KissMeData/065650/price/prices-20240701.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	20240731	160619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	16	2	1.23	350712635	274318	27.48	1298	1320	1256	1688	910	1299	1278.43	0.35	0	57840	1409	1354	1285	1230	1161	1319	1195	525	389	500	880	1	1	105082049	1382	-37.57	2.04	12	0.26	-35.00	645.00	1820	20230808	-27.75	920	20231227	42.93	1697	-22.51	20240216	956	37.55	20240131	1820	-27.75	20230808	920	42.93	20231227	2.15	N	065650	500	525 억		367889	N	N	0	N	00	N
3	20240731	150625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1286	-13	5	-1.00	281859663	221381	22.18	1298	1300	1256	1688	910	1299	1273.16	0.35	0	55863	1409	1354	1285	1230	1161	1319	1195	525	389	500	880	1	1	105082049	1351	-36.74	1.99	12	0.21	-35.00	645.00	1820	20230808	-29.34	920	20231227	39.78	1697	-24.22	20240216	956	34.52	20240131	1820	-29.34	20230808	920	39.78	20231227	2.15	N	065650	500	525 억		367889	N	N	0	N	00	N
4	20240731	140625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	-9	5	-0.69	267951182	210507	21.09	1298	1300	1256	1688	910	1299	1272.86	0.35	0	54155	1409	1354	1285	1230	1161	1319	1195	525	389	500	880	1	1	105082049	1356	-36.86	2.00	12	0.20	-35.00	645.00	1820	20230808	-29.12	920	20231227	40.22	1697	-23.98	20240216	956	34.94	20240131	1820	-29.12	20230808	920	40.22	20231227	2.15	N	065650	500	525 억		367889	N	N	0	N	00	N
5	20240731	130624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	-27	5	-2.08	187640444	147601	14.79	1298	1300	1256	1688	910	1299	1271.23	0.35	0	14093	1409	1354	1285	1230	1161	1319	1195	525	389	500	880	1	1	105082049	1337	-36.34	1.97	12	0.14	-35.00	645.00	1820	20230808	-30.11	920	20231227	38.26	1697	-25.04	20240216	956	33.05	20240131	1820	-30.11	20230808	920	38.26	20231227	2.15	N	065650	500	525 억		367889	N	N	0	N	00	N
6	20240731	120625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	-27	5	-2.08	168495589	132519	13.27	1298	1300	1256	1688	910	1299	1271.44	0.35	0	13580	1409	1354	1285	1230	1161	1319	1195	525	389	500	880	1	1	105082049	1337	-36.34	1.97	12	0.13	-35.00	645.00	1820	20230808	-30.11	920	20231227	38.26	1697	-25.04	20240216	956	33.05	20240131	1820	-30.11	20230808	920	38.26	20231227	2.15	N	065650	500	525 억		367889	N	N	0	N	00	N
7	20240731	110625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	-34	5	-2.62	147879755	116196	11.64	1298	1300	1259	1688	910	1299	1272.63	0.35	0	11585	1409	1354	1285	1230	1161	1319	1195	525	389	500	880	1	1	105082049	1329	-36.14	1.96	12	0.11	-35.00	645.00	1820	20230808	-30.49	920	20231227	37.50	1697	-25.46	20240216	956	32.32	20240131	1820	-30.49	20230808	920	37.50	20231227	2.15	N	065650	500	525 억		367889	N	N	0	N	00	N
8	20240731	100624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-29	5	-2.23	81156658	63329	6.34	1298	1300	1261	1688	910	1299	1281.45	0.35	0	-4654	1409	1354	1285	1230	1161	1319	1195	525	389	500	880	1	1	105082049	1335	-36.29	1.97	12	0.06	-35.00	645.00	1820	20230808	-30.22	920	20231227	38.04	1697	-25.16	20240216	956	32.85	20240131	1820	-30.22	20230808	920	38.04	20231227	2.15	N	065650	500	525 억		367889	N	N	0	N	00	N
