KissMeData/065650/price/prices-20240601.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	20240628	160619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	42	2	3.05	673979957	495420	213.92	1336	1423	1330	1787	963	1375	1360.28	0.18	0	7149	1433	1403	1369	1339	1305	1387	1323	421	412	500	930	1	1	84168534	1193	-40.49	2.20	12	0.59	-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	420 억		153173	N	N	0	N	00	N
3	20240628	150632	57	100.00	KOSDAQ		유통	N	N	N	N		N	1345	-30	5	-2.18	458246929	339776	146.72	1336	1372	1330	1787	963	1375	1348.67	0.18	0	14750	1433	1403	1369	1339	1305	1387	1323	421	412	500	930	1	1	84168534	1132	-38.43	2.09	12	0.40	-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	2.61	N	065650	500	420 억		153173	N	N	0	N	00	N
4	20240628	140631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1338	-37	5	-2.69	385810009	285588	123.32	1336	1372	1336	1787	963	1375	1350.93	0.18	0	15727	1433	1403	1369	1339	1305	1387	1323	421	412	500	930	1	1	84168534	1126	-38.23	2.07	12	0.34	-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	2.61	N	065650	500	420 억		153173	N	N	0	N	00	N
5	20240628	130631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1352	-23	5	-1.67	363192551	268737	116.04	1336	1372	1336	1787	963	1375	1351.48	0.18	0	19016	1433	1403	1369	1339	1305	1387	1323	421	412	500	930	1	1	84168534	1138	-38.63	2.10	12	0.32	-35.00	645.00	2565	20230707	-47.29	920	20231227	46.96	1697	-20.33	20240216	956	41.42	20240131	2565	-47.29	20230707	920	46.96	20231227	2.61	N	065650	500	420 억		153173	N	N	0	N	00	N
6	20240628	120630	57	100.00	KOSDAQ		유통	N	N	N	N		N	1356	-19	5	-1.38	307804360	227740	98.34	1336	1372	1336	1787	963	1375	1351.56	0.18	0	20713	1433	1403	1369	1339	1305	1387	1323	421	412	500	930	1	1	84168534	1141	-38.74	2.10	12	0.27	-35.00	645.00	2565	20230707	-47.13	920	20231227	47.39	1697	-20.09	20240216	956	41.84	20240131	2565	-47.13	20230707	920	47.39	20231227	2.61	N	065650	500	420 억		153173	N	N	0	N	00	N
7	20240628	110620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1347	-28	5	-2.04	250213175	185197	79.97	1336	1372	1336	1787	963	1375	1351.06	0.18	0	23657	1433	1403	1369	1339	1305	1387	1323	421	412	500	930	1	1	84168534	1134	-38.49	2.09	12	0.22	-35.00	645.00	2565	20230707	-47.49	920	20231227	46.41	1697	-20.62	20240216	956	40.90	20240131	2565	-47.49	20230707	920	46.41	20231227	2.61	N	065650	500	420 억		153173	N	N	0	N	00	N
8	20240628	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-25	5	-1.82	206348045	152537	65.87	1336	1372	1336	1787	963	1375	1352.77	0.18	0	25438	1433	1403	1369	1339	1305	1387	1323	421	412	500	930	1	1	84168534	1136	-38.57	2.09	12	0.18	-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	2.61	N	065650	500	420 억		153173	N	N	0	N	00	N
9	20240628	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	-20	5	-1.45	74573476	55549	23.99	1336	1371	1336	1787	963	1375	1342.48	0.18	0	13452	1433	1403	1369	1339	1305	1387	1323	421	412	500	930	1	1	84168534	1140	-38.71	2.10	12	0.07	-35.00	645.00	2565	20230707	-47.17	920	20231227	47.28	1697	-20.15	20240216	956	41.74	20240131	2565	-47.17	20230707	920	47.28	20231227	2.61	N	065650	500	420 억		153173	N	N	0	N	00	N
10	20240627	160613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	-14	5	-1.01	315696120	230285	85.52	1389	1399	1335	1805	973	1389	1370.89	0.23	0	-35606	1447	1418	1399	1370	1351	1408	1360	421	416	500	940	1	1	84168534	1157	-39.29	2.13	12	0.27	-35.00	645.00	2565	20230707	-46.39	920	20231227	49.46	1697	-18.97	20240216	956	43.83	20240131	2565	-46.39	20230707	920	49.46	20231227	2.58	N	065650	500	420 억		190245	N	N	0	N	00	N
11	20240627	150620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	-29	5	-2.09	262423263	191358	71.06	1389	1399	1335	1805	973	1389	1371.37	0.23	0	-25174	1447	1418	1399	1370	1351	1408	1360	421	416	500	940	1	1	84168534	1145	-38.86	2.11	12	0.23	-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	2.58	N	065650	500	420 억		190245	N	N	0	N	00	N
12	20240627	140616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-11	5	-0.79	215623385	157045	58.32	1389	1399	1335	1805	973	1389	1373.00	0.23	0	-22649	1447	1418	1399	1370	1351	1408	1360	421	416	500	940	1	1	84168534	1160	-39.37	2.14	12	0.19	-35.00	645.00	2565	20230707	-46.28	920	20231227	49.78	1697	-18.80	20240216	956	44.14	20240131	2565	-46.28	20230707	920	49.78	20231227	2.58	N	065650	500	420 억		190245	N	N	0	N	00	N
13	20240627	130616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	-13	5	-0.94	172232216	125388	46.56	1389	1399	1335	1805	973	1389	1373.59	0.23	0	-21597	1447	1418	1399	1370	1351	1408	1360	421	416	500	940	1	1	84168534	1158	-39.31	2.13	12	0.15	-35.00	645.00	2565	20230707	-46.35	920	20231227	49.57	1697	-18.92	20240216	956	43.93	20240131	2565	-46.35	20230707	920	49.57	20231227	2.58	N	065650	500	420 억		190245	N	N	0	N	00	N
14	20240627	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	-19	5	-1.37	154099266	112226	41.68	1389	1399	1335	1805	973	1389	1373.12	0.23	0	-22027	1447	1418	1399	1370	1351	1408	1360	421	416	500	940	1	1	84168534	1153	-39.14	2.12	12	0.13	-35.00	645.00	2565	20230707	-46.59	920	20231227	48.91	1697	-19.27	20240216	956	43.31	20240131	2565	-46.59	20230707	920	48.91	20231227	2.58	N	065650	500	420 억		190245	N	N	0	N	00	N
15	20240627	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	-29	5	-2.09	94027462	68381	25.39	1389	1399	1360	1805	973	1389	1375.05	0.23	0	-13613	1447	1418	1399	1370	1351	1408	1360	421	416	500	940	1	1	84168534	1145	-38.86	2.11	12	0.08	-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	2.58	N	065650	500	420 억		190245	N	N	0	N	00	N
16	20240627	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-11	5	-0.79	61892091	44952	16.69	1389	1399	1368	1805	973	1389	1376.85	0.23	0	-9411	1447	1418	1399	1370	1351	1408	1360	421	416	500	940	1	1	84168534	1160	-39.37	2.14	12	0.05	-35.00	645.00	2565	20230707	-46.28	920	20231227	49.78	1697	-18.80	20240216	956	44.14	20240131	2565	-46.28	20230707	920	49.78	20231227	2.58	N	065650	500	420 억		190245	N	N	0	N	00	N
17	20240627	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	1	2	0.07	2283924	1645	0.61	1389	1399	1381	1805	973	1389	1388.40	0.23	0	-800	1447	1418	1399	1370	1351	1408	1360	421	416	500	940	1	1	84168534	1170	-39.71	2.16	12	0.00	-35.00	645.00	2565	20230707	-45.81	920	20231227	51.09	1697	-18.09	20240216	956	45.40	20240131	2565	-45.81	20230707	920	51.09	20231227	2.58	N	065650	500	420 억		190245	N	N	0	N	00	N
18	20240626	160615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	1	2	0.07	376495106	269189	107.06	1405	1428	1380	1804	972	1388	1398.63	0.24	0	-12451	1436	1412	1366	1342	1296	1424	1354	421	416	500	940	1	1	84168534	1169	-39.69	2.15	12	0.32	-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	2.53	N	065650	500	420 억		202625	N	N	0	N	00	N
19	20240626	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1394	6	2	0.43	369830717	264387	105.15	1405	1428	1380	1804	972	1388	1398.82	0.24	0	-10289	1436	1412	1366	1342	1296	1424	1354	421	416	500	940	1	1	84168534	1173	-39.83	2.16	12	0.31	-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	2.53	N	065650	500	420 억		202625	N	N	0	N	00	N
