-46.86	20230707	920	48.15	20231227	2.18	N	065650	500	300 억	798844	N	N	N	N
141	20240404	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	-35	5	-2.50	294663604	214648	29.90	1402	1420	1359	1820	980	1400	1372.78	1.33	-53571	1474	1436	1378	1340	1282	1456	1360	301	420	500	950	1	1	60186478	822	-39.00	2.12	12	0.36	-35.00	645.00	2565	20230707	-46.78	920	20231227	48.37	1697	-19.56	20240216	956	42.78	20240131	2565	-46.78	20230707	920	48.37	20231227	2.18	N	065650	500	300 억	798844	N	N	N	N
142	20240404	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	-32	5	-2.29	248837941	181107	25.23	1402	1420	1359	1820	980	1400	1373.98	1.33	-53013	1474	1436	1378	1340	1282	1456	1360	301	420	500	950	1	1	60186478	823	-39.09	2.12	12	0.30	-35.00	645.00	2565	20230707	-46.67	920	20231227	48.70	1697	-19.39	20240216	956	43.10	20240131	2565	-46.67	20230707	920	48.70	20231227	2.18	N	065650	500	300 억	798844	N	N	N	N
143	20240404	110511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	-32	5	-2.29	208795056	151821	21.15	1402	1420	1359	1820	980	1400	1375.27	1.33	-55126	1474	1436	1378	1340	1282	1456	1360	301	420	500	950	1	1	60186478	823	-39.09	2.12	12	0.25	-35.00	645.00	2565	20230707	-46.67	920	20231227	48.70	1697	-19.39	20240216	956	43.10	20240131	2565	-46.67	20230707	920	48.70	20231227	2.18	N	065650	500	300 억	798844	N	N	N	N
144	20240404	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1361	-39	5	-2.79	110385147	79918	11.13	1402	1420	1360	1820	980	1400	1381.23	1.33	-43075	1474	1436	1378	1340	1282	1456	1360	301	420	500	950	1	1	60186478	819	-38.89	2.11	12	0.13	-35.00	645.00	2565	20230707	-46.94	920	20231227	47.93	1697	-19.80	20240216	956	42.36	20240131	2565	-46.94	20230707	920	47.93	20231227	2.18	N	065650	500	300 억	798844	N	N	N	N
145	20240404	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1391	-9	5	-0.64	11829026	8456	1.18	1402	1403	1371	1820	980	1400	1398.89	1.33	-4053	1474	1436	1378	1340	1282	1456	1360	301	420	500	950	1	1	60186478	837	-39.74	2.16	12	0.01	-35.00	645.00	2565	20230707	-45.77	920	20231227	51.20	1697	-18.03	20240216	956	45.50	20240131	2565	-45.77	20230707	920	51.20	20231227	2.18	N	065650	500	300 억	798844	N	N	N	N
146	20240403	160512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	5	2	0.36	973767743	717444	82.22	1395	1416	1320	1813	977	1395	1357.27	1.16	109457	1555	1475	1420	1340	1285	1447	1312	301	418	500	940	1	1	60186478	843	-40.00	2.17	12	1.19	-35.00	645.00	2565	20230707	-45.42	920	20231227	52.17	1697	-17.50	20240216	956	46.44	20240131	2565	-45.42	20230707	920	52.17	20231227	2.22	N	065650	500	300 억	696886	N	N	N	N
147	20240403	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1381	-14	5	-1.00	884976612	653517	74.89	1395	1416	1320	1813	977	1395	1354.18	1.16	121849	1555	1475	1420	1340	1285	1447	1312	301	418	500	940	1	1	60186478	831	-39.46	2.14	12	1.09	-35.00	645.00	2565	20230707	-46.16	920	20231227	50.11	1697	-18.62	20240216	956	44.46	20240131	2565	-46.16	20230707	920	50.11	20231227	2.22	N	065650	500	300 억	696886	N	N	N	N