9	20240731	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-14	5	-1.08	12637084	9751	0.98	1298	1299	1270	1688	910	1299	1295.91	0.35	0	-2378	1409	1354	1285	1230	1161	1319	1195	525	389	500	880	1	1	105082049	1350	-36.71	1.99	12	0.01	-35.00	645.00	1820	20230808	-29.40	920	20231227	39.67	1697	-24.28	20240216	956	34.41	20240131	1820	-29.40	20230808	920	39.67	20231227	2.15	N	065650	500	525 억		367889	N	N	0	N	00	N
10	20240730	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	-41	5	-3.06	1255055597	995865	193.23	1340	1340	1216	1742	938	1340	1260.26	0.54	0	-199896	1437	1388	1299	1250	1161	1344	1206	525	402	500	910	1	1	105082049	1365	-37.11	2.01	12	0.95	-35.00	645.00	1820	20230808	-28.63	920	20231227	41.20	1697	-23.45	20240216	956	35.88	20240131	1820	-28.63	20230808	920	41.20	20231227	2.16	N	065650	500	525 억		567742	N	N	0	N	00	N
11	20240730	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1239	-101	5	-7.54	959188018	765888	148.61	1340	1340	1216	1742	938	1340	1252.39	0.54	0	-184159	1437	1388	1299	1250	1161	1344	1206	525	402	500	910	1	1	105082049	1302	-35.40	1.92	12	0.73	-35.00	645.00	1820	20230808	-31.92	920	20231227	34.67	1697	-26.99	20240216	956	29.60	20240131	1820	-31.92	20230808	920	34.67	20231227	2.16	N	065650	500	525 억		567742	N	N	0	N	00	N
12	20240730	140610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	-100	5	-7.46	828900976	661427	128.34	1340	1340	1216	1742	938	1340	1253.20	0.54	0	-162652	1437	1388	1299	1250	1161	1344	1206	525	402	500	910	1	1	105082049	1303	-35.43	1.92	12	0.63	-35.00	645.00	1820	20230808	-31.87	920	20231227	34.78	1697	-26.93	20240216	956	29.71	20240131	1820	-31.87	20230808	920	34.78	20231227	2.16	N	065650	500	525 억		567742	N	N	0	N	00	N
13	20240730	130615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1246	-94	5	-7.01	655856742	521492	101.19	1340	1340	1216	1742	938	1340	1257.65	0.54	0	-110465	1437	1388	1299	1250	1161	1344	1206	525	402	500	910	1	1	105082049	1309	-35.60	1.93	12	0.50	-35.00	645.00	1820	20230808	-31.54	920	20231227	35.43	1697	-26.58	20240216	956	30.33	20240131	1820	-31.54	20230808	920	35.43	20231227	2.16	N	065650	500	525 억		567742	N	N	0	N	00	N
14	20240730	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1246	-94	5	-7.01	638986594	507995	98.57	1340	1340	1216	1742	938	1340	1257.86	0.54	0	-101711	1437	1388	1299	1250	1161	1344	1206	525	402	500	910	1	1	105082049	1309	-35.60	1.93	12	0.48	-35.00	645.00	1820	20230808	-31.54	920	20231227	35.43	1697	-26.58	20240216	956	30.33	20240131	1820	-31.54	20230808	920	35.43	20231227	2.16	N	065650	500	525 억		567742	N	N	0	N	00	N
15	20240730	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1241	-99	5	-7.39	581694436	462255	89.69	1340	1340	1216	1742	938	1340	1258.38	0.54	0	-89917	1437	1388	1299	1250	1161	1344	1206	525	402	500	910	1	1	105082049	1304	-35.46	1.92	12	0.44	-35.00	645.00	1820	20230808	-31.81	920	20231227	34.89	1697	-26.87	20240216	956	29.81	20240131	1820	-31.81	20230808	920	34.89	20231227	2.16	N	065650	500	525 억		567742	N	N	0	N	00	N
16	20240730	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1254	-86	5	-6.42	514098071	408037	79.17	1340	1340	1216	1742	938	1340	1259.93	0.54	0	-78850	1437	1388	1299	1250	1161	1344	1206	525	402	500	910	1	1	105082049	1318	-35.83	1.94	12	0.39	-35.00	645.00	1820	20230808	-31.10	920	20231227	36.30	1697	-26.10	20240216	956	31.17	20240131	1820	-31.10	20230808	920	36.30	20231227	2.16	N	065650	500	525 억		567742	N	N	0	N	00	N