20	20240626	140616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-8	5	-0.58	304074803	217049	86.32	1405	1428	1380	1804	972	1388	1400.95	0.24	0	-4420	1436	1412	1366	1342	1296	1424	1354	421	416	500	940	1	1	84168534	1162	-39.43	2.14	12	0.26	-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	2.53	N	065650	500	420 억		202625	N	N	0	N	00	N
21	20240626	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	0	3	0.00	254959272	181543	72.20	1405	1428	1382	1804	972	1388	1404.40	0.24	0	6351	1436	1412	1366	1342	1296	1424	1354	421	416	500	940	1	1	84168534	1168	-39.66	2.15	12	0.22	-35.00	645.00	2565	20230707	-45.89	920	20231227	50.87	1697	-18.21	20240216	956	45.19	20240131	2565	-45.89	20230707	920	50.87	20231227	2.53	N	065650	500	420 억		202625	N	N	0	N	00	N
22	20240626	120616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	1	2	0.07	228206232	162296	64.54	1405	1428	1382	1804	972	1388	1406.11	0.24	0	8654	1436	1412	1366	1342	1296	1424	1354	421	416	500	940	1	1	84168534	1169	-39.69	2.15	12	0.19	-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	2.53	N	065650	500	420 억		202625	N	N	0	N	00	N
23	20240626	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	12	2	0.86	208641074	148224	58.95	1405	1428	1394	1804	972	1388	1407.61	0.24	0	11468	1436	1412	1366	1342	1296	1424	1354	421	416	500	940	1	1	84168534	1178	-40.00	2.17	12	0.18	-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	2.53	N	065650	500	420 억		202625	N	N	0	N	00	N
24	20240626	100615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	10	2	0.72	192683326	136808	54.41	1405	1428	1395	1804	972	1388	1408.42	0.24	0	12195	1436	1412	1366	1342	1296	1424	1354	421	416	500	940	1	1	84168534	1177	-39.94	2.17	12	0.16	-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	2.53	N	065650	500	420 억		202625	N	N	0	N	00	N
25	20240626	090616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	16	2	1.15	28939493	20612	8.20	1405	1407	1395	1804	972	1388	1404.01	0.24	0	3834	1436	1412	1366	1342	1296	1424	1354	421	416	500	940	1	1	84168534	1182	-40.11	2.18	12	0.02	-35.00	645.00	2565	20230707	-45.26	920	20231227	52.61	1697	-17.27	20240216	956	46.86	20240131	2565	-45.26	20230707	920	52.61	20231227	2.53	N	065650	500	420 억		202625	N	N	0	N	00	N
26	20240625	160615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	25	2	1.83	344924845	251245	90.62	1375	1390	1320	1771	955	1363	1372.86	0.27	0	-23501	1401	1381	1355	1335	1309	1392	1346	421	408	500	920	1	1	84168534	1168	-39.66	2.15	12	0.30	-35.00	645.00	2565	20230707	-45.89	920	20231227	50.87	1697	-18.21	20240216	956	45.19	20240131	2565	-45.89	20230707	920	50.87	20231227	2.56	N	065650	500	420 억		228067	N	N	0	N	00	N
27	20240625	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	0	3	0.00	244117767	178425	64.35	1375	1382	1320	1771	955	1363	1368.18	0.27	0	-27893	1401	1381	1355	1335	1309	1392	1346	421	408	500	920	1	1	84168534	1147	-38.94	2.11	12	0.21	-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	2.56	N	065650	500	420 억		228067	N	N	0	N	00	N
28	20240625	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1374	11	2	0.81	209323313	153094	55.22	1375	1382	1320	1771	955	1363	1367.29	0.27	0	-26481	1401	1381	1355	1335	1309	1392	1346	421	408	500	920	1	1	84168534	1156	-39.26	2.13	12	0.18	-35.00	645.00	2565	20230707	-46.43	920	20231227	49.35	1697	-19.03	20240216	956	43.72	20240131	2565	-46.43	20230707	920	49.35	20231227	2.56	N	065650	500	420 억		228067	N	N	0	N	00	N
29	20240625	130616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	7	2	0.51	162059058	118669	42.80	1375	1382	1320	1771	955	1363	1365.64	0.27	0	-27404	1401	1381	1355	1335	1309	1392	1346	421	408	500	920	1	1	84168534	1153	-39.14	2.12	12	0.14	-35.00	645.00	2565	20230707	-46.59	920	20231227	48.91	1697	-19.27	20240216	956	43.31	20240131	2565	-46.59	20230707	920	48.91	20231227	2.56	N	065650	500	420 억		228067	N	N	0	N	00	N
30	20240625	120618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1377	14	2	1.03	135504654	99263	35.80	1375	1382	1320	1771	955	1363	1365.11	0.27	0	-24252	1401	1381	1355	1335	1309	1392	1346	421	408	500	920	1	1	84168534	1159	-39.34	2.13	12	0.12	-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	2.56	N	065650	500	420 억		228067	N	N	0	N	00	N
31	20240625	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	-1	5	-0.07	90063519	66113	23.85	1375	1375	1320	1771	955	1363	1362.27	0.27	0	-26404	1401	1381	1355	1335	1309	1392	1346	421	408	500	920	1	1	84168534	1146	-38.91	2.11	12	0.08	-35.00	645.00	2565	20230707	-46.90	920	20231227	48.04	1697	-19.74	20240216	956	42.47	20240131	2565	-46.90	20230707	920	48.04	20231227	2.56	N	065650	500	420 억		228067	N	N	0	N	00	N
32	20240625	100615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	4	2	0.29	65614024	48149	17.37	1375	1375	1320	1771	955	1363	1362.73	0.27	0	-13409	1401	1381	1355	1335	1309	1392	1346	421	408	500	920	1	1	84168534	1151	-39.06	2.12	12	0.06	-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	2.56	N	065650	500	420 억		228067	N	N	0	N	00	N
33	20240625	090615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1374	11	2	0.81	767534	560	0.20	1375	1375	1358	1771	955	1363	1370.60	0.27	0	-81	1401	1381	1355	1335	1309	1392	1346	421	408	500	920	1	1	84168534	1156	-39.26	2.13	12	0.00	-35.00	645.00	2565	20230707	-46.43	920	20231227	49.35	1697	-19.03	20240216	956	43.72	20240131	2565	-46.43	20230707	920	49.35	20231227	2.56	N	065650	500	420 억		228067	N	N	0	N	00	N
34	20240624	160613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	1	2	0.07	373264441	276152	73.59	1343	1375	1329	1770	954	1362	1351.60	0.27	0	-4277	1465	1413	1379	1327	1293	1439	1353	421	408	500	920	1	1	84168534	1147	-38.94	2.11	12	0.33	-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	2.54	N	065650	500	420 억		230216	N	N	0	N	00	N
35	20240624	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1364	2	2	0.15	350113350	259165	69.06	1343	1375	1329	1770	954	1362	1350.93	0.27	0	-4788	1465	1413	1379	1327	1293	1439	1353	421	408	500	920	1	1	84168534	1148	-38.97	2.11	12	0.31	-35.00	645.00	2565	20230707	-46.82	920	20231227	48.26	1697	-19.62	20240216	956	42.68	20240131	2565	-46.82	20230707	920	48.26	20231227	2.54	N	065650	500	420 억		230216	N	N	0	N	00	N
36	20240624	140614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	5	2	0.37	328960351	243616	64.92	1343	1375	1329	1770	954	1362	1350.32	0.27	0	-13184	1465	1413	1379	1327	1293	1439	1353	421	408	500	920	1	1	84168534	1151	-39.06	2.12	12	0.29	-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	2.54	N	065650	500	420 억		230216	N	N	0	N	00	N
37	20240624	130612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	4	2	0.29	297475377	220605	58.78	1343	1371	1329	1770	954	1362	1348.45	0.27	0	-24145	1465	1413	1379	1327	1293	1439	1353	421	408	500	920	1	1	84168534	1150	-39.03	2.12	12	0.26	-35.00	645.00	2565	20230707	-46.74	920	20231227	48.48	1697	-19.51	20240216	956	42.89	20240131	2565	-46.74	20230707	920	48.48	20231227	2.54	N	065650	500	420 억		230216	N	N	0	N	00	N