148	20240403	140505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1351	-44	5	-3.15	760440581	562414	64.45	1395	1416	1320	1813	977	1395	1352.10	1.16	99998	1555	1475	1420	1340	1285	1447	1312	301	418	500	940	1	1	60186478	813	-38.60	2.09	12	0.93	-35.00	645.00	2565	20230707	-47.33	920	20231227	46.85	1697	-20.39	20240216	956	41.32	20240131	2565	-47.33	20230707	920	46.85	20231227	2.22	N	065650	500	300 억	696886	N	N	N	N
149	20240403	130507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1345	-50	5	-3.58	659191086	487608	55.88	1395	1416	1320	1813	977	1395	1351.89	1.16	90635	1555	1475	1420	1340	1285	1447	1312	301	418	500	940	1	1	60186478	810	-38.43	2.09	12	0.81	-35.00	645.00	2565	20230707	-47.56	920	20231227	46.20	1697	-20.74	20240216	956	40.69	20240131	2565	-47.56	20230707	920	46.20	20231227	2.22	N	065650	500	300 억	696886	N	N	N	N
150	20240403	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1338	-57	5	-4.09	394068427	289653	33.19	1395	1416	1335	1813	977	1395	1360.48	1.16	-14418	1555	1475	1420	1340	1285	1447	1312	301	418	500	940	1	1	60186478	805	-38.23	2.07	12	0.48	-35.00	645.00	2565	20230707	-47.84	920	20231227	45.43	1697	-21.15	20240216	956	39.96	20240131	2565	-47.84	20230707	920	45.43	20231227	2.22	N	065650	500	300 억	696886	N	N	N	N
151	20240403	110506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1354	-41	5	-2.94	263121234	192456	22.05	1395	1416	1342	1813	977	1395	1367.18	1.16	-35191	1555	1475	1420	1340	1285	1447	1312	301	418	500	940	1	1	60186478	815	-38.69	2.10	12	0.32	-35.00	645.00	2565	20230707	-47.21	920	20231227	47.17	1697	-20.21	20240216	956	41.63	20240131	2565	-47.21	20230707	920	47.17	20231227	2.22	N	065650	500	300 억	696886	N	N	N	N
152	20240403	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1372	-23	5	-1.65	145561743	106241	12.17	1395	1416	1342	1813	977	1395	1370.11	1.16	-24078	1555	1475	1420	1340	1285	1447	1312	301	418	500	940	1	1	60186478	826	-39.20	2.13	12	0.18	-35.00	645.00	2565	20230707	-46.51	920	20231227	49.13	1697	-19.15	20240216	956	43.51	20240131	2565	-46.51	20230707	920	49.13	20231227	2.22	N	065650	500	300 억	696886	N	N	N	N
153	20240403	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	-28	5	-2.01	7471510	5418	0.62	1395	1395	1363	1813	977	1395	1379.02	1.16	-3841	1555	1475	1420	1340	1285	1447	1312	301	418	500	940	1	1	60186478	823	-39.06	2.12	12	0.01	-35.00	645.00	2565	20230707	-46.71	920	20231227	48.59	1697	-19.45	20240216	956	42.99	20240131	2565	-46.71	20230707	920	48.59	20231227	2.22	N	065650	500	300 억	696886	N	N	N	N
154	20240402	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-89	5	-6.00	1225832821	865226	121.69	1484	1500	1365	1929	1039	1484	1416.78	1.03	80502	1585	1534	1497	1446	1409	1516	1428	301	445	500	1000	1	1	60186478	840	-39.86	2.16	12	1.44	-35.00	645.00	2565	20230707	-45.61	920	20231227	51.63	1697	-17.80	20240216	956	45.92	20240131	2565	-45.61	20230707	920	51.63	20231227	2.17	N	065650	500	300 억	619849	N	N	N	N