17	20240730	090619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1267	-73	5	-5.45	152523601	118108	22.92	1340	1340	1255	1742	938	1340	1291.39	0.54	0	-13773	1437	1388	1299	1250	1161	1344	1206	525	402	500	910	1	1	105082049	1331	-36.20	1.96	12	0.11	-35.00	645.00	1820	20230808	-30.38	920	20231227	37.72	1697	-25.34	20240216	956	32.53	20240131	1820	-30.38	20230808	920	37.72	20231227	2.16	N	065650	500	525 억		567742	N	N	0	N	00	N
18	20240729	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	1	2	0.07	663971014	509216	117.21	1344	1348	1210	1740	938	1339	1303.74	0.67	0	-132755	1410	1374	1347	1311	1284	1361	1298	525	401	500	910	1	1	105082049	1408	-38.29	2.08	12	0.48	-35.00	645.00	1820	20230808	-26.37	920	20231227	45.65	1697	-21.04	20240216	956	40.17	20240131	1820	-26.37	20230808	920	45.65	20231227	2.16	N	065650	500	525 억		700263	N	N	0	N	00	N
19	20240729	150615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	0	3	0.00	546150544	420827	96.86	1344	1345	1210	1740	938	1339	1297.80	0.67	0	-109447	1410	1374	1347	1311	1284	1361	1298	525	401	500	910	1	1	105082049	1407	-38.26	2.08	12	0.40	-35.00	645.00	1820	20230808	-26.43	920	20231227	45.54	1697	-21.10	20240216	956	40.06	20240131	1820	-26.43	20230808	920	45.54	20231227	2.16	N	065650	500	525 억		700263	N	N	0	N	00	N
20	20240729	140619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1267	-72	5	-5.38	379050465	291639	67.13	1344	1345	1210	1740	938	1339	1299.72	0.67	0	-86843	1410	1374	1347	1311	1284	1361	1298	525	401	500	910	1	1	105082049	1331	-36.20	1.96	12	0.28	-35.00	645.00	1820	20230808	-30.38	920	20231227	37.72	1697	-25.34	20240216	956	32.53	20240131	1820	-30.38	20230808	920	37.72	20231227	2.16	N	065650	500	525 억		700263	N	N	0	N	00	N
21	20240729	130621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-34	5	-2.54	223233225	169448	39.00	1344	1345	1298	1740	938	1339	1317.41	0.67	0	-59404	1410	1374	1347	1311	1284	1361	1298	525	401	500	910	1	1	105082049	1371	-37.29	2.02	12	0.16	-35.00	645.00	1820	20230808	-28.30	920	20231227	41.85	1697	-23.10	20240216	956	36.51	20240131	1820	-28.30	20230808	920	41.85	20231227	2.16	N	065650	500	525 억		700263	N	N	0	N	00	N
22	20240729	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	-29	5	-2.17	153865129	116182	26.74	1344	1345	1309	1740	938	1339	1324.35	0.67	0	-56132	1410	1374	1347	1311	1284	1361	1298	525	401	500	910	1	1	105082049	1377	-37.43	2.03	12	0.11	-35.00	645.00	1820	20230808	-28.02	920	20231227	42.39	1697	-22.80	20240216	956	37.03	20240131	1820	-28.02	20230808	920	42.39	20231227	2.16	N	065650	500	525 억		700263	N	N	0	N	00	N
23	20240729	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	-11	5	-0.82	100801257	75861	17.46	1344	1345	1317	1740	938	1339	1328.76	0.67	0	-48201	1410	1374	1347	1311	1284	1361	1298	525	401	500	910	1	1	105082049	1395	-37.94	2.06	12	0.07	-35.00	645.00	1820	20230808	-27.03	920	20231227	44.35	1697	-21.74	20240216	956	38.91	20240131	1820	-27.03	20230808	920	44.35	20231227	2.16	N	065650	500	525 억		700263	N	N	0	N	00	N
24	20240729	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1337	-2	5	-0.15	37668642	28200	6.49	1344	1345	1330	1740	938	1339	1335.77	0.67	0	-13419	1410	1374	1347	1311	1284	1361	1298	525	401	500	910	1	1	105082049	1405	-38.20	2.07	12	0.03	-35.00	645.00	1820	20230808	-26.54	920	20231227	45.33	1697	-21.21	20240216	956	39.85	20240131	1820	-26.54	20230808	920	45.33	20231227	2.16	N	065650	500	525 억		700263	N	N	0	N	00	N