38	20240624	120614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1335	-27	5	-1.98	220277244	163813	43.65	1343	1362	1329	1770	954	1362	1344.69	0.27	0	-23173	1465	1413	1379	1327	1293	1439	1353	421	408	500	920	1	1	84168534	1124	-38.14	2.07	12	0.19	-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	2.54	N	065650	500	420 억		230216	N	N	0	N	00	N
39	20240624	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	-5	5	-0.37	169538367	125840	33.53	1343	1362	1329	1770	954	1362	1347.25	0.27	0	-25769	1465	1413	1379	1327	1293	1439	1353	421	408	500	920	1	1	84168534	1142	-38.77	2.10	12	0.15	-35.00	645.00	2565	20230707	-47.10	920	20231227	47.50	1697	-20.04	20240216	956	41.95	20240131	2565	-47.10	20230707	920	47.50	20231227	2.54	N	065650	500	420 억		230216	N	N	0	N	00	N
40	20240624	100613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1355	-7	5	-0.51	62610738	46329	12.35	1343	1362	1343	1770	954	1362	1351.44	0.27	0	-464	1465	1413	1379	1327	1293	1439	1353	421	408	500	920	1	1	84168534	1140	-38.71	2.10	12	0.06	-35.00	645.00	2565	20230707	-47.17	920	20231227	47.28	1697	-20.15	20240216	956	41.74	20240131	2565	-47.17	20230707	920	47.28	20231227	2.54	N	065650	500	420 억		230216	N	N	0	N	00	N
41	20240624	090614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	-16	5	-1.17	15864804	11715	3.12	1343	1362	1343	1770	954	1362	1354.23	0.27	0	-1151	1465	1413	1379	1327	1293	1439	1353	421	408	500	920	1	1	84168534	1133	-38.46	2.09	12	0.01	-35.00	645.00	2565	20230707	-47.52	920	20231227	46.30	1697	-20.68	20240216	956	40.79	20240131	2565	-47.52	20230707	920	46.30	20231227	2.54	N	065650	500	420 억		230216	N	N	0	N	00	N
42	20240621	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	14	2	1.04	518711939	375273	161.91	1345	1431	1345	1752	944	1348	1382.23	0.21	0	57501	1436	1392	1356	1312	1276	1374	1294	421	404	500	910	1	1	84168534	1146	-38.91	2.11	12	0.45	-35.00	645.00	2565	20230707	-46.90	920	20231227	48.04	1697	-19.74	20240216	956	42.47	20240131	2565	-46.90	20230707	920	48.04	20231227	2.56	N	065650	500	420 억		179709	N	N	0	N	00	N
43	20240621	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	5	2	0.37	454749256	327992	141.51	1345	1431	1345	1752	944	1348	1386.46	0.21	0	66434	1436	1392	1356	1312	1276	1374	1294	421	404	500	910	1	1	84168534	1139	-38.66	2.10	12	0.39	-35.00	645.00	2565	20230707	-47.25	920	20231227	47.07	1697	-20.27	20240216	956	41.53	20240131	2565	-47.25	20230707	920	47.07	20231227	2.56	N	065650	500	420 억		179709	N	N	0	N	00	N
44	20240621	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	14	2	1.04	423972054	305323	131.73	1345	1431	1345	1752	944	1348	1388.60	0.21	0	60747	1436	1392	1356	1312	1276	1374	1294	421	404	500	910	1	1	84168534	1146	-38.91	2.11	12	0.36	-35.00	645.00	2565	20230707	-46.90	920	20231227	48.04	1697	-19.74	20240216	956	42.47	20240131	2565	-46.90	20230707	920	48.04	20231227	2.56	N	065650	500	420 억		179709	N	N	0	N	00	N
45	20240621	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	30	2	2.23	351291427	252201	108.81	1345	1431	1345	1752	944	1348	1392.90	0.21	0	58444	1436	1392	1356	1312	1276	1374	1294	421	404	500	910	1	1	84168534	1160	-39.37	2.14	12	0.30	-35.00	645.00	2565	20230707	-46.28	920	20231227	49.78	1697	-18.80	20240216	956	44.14	20240131	2565	-46.28	20230707	920	49.78	20231227	2.56	N	065650	500	420 억		179709	N	N	0	N	00	N
46	20240621	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	36	2	2.67	325105972	233232	100.63	1345	1431	1345	1752	944	1348	1393.92	0.21	0	62391	1436	1392	1356	1312	1276	1374	1294	421	404	500	910	1	1	84168534	1165	-39.54	2.15	12	0.28	-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	2.56	N	065650	500	420 억		179709	N	N	0	N	00	N
47	20240621	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	38	2	2.82	283649235	203407	87.76	1345	1431	1345	1752	944	1348	1394.49	0.21	0	49634	1436	1392	1356	1312	1276	1374	1294	421	404	500	910	1	1	84168534	1167	-39.60	2.15	12	0.24	-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	2.56	N	065650	500	420 억		179709	N	N	0	N	00	N
48	20240621	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	52	2	3.86	227369039	162771	70.23	1345	1431	1345	1752	944	1348	1396.86	0.21	0	41404	1436	1392	1356	1312	1276	1374	1294	421	404	500	910	1	1	84168534	1178	-40.00	2.17	12	0.19	-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	2.56	N	065650	500	420 억		179709	N	N	0	N	00	N
49	20240621	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	18	2	1.34	23233572	17215	7.43	1345	1370	1345	1752	944	1348	1349.61	0.21	0	5138	1436	1392	1356	1312	1276	1374	1294	421	404	500	910	1	1	84168534	1150	-39.03	2.12	12	0.02	-35.00	645.00	2565	20230707	-46.74	920	20231227	48.48	1697	-19.51	20240216	956	42.89	20240131	2565	-46.74	20230707	920	48.48	20231227	2.56	N	065650	500	420 억		179709	N	N	0	N	00	N
50	20240620	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	-24	5	-1.75	306498919	226342	59.44	1400	1400	1320	1783	961	1372	1354.58	0.26	0	-36838	1430	1400	1375	1345	1320	1416	1361	420	411	500	930	1	1	83965073	1132	-38.51	2.09	12	0.27	-35.00	645.00	2565	20230707	-47.45	920	20231227	46.52	1697	-20.57	20240216	956	41.00	20240131	2565	-47.45	20230707	920	46.52	20231227	2.38	N	065650	500	419 억		217605	N	N	0	N	00	N
51	20240620	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	-12	5	-0.87	215822563	159181	41.81	1400	1400	1320	1783	961	1372	1355.83	0.26	0	-29254	1430	1400	1375	1345	1320	1416	1361	420	411	500	930	1	1	83965073	1142	-38.86	2.11	12	0.19	-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	2.38	N	065650	500	419 억		217605	N	N	0	N	00	N
52	20240620	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-9	5	-0.66	176262756	129978	34.14	1400	1400	1320	1783	961	1372	1356.10	0.26	0	-27691	1430	1400	1375	1345	1320	1416	1361	420	411	500	930	1	1	83965073	1144	-38.94	2.11	12	0.15	-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	2.38	N	065650	500	419 억		217605	N	N	0	N	00	N
53	20240620	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	-10	5	-0.73	142734718	105379	27.68	1400	1400	1320	1783	961	1372	1354.49	0.26	0	-16907	1430	1400	1375	1345	1320	1416	1361	420	411	500	930	1	1	83965073	1144	-38.91	2.11	12	0.13	-35.00	645.00	2565	20230707	-46.90	920	20231227	48.04	1697	-19.74	20240216	956	42.47	20240131	2565	-46.90	20230707	920	48.04	20231227	2.38	N	065650	500	419 억		217605	N	N	0	N	00	N
54	20240620	120552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	-10	5	-0.73	120525465	88988	23.37	1400	1400	1320	1783	961	1372	1354.40	0.26	0	-14587	1430	1400	1375	1345	1320	1416	1361	420	411	500	930	1	1	83965073	1144	-38.91	2.11	12	0.11	-35.00	645.00	2565	20230707	-46.90	920	20231227	48.04	1697	-19.74	20240216	956	42.47	20240131	2565	-46.90	20230707	920	48.04	20231227	2.38	N	065650	500	419 억		217605	N	N	0	N	00	N
55	20240620	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	-12	5	-0.87	116926552	86342	22.68	1400	1400	1320	1783	961	1372	1354.23	0.26	0	-13722	1430	1400	1375	1345	1320	1416	1361	420	411	500	930	1	1	83965073	1142	-38.86	2.11	12	0.10	-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	2.38	N	065650	500	419 억		217605	N	N	0	N	00	N