155	20240402	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	-90	5	-6.06	1182385420	834016	117.30	1484	1500	1365	1929	1039	1484	1417.70	1.03	93202	1585	1534	1497	1446	1409	1516	1428	301	445	500	1000	1	1	60186478	839	-39.83	2.16	12	1.39	-35.00	645.00	2565	20230707	-45.65	920	20231227	51.52	1697	-17.86	20240216	956	45.82	20240131	2565	-45.65	20230707	920	51.52	20231227	2.17	N	065650	500	300 억	619849	N	N	N	N
156	20240402	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1389	-95	5	-6.40	1068456682	751738	105.73	1484	1500	1365	1929	1039	1484	1421.32	1.03	113577	1585	1534	1497	1446	1409	1516	1428	301	445	500	1000	1	1	60186478	836	-39.69	2.15	12	1.25	-35.00	645.00	2565	20230707	-45.85	920	20231227	50.98	1697	-18.15	20240216	956	45.29	20240131	2565	-45.85	20230707	920	50.98	20231227	2.17	N	065650	500	300 억	619849	N	N	N	N
157	20240402	130459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	-64	5	-4.31	800058883	559245	78.66	1484	1500	1400	1929	1039	1484	1430.61	1.03	96590	1585	1534	1497	1446	1409	1516	1428	301	445	500	1000	1	1	60186478	855	-40.57	2.20	12	0.93	-35.00	645.00	2565	20230707	-44.64	920	20231227	54.35	1697	-16.32	20240216	956	48.54	20240131	2565	-44.64	20230707	920	54.35	20231227	2.17	N	065650	500	300 억	619849	N	N	N	N
158	20240402	120459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1445	-39	5	-2.63	519225631	360962	50.77	1484	1500	1410	1929	1039	1484	1438.45	1.03	48171	1585	1534	1497	1446	1409	1516	1428	301	445	500	1000	1	1	60186478	870	-41.29	2.24	12	0.60	-35.00	645.00	2565	20230707	-43.66	920	20231227	57.07	1697	-14.85	20240216	956	51.15	20240131	2565	-43.66	20230707	920	57.07	20231227	2.17	N	065650	500	300 억	619849	N	N	N	N
159	20240402	110500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1422	-62	5	-4.18	438674260	304670	42.85	1484	1500	1410	1929	1039	1484	1439.83	1.03	12961	1585	1534	1497	1446	1409	1516	1428	301	445	500	1000	1	1	60186478	856	-40.63	2.20	12	0.51	-35.00	645.00	2565	20230707	-44.56	920	20231227	54.57	1697	-16.21	20240216	956	48.74	20240131	2565	-44.56	20230707	920	54.57	20231227	2.17	N	065650	500	300 억	619849	N	N	N	N
160	20240402	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1457	-27	5	-1.82	276077566	190890	26.85	1484	1500	1410	1929	1039	1484	1446.27	1.03	26295	1585	1534	1497	1446	1409	1516	1428	301	445	500	1000	1	1	60186478	877	-41.63	2.26	12	0.32	-35.00	645.00	2565	20230707	-43.20	920	20231227	58.37	1697	-14.14	20240216	956	52.41	20240131	2565	-43.20	20230707	920	58.37	20231227	2.17	N	065650	500	300 억	619849	N	N	N	N
161	20240402	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1498	14	2	0.94	22106480	14804	2.08	1484	1499	1481	1929	1039	1484	1493.28	1.03	-4170	1585	1534	1497	1446	1409	1516	1428	301	445	500	1000	1	1	60186478	902	-42.80	2.32	12	0.02	-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	2.17	N	065650	500	300 억	619849	N	N	N	N
162	20240401	160458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1484	-16	5	-1.07	1069731402	705922	91.54	1509	1548	1460	1950	1050	1500	1515.37	0.93	60919	1599	1549	1505	1455	1411	1527	1433	301	450	500	1020	1	1	60186478	893	-42.40	2.30	12	1.17	-35.00	645.00	2565	20230707	-42.14	920	20231227	61.30	1697	-12.55	20240216	956	55.23	20240131	2565	-42.14	20230707	920	61.30	20231227	2.07	N	065650	500	300 억	560810	N	N	N	N