25	20240729	090608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	0	3	0.00	11751821	8793	2.02	1344	1345	1330	1740	938	1339	1336.50	0.67	0	-3394	1410	1374	1347	1311	1284	1361	1298	525	401	500	910	1	1	105082049	1407	-38.26	2.08	12	0.01	-35.00	645.00	1820	20230808	-26.43	920	20231227	45.54	1697	-21.10	20240216	956	40.06	20240131	1820	-26.43	20230808	920	45.54	20231227	2.16	N	065650	500	525 억		700263	N	N	0	N	00	N
26	20240726	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	-17	5	-1.25	584676131	434452	193.15	1370	1383	1320	1762	950	1356	1345.79	0.72	0	-51813	1444	1399	1354	1309	1264	1377	1287	525	406	500	920	1	1	105082049	1407	-38.26	2.08	12	0.41	-35.00	645.00	1820	20230808	-26.43	920	20231227	45.54	1697	-21.10	20240216	956	40.06	20240131	1820	-26.43	20230808	920	45.54	20231227	2.17	N	065650	500	525 억		755237	N	N	0	N	00	N
27	20240726	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	-17	5	-1.25	499368822	370519	164.73	1370	1383	1327	1762	950	1356	1347.75	0.72	0	-22272	1444	1399	1354	1309	1264	1377	1287	525	406	500	920	1	1	105082049	1407	-38.26	2.08	12	0.35	-35.00	645.00	1820	20230808	-26.43	920	20231227	45.54	1697	-21.10	20240216	956	40.06	20240131	1820	-26.43	20230808	920	45.54	20231227	2.17	N	065650	500	525 억		755237	N	N	0	N	00	N
28	20240726	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1349	-7	5	-0.52	453408920	336085	149.42	1370	1383	1329	1762	950	1356	1349.09	0.72	0	-20669	1444	1399	1354	1309	1264	1377	1287	525	406	500	920	1	1	105082049	1418	-38.54	2.09	12	0.32	-35.00	645.00	1820	20230808	-25.88	920	20231227	46.63	1697	-20.51	20240216	956	41.11	20240131	1820	-25.88	20230808	920	46.63	20231227	2.17	N	065650	500	525 억		755237	N	N	0	N	00	N
29	20240726	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1354	-2	5	-0.15	366617814	271368	120.65	1370	1383	1329	1762	950	1356	1351.00	0.72	0	-30129	1444	1399	1354	1309	1264	1377	1287	525	406	500	920	1	1	105082049	1423	-38.69	2.10	12	0.26	-35.00	645.00	1820	20230808	-25.60	920	20231227	47.17	1697	-20.21	20240216	956	41.63	20240131	1820	-25.60	20230808	920	47.17	20231227	2.17	N	065650	500	525 억		755237	N	N	0	N	00	N
30	20240726	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1354	-2	5	-0.15	169962365	126232	56.12	1370	1383	1329	1762	950	1356	1346.43	0.72	0	-38007	1444	1399	1354	1309	1264	1377	1287	525	406	500	920	1	1	105082049	1423	-38.69	2.10	12	0.12	-35.00	645.00	1820	20230808	-25.60	920	20231227	47.17	1697	-20.21	20240216	956	41.63	20240131	1820	-25.60	20230808	920	47.17	20231227	2.17	N	065650	500	525 억		755237	N	N	0	N	00	N
31	20240726	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	-14	5	-1.03	125002372	92856	41.28	1370	1383	1329	1762	950	1356	1346.20	0.72	0	-33077	1444	1399	1354	1309	1264	1377	1287	525	406	500	920	1	1	105082049	1410	-38.34	2.08	12	0.09	-35.00	645.00	1820	20230808	-26.26	920	20231227	45.87	1697	-20.92	20240216	956	40.38	20240131	1820	-26.26	20230808	920	45.87	20231227	2.17	N	065650	500	525 억		755237	N	N	0	N	00	N
32	20240726	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	-16	5	-1.18	59693907	44148	19.63	1370	1383	1329	1762	950	1356	1352.13	0.72	0	-23989	1444	1399	1354	1309	1264	1377	1287	525	406	500	920	1	1	105082049	1408	-38.29	2.08	12	0.04	-35.00	645.00	1820	20230808	-26.37	920	20231227	45.65	1697	-21.04	20240216	956	40.17	20240131	1820	-26.37	20230808	920	45.65	20231227	2.17	N	065650	500	525 억		755237	N	N	0	N	00	N