56	20240620	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	-10	5	-0.73	92951177	68607	18.02	1400	1400	1320	1783	961	1372	1354.84	0.26	0	-7656	1430	1400	1375	1345	1320	1416	1361	420	411	500	930	1	1	83965073	1144	-38.91	2.11	12	0.08	-35.00	645.00	2565	20230707	-46.90	920	20231227	48.04	1697	-19.74	20240216	956	42.47	20240131	2565	-46.90	20230707	920	48.04	20231227	2.38	N	065650	500	419 억		217605	N	N	0	N	00	N
57	20240620	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-52	5	-3.79	7625536	5551	1.46	1400	1400	1320	1783	961	1372	1373.72	0.26	0	-1006	1430	1400	1375	1345	1320	1416	1361	420	411	500	930	1	1	83965073	1108	-37.71	2.05	12	0.01	-35.00	645.00	2565	20230707	-48.54	920	20231227	43.48	1697	-22.22	20240216	956	38.08	20240131	2565	-48.54	20230707	920	43.48	20231227	2.38	N	065650	500	419 억		217605	Y	N	0	N	00	N
58	20240619	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1372	-10	5	-0.72	522632595	379846	22.70	1362	1405	1350	1796	968	1382	1375.91	0.28	0	-15002	1584	1482	1378	1276	1172	1431	1225	420	414	500	930	1	1	83965073	1152	-39.20	2.13	12	0.45	-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	2.34	N	065650	500	419 억		231757	N	N	0	N	00	N
59	20240619	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	4	2	0.29	491511283	357164	21.34	1362	1405	1350	1796	968	1382	1376.15	0.28	0	-5648	1584	1482	1378	1276	1172	1431	1225	420	414	500	930	1	1	83965073	1164	-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	2.34	N	065650	500	419 억		231757	N	N	0	N	00	N
60	20240619	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-4	5	-0.29	382548609	277889	16.61	1362	1405	1350	1796	968	1382	1376.62	0.28	0	-18093	1584	1482	1378	1276	1172	1431	1225	420	414	500	930	1	1	83965073	1157	-39.37	2.14	12	0.33	-35.00	645.00	2565	20230707	-46.28	920	20231227	49.78	1697	-18.80	20240216	956	44.14	20240131	2565	-46.28	20230707	920	49.78	20231227	2.34	N	065650	500	419 억		231757	N	N	0	N	00	N
61	20240619	130549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1383	1	2	0.07	344236885	250153	14.95	1362	1405	1350	1796	968	1382	1376.11	0.28	0	-15855	1584	1482	1378	1276	1172	1431	1225	420	414	500	930	1	1	83965073	1161	-39.51	2.14	12	0.30	-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	2.34	N	065650	500	419 억		231757	N	N	0	N	00	N
62	20240619	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	18	2	1.30	296492124	215829	12.90	1362	1405	1350	1796	968	1382	1373.74	0.28	0	-4325	1584	1482	1378	1276	1172	1431	1225	420	414	500	930	1	1	83965073	1176	-40.00	2.17	12	0.26	-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	2.34	N	065650	500	419 억		231757	N	N	0	N	00	N
63	20240619	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	-1	5	-0.07	217146464	158958	9.50	1362	1382	1350	1796	968	1382	1366.06	0.28	0	-16177	1584	1482	1378	1276	1172	1431	1225	420	414	500	930	1	1	83965073	1160	-39.46	2.14	12	0.19	-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	2.34	N	065650	500	419 억		231757	N	N	0	N	00	N
64	20240619	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	-12	5	-0.87	135006804	99004	5.92	1362	1382	1350	1796	968	1382	1363.65	0.28	0	-16843	1584	1482	1378	1276	1172	1431	1225	420	414	500	930	1	1	83965073	1150	-39.14	2.12	12	0.12	-35.00	645.00	2565	20230707	-46.59	920	20231227	48.91	1697	-19.27	20240216	956	43.31	20240131	2565	-46.59	20230707	920	48.91	20231227	2.34	N	065650	500	419 억		231757	N	N	0	N	00	N
65	20240619	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1361	-21	5	-1.52	28058342	20557	1.23	1362	1382	1361	1796	968	1382	1364.90	0.28	0	-11620	1584	1482	1378	1276	1172	1431	1225	420	414	500	930	1	1	83965073	1143	-38.89	2.11	12	0.02	-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	2.34	N	065650	500	419 억		231757	N	N	0	N	00	N
66	20240618	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-98	5	-6.62	2281664870	1672470	232.20	1480	1480	1274	1924	1036	1480	1364.25	0.62	0	-277825	1544	1511	1473	1440	1402	1493	1422	420	444	500	1000	1	1	83965073	1160	-39.49	2.14	12	1.99	-35.00	645.00	2565	20230707	-46.12	920	20231227	50.22	1697	-18.56	20240216	956	44.56	20240131	2565	-46.12	20230707	920	50.22	20231227	2.14	N	065650	500	419 억		518251	N	N	0	N	00	N
67	20240618	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1356	-124	5	-8.38	1993625567	1465925	203.53	1480	1480	1274	1924	1036	1480	1359.98	0.62	0	-206879	1544	1511	1473	1440	1402	1493	1422	420	444	500	1000	1	1	83965073	1139	-38.74	2.10	12	1.75	-35.00	645.00	2565	20230707	-47.13	920	20231227	47.39	1697	-20.09	20240216	956	41.84	20240131	2565	-47.13	20230707	920	47.39	20231227	2.14	N	065650	500	419 억		518251	N	N	0	N	00	N
68	20240618	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-160	5	-10.81	1843538493	1353854	187.97	1480	1480	1274	1924	1036	1480	1361.70	0.62	0	-191286	1544	1511	1473	1440	1402	1493	1422	420	444	500	1000	1	1	83965073	1108	-37.71	2.05	12	1.61	-35.00	645.00	2565	20230707	-48.54	920	20231227	43.48	1697	-22.22	20240216	956	38.08	20240131	2565	-48.54	20230707	920	43.48	20231227	2.14	N	065650	500	419 억		518251	N	N	0	N	00	N
69	20240618	130551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	-152	5	-10.27	1608338898	1175259	163.17	1480	1480	1274	1924	1036	1480	1368.50	0.62	0	-152941	1544	1511	1473	1440	1402	1493	1422	420	444	500	1000	1	1	83965073	1115	-37.94	2.06	12	1.40	-35.00	645.00	2565	20230707	-48.23	920	20231227	44.35	1697	-21.74	20240216	956	38.91	20240131	2565	-48.23	20230707	920	44.35	20231227	2.14	N	065650	500	419 억		518251	N	N	0	N	00	N
70	20240618	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	-113	5	-7.64	1466567306	1069360	148.47	1480	1480	1274	1924	1036	1480	1371.44	0.62	0	-90100	1544	1511	1473	1440	1402	1493	1422	420	444	500	1000	1	1	83965073	1148	-39.06	2.12	12	1.27	-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	2.14	N	065650	500	419 억		518251	N	N	0	N	00	N
71	20240618	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	-99	5	-6.69	1238686144	900520	125.03	1480	1480	1274	1924	1036	1480	1375.52	0.62	0	-102688	1544	1511	1473	1440	1402	1493	1422	420	444	500	1000	1	1	83965073	1160	-39.46	2.14	12	1.07	-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	2.14	N	065650	500	419 억		518251	N	N	0	N	00	N
72	20240618	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1372	-108	5	-7.30	604549318	427482	59.35	1480	1480	1340	1924	1036	1480	1414.21	0.62	0	-65302	1544	1511	1473	1440	1402	1493	1422	420	444	500	1000	1	1	83965073	1152	-39.20	2.13	12	0.51	-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	2.14	N	065650	500	419 억		518251	N	N	0	N	00	N
73	20240618	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	-6	5	-0.41	15124143	10305	1.43	1480	1480	1460	1924	1036	1480	1467.65	0.62	0	-3410	1544	1511	1473	1440	1402	1493	1422	420	444	500	1000	1	1	83965073	1238	-42.11	2.29	12	0.01	-35.00	645.00	2565	20230707	-42.53	920	20231227	60.22	1697	-13.14	20240216	956	54.18	20240131	2565	-42.53	20230707	920	60.22	20231227	2.14	N	065650	500	419 억		518251	N	N	0	N	00	N