163	20240401	150500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1490	-10	5	-0.67	1019720895	672250	87.17	1509	1548	1460	1950	1050	1500	1516.88	0.93	68023	1599	1549	1505	1455	1411	1527	1433	301	450	500	1020	1	1	60186478	897	-42.57	2.31	12	1.12	-35.00	645.00	2565	20230707	-41.91	920	20231227	61.96	1697	-12.20	20240216	956	55.86	20240131	2565	-41.91	20230707	920	61.96	20231227	2.07	N	065650	500	300 억	560810	N	N	N	N
164	20240401	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1486	-14	5	-0.93	946279822	622961	80.78	1509	1548	1460	1950	1050	1500	1519.00	0.93	76946	1599	1549	1505	1455	1411	1527	1433	301	450	500	1020	1	1	60186478	894	-42.46	2.30	12	1.04	-35.00	645.00	2565	20230707	-42.07	920	20231227	61.52	1697	-12.43	20240216	956	55.44	20240131	2565	-42.07	20230707	920	61.52	20231227	2.07	N	065650	500	300 억	560810	N	N	N	N
165	20240401	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1520	20	2	1.33	817190198	536917	69.62	1509	1548	1460	1950	1050	1500	1522.00	0.93	70917	1599	1549	1505	1455	1411	1527	1433	301	450	500	1020	1	1	60186478	915	-43.43	2.36	12	0.89	-35.00	645.00	2565	20230707	-40.74	920	20231227	65.22	1697	-10.43	20240216	956	59.00	20240131	2565	-40.74	20230707	920	65.22	20231227	2.07	N	065650	500	300 억	560810	N	N	N	N
166	20240401	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1524	24	2	1.60	668745741	439145	56.95	1509	1548	1460	1950	1050	1500	1522.84	0.93	77618	1599	1549	1505	1455	1411	1527	1433	301	450	500	1020	1	1	60186478	917	-43.54	2.36	12	0.73	-35.00	645.00	2565	20230707	-40.58	920	20231227	65.65	1697	-10.19	20240216	956	59.41	20240131	2565	-40.58	20230707	920	65.65	20231227	2.07	N	065650	500	300 억	560810	N	N	N	N
167	20240401	110458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1523	23	2	1.53	623075366	409237	53.07	1509	1548	1460	1950	1050	1500	1522.53	0.93	67256	1599	1549	1505	1455	1411	1527	1433	301	450	500	1020	1	1	60186478	917	-43.51	2.36	12	0.68	-35.00	645.00	2565	20230707	-40.62	920	20231227	65.54	1697	-10.25	20240216	956	59.31	20240131	2565	-40.62	20230707	920	65.54	20231227	2.07	N	065650	500	300 억	560810	N	N	N	N
168	20240401	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1541	41	2	2.73	442410025	291323	37.78	1509	1548	1460	1950	1050	1500	1518.62	0.93	97696	1599	1549	1505	1455	1411	1527	1433	301	450	500	1020	1	1	60186478	927	-44.03	2.39	12	0.48	-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	2.07	N	065650	500	300 억	560810	N	N	N	N
169	20240401	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1463	-37	5	-2.47	48135607	32272	4.18	1509	1509	1460	1950	1050	1500	1491.56	0.93	-11012	1599	1549	1505	1455	1411	1527	1433	301	450	500	1020	1	1	60186478	881	-41.80	2.27	12	0.05	-35.00	645.00	2565	20230707	-42.96	920	20231227	59.02	1697	-13.79	20240216	956	53.03	20240131	2565	-42.96	20230707	920	59.02	20231227	2.07	N	065650	500	300 억	560810	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History