33	20240726	090603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	7	2	0.52	7092188	5159	2.29	1370	1383	1363	1762	950	1356	1374.72	0.72	0	-3026	1444	1399	1354	1309	1264	1377	1287	525	406	500	920	1	1	105082049	1432	-38.94	2.11	12	0.00	-35.00	645.00	1820	20230808	-25.11	920	20231227	48.15	1697	-19.68	20240216	956	42.57	20240131	1820	-25.11	20230808	920	48.15	20231227	2.17	N	065650	500	525 억		755237	N	N	0	N	00	N
34	20240725	160604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1356	-43	5	-3.07	306840854	224829	76.60	1399	1399	1309	1818	980	1399	1364.80	0.70	0	19211	1447	1422	1405	1380	1363	1435	1393	524	419	500	950	1	1	104878593	1422	-38.74	2.10	12	0.21	-35.00	645.00	1820	20230808	-25.49	920	20231227	47.39	1697	-20.09	20240216	956	41.84	20240131	1820	-25.49	20230808	920	47.39	20231227	2.17	N	065650	500	524 억		736042	N	N	0	N	00	N
35	20240725	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-36	5	-2.57	282296933	206745	70.44	1399	1399	1309	1818	980	1399	1365.44	0.70	0	25763	1447	1422	1405	1380	1363	1435	1393	524	419	500	950	1	1	104878593	1429	-38.94	2.11	12	0.20	-35.00	645.00	1820	20230808	-25.11	920	20231227	48.15	1697	-19.68	20240216	956	42.57	20240131	1820	-25.11	20230808	920	48.15	20231227	2.17	N	065650	500	524 억		736042	N	N	0	N	00	N
36	20240725	140612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	-30	5	-2.14	262328591	192084	65.45	1399	1399	1309	1818	980	1399	1365.70	0.70	0	25654	1447	1422	1405	1380	1363	1435	1393	524	419	500	950	1	1	104878593	1436	-39.11	2.12	12	0.18	-35.00	645.00	1820	20230808	-24.78	920	20231227	48.80	1697	-19.33	20240216	956	43.20	20240131	1820	-24.78	20230808	920	48.80	20231227	2.17	N	065650	500	524 억		736042	N	N	0	N	00	N
37	20240725	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-36	5	-2.57	226385091	165733	56.47	1399	1399	1309	1818	980	1399	1365.96	0.70	0	21047	1447	1422	1405	1380	1363	1435	1393	524	419	500	950	1	1	104878593	1429	-38.94	2.11	12	0.16	-35.00	645.00	1820	20230808	-25.11	920	20231227	48.15	1697	-19.68	20240216	956	42.57	20240131	1820	-25.11	20230808	920	48.15	20231227	2.17	N	065650	500	524 억		736042	N	N	0	N	00	N
38	20240725	120609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	-29	5	-2.07	216663948	158586	54.03	1399	1399	1309	1818	980	1399	1366.22	0.70	0	19833	1447	1422	1405	1380	1363	1435	1393	524	419	500	950	1	1	104878593	1437	-39.14	2.12	12	0.15	-35.00	645.00	1820	20230808	-24.73	920	20231227	48.91	1697	-19.27	20240216	956	43.31	20240131	1820	-24.73	20230808	920	48.91	20231227	2.17	N	065650	500	524 억		736042	N	N	0	N	00	N
39	20240725	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	-34	5	-2.43	165390981	120916	41.20	1399	1399	1309	1818	980	1399	1367.82	0.70	0	8919	1447	1422	1405	1380	1363	1435	1393	524	419	500	950	1	1	104878593	1432	-39.00	2.12	12	0.12	-35.00	645.00	1820	20230808	-25.00	920	20231227	48.37	1697	-19.56	20240216	956	42.78	20240131	1820	-25.00	20230808	920	48.37	20231227	2.17	N	065650	500	524 억		736042	N	N	0	N	00	N