74	20240617	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-4	5	-0.27	1064598262	719856	50.40	1482	1506	1435	1929	1039	1484	1478.90	0.66	0	-38578	1526	1504	1478	1456	1430	1492	1444	420	445	500	1000	1	1	83965073	1243	-42.29	2.29	12	0.86	-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	2.25	N	065650	500	419 억		556758	N	N	0	N	00	N
75	20240617	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	-3	5	-0.20	992402738	671010	46.98	1482	1506	1435	1929	1039	1484	1478.97	0.66	0	-26321	1526	1504	1478	1456	1430	1492	1444	420	445	500	1000	1	1	83965073	1244	-42.31	2.30	12	0.80	-35.00	645.00	2565	20230707	-42.26	920	20231227	60.98	1697	-12.73	20240216	956	54.92	20240131	2565	-42.26	20230707	920	60.98	20231227	2.25	N	065650	500	419 억		556758	N	N	0	N	00	N
76	20240617	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-2	5	-0.13	891431012	602619	42.19	1482	1506	1435	1929	1039	1484	1479.26	0.66	0	-21923	1526	1504	1478	1456	1430	1492	1444	420	445	500	1000	1	1	83965073	1244	-42.34	2.30	12	0.72	-35.00	645.00	2565	20230707	-42.22	920	20231227	61.09	1697	-12.67	20240216	956	55.02	20240131	2565	-42.22	20230707	920	61.09	20231227	2.25	N	065650	500	419 억		556758	N	N	0	N	00	N
77	20240617	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	-24	5	-1.62	836307061	565077	39.56	1482	1506	1435	1929	1039	1484	1479.99	0.66	0	-12567	1526	1504	1478	1456	1430	1492	1444	420	445	500	1000	1	1	83965073	1226	-41.71	2.26	12	0.67	-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	2.25	N	065650	500	419 억		556758	N	N	0	N	00	N
78	20240617	120543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	-20	5	-1.35	744085553	501731	35.13	1482	1506	1451	1929	1039	1484	1483.04	0.66	0	2161	1526	1504	1478	1456	1430	1492	1444	420	445	500	1000	1	1	83965073	1229	-41.83	2.27	12	0.60	-35.00	645.00	2565	20230707	-42.92	920	20231227	59.13	1697	-13.73	20240216	956	53.14	20240131	2565	-42.92	20230707	920	59.13	20231227	2.25	N	065650	500	419 억		556758	N	N	0	N	00	N
79	20240617	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-11	5	-0.74	616558706	414825	29.04	1482	1506	1451	1929	1039	1484	1486.31	0.66	0	29791	1526	1504	1478	1456	1430	1492	1444	420	445	500	1000	1	1	83965073	1237	-42.09	2.28	12	0.49	-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	2.25	N	065650	500	419 억		556758	N	N	0	N	00	N
80	20240617	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	11	2	0.74	447283984	300619	21.05	1482	1506	1451	1929	1039	1484	1487.88	0.66	0	34905	1526	1504	1478	1456	1430	1492	1444	420	445	500	1000	1	1	83965073	1255	-42.71	2.32	12	0.36	-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	2.25	N	065650	500	419 억		556758	N	N	0	N	00	N
81	20240617	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-5	5	-0.34	34287481	23258	1.63	1482	1482	1451	1929	1039	1484	1474.22	0.66	0	-7691	1526	1504	1478	1456	1430	1492	1444	420	445	500	1000	1	1	83965073	1242	-42.26	2.29	12	0.03	-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	2.25	N	065650	500	419 억		556758	N	N	0	N	00	N
82	20240614	160456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	0	3	0.00	1898386992	1284004	85.43	1499	1500	1452	1929	1039	1484	1478.33	0.94	0	-238746	1548	1515	1478	1445	1408	1532	1462	420	445	500	1000	1	1	83965073	1246	-42.40	2.30	12	1.53	-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	2.30	N	065650	500	419 억		787235	N	N	0	N	00	N
83	20240614	150457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	4	2	0.27	1793578807	1212933	80.70	1499	1500	1455	1929	1039	1484	1478.56	0.94	0	-218948	1548	1515	1478	1445	1408	1532	1462	420	445	500	1000	1	1	83965073	1249	-42.51	2.31	12	1.44	-35.00	645.00	2565	20230707	-41.99	920	20231227	61.74	1697	-12.32	20240216	956	55.65	20240131	2565	-41.99	20230707	920	61.74	20231227	2.30	N	065650	500	419 억		787235	N	N	0	N	00	N
84	20240614	140456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	0	3	0.00	1689750427	1142522	76.02	1499	1500	1455	1929	1039	1484	1478.81	0.94	0	-202908	1548	1515	1478	1445	1408	1532	1462	420	445	500	1000	1	1	83965073	1246	-42.40	2.30	12	1.36	-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	2.30	N	065650	500	419 억		787235	N	N	0	N	00	N
85	20240614	130456	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	-15	5	-1.01	1517038936	1025792	68.25	1499	1500	1455	1929	1039	1484	1478.72	0.94	0	-233883	1548	1515	1478	1445	1408	1532	1462	420	445	500	1000	1	1	83965073	1233	-41.97	2.28	12	1.22	-35.00	645.00	2565	20230707	-42.73	920	20231227	59.67	1697	-13.44	20240216	956	53.66	20240131	2565	-42.73	20230707	920	59.67	20231227	2.30	N	065650	500	419 억		787235	N	N	0	N	00	N
86	20240614	120500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-14	5	-0.94	1419772391	959284	63.83	1499	1500	1455	1929	1039	1484	1479.89	0.94	0	-210102	1548	1515	1478	1445	1408	1532	1462	420	445	500	1000	1	1	83965073	1234	-42.00	2.28	12	1.14	-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	2.30	N	065650	500	419 억		787235	N	N	0	N	00	N
87	20240614	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	-6	5	-0.40	1238870810	835701	55.60	1499	1500	1464	1929	1039	1484	1482.37	0.94	0	-176659	1548	1515	1478	1445	1408	1532	1462	420	445	500	1000	1	1	83965073	1241	-42.23	2.29	12	1.00	-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	2.30	N	065650	500	419 억		787235	N	N	0	N	00	N
88	20240614	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	3	2	0.20	958792895	646767	43.03	1499	1500	1464	1929	1039	1484	1482.35	0.94	0	-185929	1548	1515	1478	1445	1408	1532	1462	420	445	500	1000	1	1	83965073	1249	-42.49	2.31	12	0.77	-35.00	645.00	2565	20230707	-42.03	920	20231227	61.63	1697	-12.37	20240216	956	55.54	20240131	2565	-42.03	20230707	920	61.63	20231227	2.30	N	065650	500	419 억		787235	N	N	0	N	00	N
89	20240614	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	0	3	0.00	324843982	218690	14.55	1499	1500	1465	1929	1039	1484	1485.66	0.94	0	-87576	1548	1515	1478	1445	1408	1532	1462	420	445	500	1000	1	1	83965073	1246	-42.40	2.30	12	0.26	-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	2.30	N	065650	500	419 억		787235	N	N	0	N	00	N
90	20240613	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	53	2	3.70	2177320329	1468670	160.62	1463	1511	1441	1860	1002	1431	1482.56	0.46	0	407626	1568	1499	1451	1382	1334	1534	1417	420	429	500	970	1	1	83965073	1246	-42.40	2.30	12	1.75	-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	2.31	N	065650	500	419 억		386196	N	N	0	N	00	N
91	20240613	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1486	55	2	3.84	1969622263	1328843	145.33	1463	1511	1441	1860	1002	1431	1482.26	0.46	0	370628	1568	1499	1451	1382	1334	1534	1417	420	429	500	970	1	1	83965073	1248	-42.46	2.30	12	1.58	-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	2.31	N	065650	500	419 억		386196	N	N	0	N	00	N