40	20240725	100605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	-30	5	-2.14	126031314	91999	31.35	1399	1399	1309	1818	980	1399	1369.92	0.70	0	6652	1447	1422	1405	1380	1363	1435	1393	524	419	500	950	1	1	104878593	1436	-39.11	2.12	12	0.09	-35.00	645.00	1820	20230808	-24.78	920	20231227	48.80	1697	-19.33	20240216	956	43.20	20240131	1820	-24.78	20230808	920	48.80	20231227	2.17	N	065650	500	524 억		736042	N	N	0	N	00	N
41	20240725	090603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	-12	5	-0.86	3668278	2637	0.90	1399	1399	1385	1818	980	1399	1391.08	0.70	0	-399	1447	1422	1405	1380	1363	1435	1393	524	419	500	950	1	1	104878593	1455	-39.63	2.15	12	0.00	-35.00	645.00	1820	20230808	-23.79	920	20231227	50.76	1697	-18.27	20240216	956	45.08	20240131	1820	-23.79	20230808	920	50.76	20231227	2.17	N	065650	500	524 억		736042	N	N	0	N	00	N
42	20240724	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	4	2	0.29	410203226	292281	129.38	1395	1430	1388	1813	977	1395	1403.47	0.69	0	5571	1452	1423	1403	1374	1354	1413	1364	524	418	500	940	1	1	104878593	1467	-39.97	2.17	12	0.28	-35.00	645.00	1820	20230808	-23.13	920	20231227	52.07	1697	-17.56	20240216	956	46.34	20240131	1820	-23.13	20230808	920	52.07	20231227	2.16	N	065650	500	524 억		728253	N	N	0	N	00	N
43	20240724	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	9	2	0.65	392423462	279579	123.76	1395	1430	1388	1813	977	1395	1403.62	0.69	0	9989	1452	1423	1403	1374	1354	1413	1364	524	418	500	940	1	1	104878593	1472	-40.11	2.18	12	0.27	-35.00	645.00	1820	20230808	-22.86	920	20231227	52.61	1697	-17.27	20240216	956	46.86	20240131	1820	-22.86	20230808	920	52.61	20231227	2.16	N	065650	500	524 억		728253	N	N	0	N	00	N
44	20240724	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	0	3	0.00	364065065	259314	114.79	1395	1430	1388	1813	977	1395	1403.95	0.69	0	16208	1452	1423	1403	1374	1354	1413	1364	524	418	500	940	1	1	104878593	1463	-39.86	2.16	12	0.25	-35.00	645.00	1820	20230808	-23.35	920	20231227	51.63	1697	-17.80	20240216	956	45.92	20240131	1820	-23.35	20230808	920	51.63	20231227	2.16	N	065650	500	524 억		728253	N	N	0	N	00	N
45	20240724	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1403	8	2	0.57	345530959	246037	108.91	1395	1430	1388	1813	977	1395	1404.39	0.69	0	20051	1452	1423	1403	1374	1354	1413	1364	524	418	500	940	1	1	104878593	1471	-40.09	2.18	12	0.23	-35.00	645.00	1820	20230808	-22.91	920	20231227	52.50	1697	-17.32	20240216	956	46.76	20240131	1820	-22.91	20230808	920	52.50	20231227	2.16	N	065650	500	524 억		728253	N	N	0	N	00	N
46	20240724	120612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	-5	5	-0.36	242017527	172192	76.22	1395	1430	1390	1813	977	1395	1405.51	0.69	0	25789	1452	1423	1403	1374	1354	1413	1364	524	418	500	940	1	1	104878593	1458	-39.71	2.16	12	0.16	-35.00	645.00	1820	20230808	-23.63	920	20231227	51.09	1697	-18.09	20240216	956	45.40	20240131	1820	-23.63	20230808	920	51.09	20231227	2.16	N	065650	500	524 억		728253	N	N	0	N	00	N
47	20240724	110608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1409	14	2	1.00	205830669	146272	64.75	1395	1430	1390	1813	977	1395	1407.18	0.69	0	40583	1452	1423	1403	1374	1354	1413	1364	524	418	500	940	1	1	104878593	1478	-40.26	2.18	12	0.14	-35.00	645.00	1820	20230808	-22.58	920	20231227	53.15	1697	-16.97	20240216	956	47.38	20240131	1820	-22.58	20230808	920	53.15	20231227	2.16	N	065650	500	524 억		728253	N	N	0	N	00	N
48	20240724	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1413	18	2	1.29	163933963	116441	51.54	1395	1430	1390	1813	977	1395	1407.87	0.69	0	51353	1452	1423	1403	1374	1354	1413	1364	524	418	500	940	1	1	104878593	1482	-40.37	2.19	12	0.11	-35.00	645.00	1820	20230808	-22.36	920	20231227	53.59	1697	-16.74	20240216	956	47.80	20240131	1820	-22.36	20230808	920	53.59	20231227	2.16	N	065650	500	524 억		728253	N	N	0	N	00	N
49	20240724	090604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	0	3	0.00	22795077	16340	7.23	1395	1397	1395	1813	977	1395	1395.05	0.69	0	1395	1452	1423	1403	1374	1354	1413	1364	524	418	500	940	1	1	104878593	1463	-39.86	2.16	12	0.02	-35.00	645.00	1820	20230808	-23.35	920	20231227	51.63	1697	-17.80	20240216	956	45.92	20240131	1820	-23.35	20230808	920	51.63	20231227	2.16	N	065650	500	524 억		728253	N	N	0	N	00	N
50	20240723	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	-41	5	-2.86	311397388	222610	60.70	1423	1432	1383	1866	1006	1436	1398.85	0.78	0	-83791	1506	1470	1444	1408	1382	1458	1396	524	430	500	970	1	1	104878593	1463	-39.86	2.16	12	0.21	-35.00	645.00	1820	20230808	-23.35	920	20231227	51.63	1697	-17.80	20240216	956	45.92	20240131	1820	-23.35	20230808	920	51.63	20231227	2.14	N	065650	500	524 억		814143	N	N	0	N	00	N
51	20240723	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	-29	5	-2.02	272762749	195043	53.19	1423	1432	1383	1866	1006	1436	1398.47	0.78	0	-82580	1506	1470	1444	1408	1382	1458	1396	524	430	500	970	1	1	104878593	1476	-40.20	2.18	12	0.19	-35.00	645.00	1820	20230808	-22.69	920	20231227	52.93	1697	-17.09	20240216	956	47.18	20240131	1820	-22.69	20230808	920	52.93	20231227	2.14	N	065650	500	524 억		814143	N	N	0	N	00	N
52	20240723	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	-37	5	-2.58	241147343	172537	47.05	1423	1432	1383	1866	1006	1436	1397.66	0.78	0	-83639	1506	1470	1444	1408	1382	1458	1396	524	430	500	970	1	1	104878593	1467	-39.97	2.17	12	0.16	-35.00	645.00	1820	20230808	-23.13	920	20231227	52.07	1697	-17.56	20240216	956	46.34	20240131	1820	-23.13	20230808	920	52.07	20231227	2.14	N	065650	500	524 억		814143	N	N	0	N	00	N
53	20240723	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1397	-39	5	-2.72	219747689	157226	42.87	1423	1432	1383	1866	1006	1436	1397.65	0.78	0	-81849	1506	1470	1444	1408	1382	1458	1396	524	430	500	970	1	1	104878593	1465	-39.91	2.17	12	0.15	-35.00	645.00	1820	20230808	-23.24	920	20231227	51.85	1697	-17.68	20240216	956	46.13	20240131	1820	-23.24	20230808	920	51.85	20231227	2.14	N	065650	500	524 억		814143	N	N	0	N	00	N
54	20240723	120602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	-43	5	-2.99	207317248	148329	40.45	1423	1432	1383	1866	1006	1436	1397.69	0.78	0	-79991	1506	1470	1444	1408	1382	1458	1396	524	430	500	970	1	1	104878593	1461	-39.80	2.16	12	0.14	-35.00	645.00	1820	20230808	-23.46	920	20231227	51.41	1697	-17.91	20240216	956	45.71	20240131	1820	-23.46	20230808	920	51.41	20231227	2.14	N	065650	500	524 억		814143	N	N	0	N	00	N
55	20240723	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1403	-33	5	-2.30	177792258	127159	34.67	1423	1432	1383	1866	1006	1436	1398.19	0.78	0	-69398	1506	1470	1444	1408	1382	1458	1396	524	430	500	970	1	1	104878593	1471	-40.09	2.18	12	0.12	-35.00	645.00	1820	20230808	-22.91	920	20231227	52.50	1697	-17.32	20240216	956	46.76	20240131	1820	-22.91	20230808	920	52.50	20231227	2.14	N	065650	500	524 억		814143	N	N	0	N	00	N