92	20240613	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	61	2	4.26	1511164098	1019613	111.51	1463	1511	1441	1860	1002	1431	1482.16	0.46	0	328933	1568	1499	1451	1382	1334	1534	1417	420	429	500	970	1	1	83965073	1253	-42.63	2.31	12	1.21	-35.00	645.00	2565	20230707	-41.83	920	20231227	62.17	1697	-12.08	20240216	956	56.07	20240131	2565	-41.83	20230707	920	62.17	20231227	2.31	N	065650	500	419 억		386196	N	N	0	N	00	N
93	20240613	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	54	2	3.77	1325026645	894208	97.79	1463	1511	1441	1860	1002	1431	1481.86	0.46	0	276298	1568	1499	1451	1382	1334	1534	1417	420	429	500	970	1	1	83965073	1247	-42.43	2.30	12	1.06	-35.00	645.00	2565	20230707	-42.11	920	20231227	61.41	1697	-12.49	20240216	956	55.33	20240131	2565	-42.11	20230707	920	61.41	20231227	2.31	N	065650	500	419 억		386196	N	N	0	N	00	N
94	20240613	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	47	2	3.28	1111891269	750491	82.08	1463	1511	1441	1860	1002	1431	1481.64	0.46	0	199464	1568	1499	1451	1382	1334	1534	1417	420	429	500	970	1	1	83965073	1241	-42.23	2.29	12	0.89	-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	2.31	N	065650	500	419 억		386196	N	N	0	N	00	N
95	20240613	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	49	2	3.42	940136565	634396	69.38	1463	1511	1441	1860	1002	1431	1482.04	0.46	0	175616	1568	1499	1451	1382	1334	1534	1417	420	429	500	970	1	1	83965073	1243	-42.29	2.29	12	0.76	-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	2.31	N	065650	500	419 억		386196	N	N	0	N	00	N
96	20240613	100529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	47	2	3.28	761602230	513356	56.14	1463	1511	1441	1860	1002	1431	1483.71	0.46	0	147969	1568	1499	1451	1382	1334	1534	1417	420	429	500	970	1	1	83965073	1241	-42.23	2.29	12	0.61	-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	2.31	N	065650	500	419 억		386196	N	N	0	N	00	N
97	20240613	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1508	77	2	5.38	120535221	81433	8.91	1463	1508	1455	1860	1002	1431	1480.98	0.46	0	42590	1568	1499	1451	1382	1334	1534	1417	420	429	500	970	1	1	83965073	1266	-43.09	2.34	12	0.10	-35.00	645.00	2565	20230707	-41.21	920	20231227	63.91	1697	-11.14	20240216	956	57.74	20240131	2565	-41.21	20230707	920	63.91	20231227	2.31	N	065650	500	419 억		386196	N	N	0	N	00	N
98	20240612	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1431	22	2	1.56	1324184661	913740	1464.56	1410	1520	1403	1831	987	1409	1449.19	0.39	0	67674	1443	1426	1407	1390	1371	1416	1380	420	422	500	950	1	1	83965073	1202	-40.89	2.22	12	1.09	-35.00	645.00	2565	20230707	-44.21	920	20231227	55.54	1697	-15.67	20240216	956	49.69	20240131	2565	-44.21	20230707	920	55.54	20231227	2.29	N	065650	500	419 억		324399	N	N	0	N	00	N
99	20240612	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1436	27	2	1.92	1290339705	890076	1426.63	1410	1520	1403	1831	987	1409	1449.70	0.39	0	67225	1443	1426	1407	1390	1371	1416	1380	420	422	500	950	1	1	83965073	1206	-41.03	2.23	12	1.06	-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	2.29	N	065650	500	419 억		324399	N	N	0	N	00	N
100	20240612	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	23	2	1.63	1218742185	840060	1346.47	1410	1520	1403	1831	987	1409	1450.78	0.39	0	62628	1443	1426	1407	1390	1371	1416	1380	420	422	500	950	1	1	83965073	1202	-40.91	2.22	12	1.00	-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	2.29	N	065650	500	419 억		324399	N	N	0	N	00	N
101	20240612	130527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	14	2	0.99	459180029	321533	515.36	1410	1479	1403	1831	987	1409	1428.10	0.39	0	74357	1443	1426	1407	1390	1371	1416	1380	420	422	500	950	1	1	83965073	1195	-40.66	2.21	12	0.38	-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	2.29	N	065650	500	419 억		324399	N	N	0	N	00	N
102	20240612	120526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-3	5	-0.21	194348543	136955	219.51	1410	1441	1403	1831	987	1409	1419.07	0.39	0	26330	1443	1426	1407	1390	1371	1416	1380	420	422	500	950	1	1	83965073	1181	-40.17	2.18	12	0.16	-35.00	645.00	2565	20230707	-45.19	920	20231227	52.83	1697	-17.15	20240216	956	47.07	20240131	2565	-45.19	20230707	920	52.83	20231227	2.29	N	065650	500	419 억		324399	N	N	0	N	00	N
103	20240612	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	12	2	0.85	168987328	118985	190.71	1410	1441	1403	1831	987	1409	1420.24	0.39	0	28249	1443	1426	1407	1390	1371	1416	1380	420	422	500	950	1	1	83965073	1193	-40.60	2.20	12	0.14	-35.00	645.00	2565	20230707	-44.60	920	20231227	54.46	1697	-16.26	20240216	956	48.64	20240131	2565	-44.60	20230707	920	54.46	20231227	2.29	N	065650	500	419 억		324399	N	N	0	N	00	N
104	20240612	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1418	9	2	0.64	136330730	95907	153.72	1410	1441	1403	1831	987	1409	1421.49	0.39	0	33185	1443	1426	1407	1390	1371	1416	1380	420	422	500	950	1	1	83965073	1191	-40.51	2.20	12	0.11	-35.00	645.00	2565	20230707	-44.72	920	20231227	54.13	1697	-16.44	20240216	956	48.33	20240131	2565	-44.72	20230707	920	54.13	20231227	2.29	N	065650	500	419 억		324399	N	N	0	N	00	N
105	20240612	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-5	5	-0.35	14651351	10426	16.71	1410	1411	1403	1831	987	1409	1405.27	0.39	0	-5681	1443	1426	1407	1390	1371	1416	1380	420	422	500	950	1	1	83965073	1179	-40.11	2.18	12	0.01	-35.00	645.00	2565	20230707	-45.26	920	20231227	52.61	1697	-17.27	20240216	956	46.86	20240131	2565	-45.26	20230707	920	52.61	20231227	2.29	N	065650	500	419 억		324399	N	N	0	N	00	N
106	20240610	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	4	2	0.28	297751106	213931	147.78	1399	1410	1380	1827	985	1406	1391.80	0.43	0	-39776	1454	1429	1411	1386	1368	1421	1378	420	421	500	950	1	1	83965073	1184	-40.29	2.19	12	0.25	-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	2.31	N	065650	500	419 억		360178	N	N	0	N	00	N
107	20240610	150527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	-8	5	-0.57	227707385	163931	113.24	1399	1407	1380	1827	985	1406	1389.03	0.43	0	-32403	1454	1429	1411	1386	1368	1421	1378	420	421	500	950	1	1	83965073	1174	-39.94	2.17	12	0.20	-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	2.31	N	065650	500	419 억		360178	N	N	0	N	00	N
108	20240610	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-21	5	-1.49	204218746	147088	101.60	1399	1407	1380	1827	985	1406	1388.40	0.43	0	-28266	1454	1429	1411	1386	1368	1421	1378	420	421	500	950	1	1	83965073	1163	-39.57	2.15	12	0.18	-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	2.31	N	065650	500	419 억		360178	N	N	0	N	00	N
109	20240610	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	-16	5	-1.14	176530018	127086	87.79	1399	1407	1380	1827	985	1406	1389.05	0.43	0	-23739	1454	1429	1411	1386	1368	1421	1378	420	421	500	950	1	1	83965073	1167	-39.71	2.16	12	0.15	-35.00	645.00	2565	20230707	-45.81	920	20231227	51.09	1697	-18.09	20240216	956	45.40	20240131	2565	-45.81	20230707	920	51.09	20231227	2.31	N	065650	500	419 억		360178	N	N	0	N	00	N
110	20240610	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	-22	5	-1.56	155287768	111814	77.24	1399	1407	1380	1827	985	1406	1388.79	0.43	0	-22257	1454	1429	1411	1386	1368	1421	1378	420	421	500	950	1	1	83965073	1162	-39.54	2.15	12	0.13	-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	2.31	N	065650	500	419 억		360178	N	N	0	N	00	N
111	20240610	110526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	-16	5	-1.14	84028115	60233	41.61	1399	1407	1387	1827	985	1406	1395.03	0.43	0	-6743	1454	1429	1411	1386	1368	1421	1378	420	421	500	950	1	1	83965073	1167	-39.71	2.16	12	0.07	-35.00	645.00	2565	20230707	-45.81	920	20231227	51.09	1697	-18.09	20240216	956	45.40	20240131	2565	-45.81	20230707	920	51.09	20231227	2.31	N	065650	500	419 억		360178	N	N	0	N	00	N
112	20240610	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	-4	5	-0.28	48917635	34976	24.16	1399	1407	1388	1827	985	1406	1398.58	0.43	0	-10455	1454	1429	1411	1386	1368	1421	1378	420	421	500	950	1	1	83965073	1177	-40.06	2.17	12	0.04	-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	2.31	N	065650	500	419 억		360178	N	N	0	N	00	N
113	20240610	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-2	5	-0.14	11309576	8103	5.60	1399	1404	1388	1827	985	1406	1395.60	0.43	0	-6049	1454	1429	1411	1386	1368	1421	1378	420	421	500	950	1	1	83965073	1179	-40.11	2.18	12	0.01	-35.00	645.00	2565	20230707	-45.26	920	20231227	52.61	1697	-17.27	20240216	956	46.86	20240131	2565	-45.26	20230707	920	52.61	20231227	2.31	N	065650	500	419 억		360178	N	N	0	N	00	N
114	20240607	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	2	2	0.14	201380673	143144	102.98	1408	1436	1393	1825	983	1404	1406.84	0.42	0	6565	1445	1424	1407	1386	1369	1416	1378	420	421	500	950	1	1	83965073	1181	-40.17	2.18	12	0.17	-35.00	645.00	2565	20230707	-45.19	920	20231227	52.83	1697	-17.15	20240216	956	47.07	20240131	2565	-45.19	20230707	920	52.83	20231227	2.31	N	065650	500	419 억		351423	N	N	0	N	00	N
115	20240607	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	3	2	0.21	188173379	133749	96.22	1408	1436	1393	1825	983	1404	1406.91	0.42	0	11296	1445	1424	1407	1386	1369	1416	1378	420	421	500	950	1	1	83965073	1181	-40.20	2.18	12	0.16	-35.00	645.00	2565	20230707	-45.15	920	20231227	52.93	1697	-17.09	20240216	956	47.18	20240131	2565	-45.15	20230707	920	52.93	20231227	2.31	N	065650	500	419 억		351423	N	N	0	N	00	N
116	20240607	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	2	2	0.14	162696473	115519	83.10	1408	1436	1394	1825	983	1404	1408.40	0.42	0	10525	1445	1424	1407	1386	1369	1416	1378	420	421	500	950	1	1	83965073	1181	-40.17	2.18	12	0.14	-35.00	645.00	2565	20230707	-45.19	920	20231227	52.83	1697	-17.15	20240216	956	47.07	20240131	2565	-45.19	20230707	920	52.83	20231227	2.31	N	065650	500	419 억		351423	N	N	0	N	00	N
117	20240607	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	6	2	0.43	147454774	104713	75.33	1408	1436	1394	1825	983	1404	1408.18	0.42	0	8242	1445	1424	1407	1386	1369	1416	1378	420	421	500	950	1	1	83965073	1184	-40.29	2.19	12	0.12	-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	2.31	N	065650	500	419 억		351423	N	N	0	N	00	N
118	20240607	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	-2	5	-0.14	122132766	86730	62.39	1408	1436	1394	1825	983	1404	1408.20	0.42	0	-1507	1445	1424	1407	1386	1369	1416	1378	420	421	500	950	1	1	83965073	1177	-40.06	2.17	12	0.10	-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	2.31	N	065650	500	419 억		351423	N	N	0	N	00	N
119	20240607	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	1	2	0.07	97907431	69481	49.98	1408	1436	1394	1825	983	1404	1409.13	0.42	0	-602	1445	1424	1407	1386	1369	1416	1378	420	421	500	950	1	1	83965073	1180	-40.14	2.18	12	0.08	-35.00	645.00	2565	20230707	-45.22	920	20231227	52.72	1697	-17.21	20240216	956	46.97	20240131	2565	-45.22	20230707	920	52.72	20231227	2.31	N	065650	500	419 억		351423	N	N	0	N	00	N
120	20240607	100539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	11	2	0.78	79518661	56358	40.54	1408	1436	1394	1825	983	1404	1410.96	0.42	0	-1947	1445	1424	1407	1386	1369	1416	1378	420	421	500	950	1	1	83965073	1188	-40.43	2.19	12	0.07	-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	2.31	N	065650	500	419 억		351423	N	N	0	N	00	N
121	20240607	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1414	10	2	0.71	7021700	4982	3.58	1408	1414	1405	1825	983	1404	1409.41	0.42	0	-410	1445	1424	1407	1386	1369	1416	1378	420	421	500	950	1	1	83965073	1187	-40.40	2.19	12	0.01	-35.00	645.00	2565	20230707	-44.87	920	20231227	53.70	1697	-16.68	20240216	956	47.91	20240131	2565	-44.87	20230707	920	53.70	20231227	2.31	N	065650	500	419 억		351423	N	N	0	N	00	N
122	20240605	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-22	5	-1.54	189542623	135124	38.04	1426	1428	1390	1853	999	1426	1402.72	0.45	0	-24251	1464	1444	1411	1391	1358	1455	1402	420	427	500	960	1	1	83965073	1179	-40.11	2.18	12	0.16	-35.00	645.00	2565	20230707	-45.26	920	20231227	52.61	1697	-17.27	20240216	956	46.86	20240131	2565	-45.26	20230707	920	52.61	20231227	2.26	N	065650	500	419 억		375648	N	N	0	N	00	N
123	20240605	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-20	5	-1.40	175688024	125255	35.26	1426	1428	1390	1853	999	1426	1402.64	0.45	0	-18680	1464	1444	1411	1391	1358	1455	1402	420	427	500	960	1	1	83965073	1181	-40.17	2.18	12	0.15	-35.00	645.00	2565	20230707	-45.19	920	20231227	52.83	1697	-17.15	20240216	956	47.07	20240131	2565	-45.19	20230707	920	52.83	20231227	2.26	N	065650	500	419 억		375648	N	N	0	N	00	N
124	20240605	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1408	-18	5	-1.26	174227250	124215	34.97	1426	1428	1390	1853	999	1426	1402.63	0.45	0	-17770	1464	1444	1411	1391	1358	1455	1402	420	427	500	960	1	1	83965073	1182	-40.23	2.18	12	0.15	-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	2.26	N	065650	500	419 억		375648	N	N	0	N	00	N
125	20240605	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-20	5	-1.40	160587987	114506	32.23	1426	1428	1390	1853	999	1426	1402.44	0.45	0	-18057	1464	1444	1411	1391	1358	1455	1402	420	427	500	960	1	1	83965073	1181	-40.17	2.18	12	0.14	-35.00	645.00	2565	20230707	-45.19	920	20231227	52.83	1697	-17.15	20240216	956	47.07	20240131	2565	-45.19	20230707	920	52.83	20231227	2.26	N	065650	500	419 억		375648	N	N	0	N	00	N
126	20240605	120535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-20	5	-1.40	138659840	98854	27.83	1426	1428	1390	1853	999	1426	1402.67	0.45	0	-16514	1464	1444	1411	1391	1358	1455	1402	420	427	500	960	1	1	83965073	1181	-40.17	2.18	12	0.12	-35.00	645.00	2565	20230707	-45.19	920	20231227	52.83	1697	-17.15	20240216	956	47.07	20240131	2565	-45.19	20230707	920	52.83	20231227	2.26	N	065650	500	419 억		375648	N	N	0	N	00	N
127	20240605	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1403	-23	5	-1.61	105467237	75187	21.17	1426	1428	1390	1853	999	1426	1402.73	0.45	0	-6247	1464	1444	1411	1391	1358	1455	1402	420	427	500	960	1	1	83965073	1178	-40.09	2.18	12	0.09	-35.00	645.00	2565	20230707	-45.30	920	20231227	52.50	1697	-17.32	20240216	956	46.76	20240131	2565	-45.30	20230707	920	52.50	20231227	2.26	N	065650	500	419 억		375648	N	N	0	N	00	N
128	20240605	100536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	-28	5	-1.96	88397608	62982	17.73	1426	1428	1390	1853	999	1426	1403.54	0.45	0	-5965	1464	1444	1411	1391	1358	1455	1402	420	427	500	960	1	1	83965073	1174	-39.94	2.17	12	0.08	-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	2.26	N	065650	500	419 억		375648	N	N	0	N	00	N
129	20240605	090535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	2	2	0.14	7378613	5168	1.45	1426	1428	1426	1853	999	1426	1427.75	0.45	0	-48	1464	1444	1411	1391	1358	1455	1402	420	427	500	960	1	1	83965073	1199	-40.80	2.21	12	0.01	-35.00	645.00	2565	20230707	-44.33	920	20231227	55.22	1697	-15.85	20240216	956	49.37	20240131	2565	-44.33	20230707	920	55.22	20231227	2.26	N	065650	500	419 억		375648	N	N	0	N	00	N
130	20240604	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1426	-4	5	-0.28	495144242	352953	121.51	1403	1431	1378	1859	1001	1430	1402.86	0.55	0	-87925	1507	1468	1439	1400	1371	1454	1386	420	429	500	970	1	1	83965073	1197	-40.74	2.21	12	0.42	-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	2.14	N	065650	500	419 억		463547	N	N	0	N	00	N
131	20240604	150531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	-41	5	-2.87	284958266	204013	70.23	1403	1428	1378	1859	1001	1430	1396.77	0.55	0	-17742	1507	1468	1439	1400	1371	1454	1386	420	429	500	970	1	1	83965073	1166	-39.69	2.15	12	0.24	-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	2.14	N	065650	500	419 억		463547	N	N	0	N	00	N
132	20240604	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1383	-47	5	-3.29	218417820	156018	53.71	1403	1428	1378	1859	1001	1430	1399.95	0.55	0	-6120	1507	1468	1439	1400	1371	1454	1386	420	429	500	970	1	1	83965073	1161	-39.51	2.14	12	0.19	-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	2.14	N	065650	500	419 억		463547	N	N	0	N	00	N
133	20240604	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	-24	5	-1.68	136698751	97208	33.47	1403	1428	1391	1859	1001	1430	1406.25	0.55	0	-840	1507	1468	1439	1400	1371	1454	1386	420	429	500	970	1	1	83965073	1181	-40.17	2.18	12	0.12	-35.00	645.00	2565	20230707	-45.19	920	20231227	52.83	1697	-17.15	20240216	956	47.07	20240131	2565	-45.19	20230707	920	52.83	20231227	2.14	N	065650	500	419 억		463547	N	N	0	N	00	N
134	20240604	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	-23	5	-1.61	109289350	77640	26.73	1403	1428	1391	1859	1001	1430	1407.64	0.55	0	314	1507	1468	1439	1400	1371	1454	1386	420	429	500	970	1	1	83965073	1181	-40.20	2.18	12	0.09	-35.00	645.00	2565	20230707	-45.15	920	20231227	52.93	1697	-17.09	20240216	956	47.18	20240131	2565	-45.15	20230707	920	52.93	20231227	2.14	N	065650	500	419 억		463547	N	N	0	N	00	N
135	20240604	110527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-19	5	-1.33	66822815	47357	16.30	1403	1428	1403	1859	1001	1430	1411.04	0.55	0	2084	1507	1468	1439	1400	1371	1454	1386	420	429	500	970	1	1	83965073	1185	-40.31	2.19	12	0.06	-35.00	645.00	2565	20230707	-44.99	920	20231227	53.37	1697	-16.85	20240216	956	47.59	20240131	2565	-44.99	20230707	920	53.37	20231227	2.14	N	065650	500	419 억		463547	N	N	0	N	00	N
136	20240604	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	-18	5	-1.26	45432491	32214	11.09	1403	1428	1403	1859	1001	1430	1410.33	0.55	0	2970	1507	1468	1439	1400	1371	1454	1386	420	429	500	970	1	1	83965073	1186	-40.34	2.19	12	0.04	-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	2.14	N	065650	500	419 억		463547	N	N	0	N	00	N
137	20240604	090530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	-15	5	-1.05	19035464	13541	4.66	1403	1416	1403	1859	1001	1430	1405.77	0.55	0	602	1507	1468	1439	1400	1371	1454	1386	420	429	500	970	1	1	83965073	1188	-40.43	2.19	12	0.02	-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	2.14	N	065650	500	419 억		463547	N	N	0	N	00	N
138	20240603	160524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	-22	5	-1.52	416878516	290373	28.75	1452	1478	1410	1887	1017	1452	1435.66	0.61	0	-68124	1665	1558	1483	1376	1301	1521	1339	420	435	500	980	1	1	83965073	1201	-40.86	2.22	12	0.35	-35.00	645.00	2565	20230707	-44.25	920	20231227	55.43	1697	-15.73	20240216	956	49.58	20240131	2565	-44.25	20230707	920	55.43	20231227	2.15	N	065650	500	419 억		512781	N	N	0	N	00	N
139	20240603	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	-12	5	-0.83	327990740	228860	22.66	1452	1478	1410	1887	1017	1452	1433.11	0.61	0	-48687	1665	1558	1483	1376	1301	1521	1339	420	435	500	980	1	1	83965073	1209	-41.14	2.23	12	0.27	-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	2.15	N	065650	500	419 억		512781	N	N	0	N	00	N
140	20240603	140523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-14	5	-0.96	283920824	198185	19.62	1452	1478	1410	1887	1017	1452	1432.56	0.61	0	-40225	1665	1558	1483	1376	1301	1521	1339	420	435	500	980	1	1	83965073	1207	-41.09	2.23	12	0.24	-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	2.15	N	065650	500	419 억		512781	N	N	0	N	00	N
141	20240603	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1431	-21	5	-1.45	252693134	176298	17.45	1452	1478	1410	1887	1017	1452	1433.28	0.61	0	-42836	1665	1558	1483	1376	1301	1521	1339	420	435	500	980	1	1	83965073	1202	-40.89	2.22	12	0.21	-35.00	645.00	2565	20230707	-44.21	920	20231227	55.54	1697	-15.67	20240216	956	49.69	20240131	2565	-44.21	20230707	920	55.54	20231227	2.15	N	065650	500	419 억		512781	N	N	0	N	00	N
142	20240603	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1422	-30	5	-2.07	172993931	120203	11.90	1452	1478	1410	1887	1017	1452	1439.13	0.61	0	-33055	1665	1558	1483	1376	1301	1521	1339	420	435	500	980	1	1	83965073	1194	-40.63	2.20	12	0.14	-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	2.15	N	065650	500	419 억		512781	N	N	0	N	00	N
143	20240603	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1435	-17	5	-1.17	118488396	81767	8.10	1452	1478	1420	1887	1017	1452	1449.08	0.61	0	-29363	1665	1558	1483	1376	1301	1521	1339	420	435	500	980	1	1	83965073	1205	-41.00	2.22	12	0.10	-35.00	645.00	2565	20230707	-44.05	920	20231227	55.98	1697	-15.44	20240216	956	50.10	20240131	2565	-44.05	20230707	920	55.98	20231227	2.15	N	065650	500	419 억		512781	N	N	0	N	00	N
144	20240603	100519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	6	2	0.41	61971174	42692	4.23	1452	1478	1435	1887	1017	1452	1451.58	0.61	0	-18274	1665	1558	1483	1376	1301	1521	1339	420	435	500	980	1	1	83965073	1224	-41.66	2.26	12	0.05	-35.00	645.00	2565	20230707	-43.16	920	20231227	58.48	1697	-14.08	20240216	956	52.51	20240131	2565	-43.16	20230707	920	58.48	20231227	2.15	N	065650	500	419 억		512781	N	N	0	N	00	N
145	20240603	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	24	2	1.65	4173096	2873	0.28	1452	1478	1450	1887	1017	1452	1452.63	0.61	0	-1096	1665	1558	1483	1376	1301	1521	1339	420	435	500	980	1	1	83965073	1239	-42.17	2.29	12	0.00	-35.00	645.00	2565	20230707	-42.46	920	20231227	60.43	1697	-13.02	20240216	956	54.39	20240131	2565	-42.46	20230707	920	60.43	20231227	2.15	N	065650	500	419 억		512781	N	N	0	N	00	N