56	20240723	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	-40	5	-2.79	164469908	117598	32.07	1423	1432	1383	1866	1006	1436	1398.58	0.78	0	-65643	1506	1470	1444	1408	1382	1458	1396	524	430	500	970	1	1	104878593	1464	-39.89	2.16	12	0.11	-35.00	645.00	1820	20230808	-23.30	920	20231227	51.74	1697	-17.74	20240216	956	46.03	20240131	1820	-23.30	20230808	920	51.74	20231227	2.14	N	065650	500	524 억		814143	N	N	0	N	00	N
57	20240723	090604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-25	5	-1.74	11758532	8302	2.26	1423	1432	1408	1866	1006	1436	1416.35	0.78	0	709	1506	1470	1444	1408	1382	1458	1396	524	430	500	970	1	1	104878593	1480	-40.31	2.19	12	0.01	-35.00	645.00	1820	20230808	-22.47	920	20231227	53.37	1697	-16.85	20240216	956	47.59	20240131	1820	-22.47	20230808	920	53.37	20231227	2.14	N	065650	500	524 억		814143	N	N	0	N	00	N
58	20240722	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1436	-29	5	-1.98	528586124	366189	32.66	1480	1480	1418	1904	1026	1465	1443.38	0.81	0	-33939	1553	1508	1473	1428	1393	1491	1411	524	439	500	990	1	1	104878593	1506	-41.03	2.23	12	0.35	-35.00	645.00	1820	20230808	-21.10	920	20231227	56.09	1697	-15.38	20240216	956	50.21	20240131	1820	-21.10	20230808	920	56.09	20231227	2.14	N	065650	500	524 억		847478	N	N	0	N	00	N
59	20240722	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1427	-38	5	-2.59	504942174	349669	31.19	1480	1480	1418	1904	1026	1465	1443.95	0.81	0	-28180	1553	1508	1473	1428	1393	1491	1411	524	439	500	990	1	1	104878593	1497	-40.77	2.21	12	0.33	-35.00	645.00	1820	20230808	-21.59	920	20231227	55.11	1697	-15.91	20240216	956	49.27	20240131	1820	-21.59	20230808	920	55.11	20231227	2.14	N	065650	500	524 억		847478	N	N	0	N	00	N
60	20240722	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1427	-38	5	-2.59	491351631	340178	30.34	1480	1480	1418	1904	1026	1465	1444.28	0.81	0	-24716	1553	1508	1473	1428	1393	1491	1411	524	439	500	990	1	1	104878593	1497	-40.77	2.21	12	0.32	-35.00	645.00	1820	20230808	-21.59	920	20231227	55.11	1697	-15.91	20240216	956	49.27	20240131	1820	-21.59	20230808	920	55.11	20231227	2.14	N	065650	500	524 억		847478	N	N	0	N	00	N
61	20240722	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	-35	5	-2.39	458624429	317252	28.29	1480	1480	1418	1904	1026	1465	1445.50	0.81	0	-28396	1553	1508	1473	1428	1393	1491	1411	524	439	500	990	1	1	104878593	1500	-40.86	2.22	12	0.30	-35.00	645.00	1820	20230808	-21.43	920	20231227	55.43	1697	-15.73	20240216	956	49.58	20240131	1820	-21.43	20230808	920	55.43	20231227	2.14	N	065650	500	524 억		847478	N	N	0	N	00	N
62	20240722	120600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	-18	5	-1.23	432582429	299096	26.68	1480	1480	1418	1904	1026	1465	1446.18	0.81	0	-28053	1553	1508	1473	1428	1393	1491	1411	524	439	500	990	1	1	104878593	1518	-41.34	2.24	12	0.29	-35.00	645.00	1820	20230808	-20.49	920	20231227	57.28	1697	-14.73	20240216	956	51.36	20240131	1820	-20.49	20230808	920	57.28	20231227	2.14	N	065650	500	524 억		847478	N	N	0	N	00	N
63	20240722	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	-33	5	-2.25	426733832	295041	26.31	1480	1480	1418	1904	1026	1465	1446.24	0.81	0	-27371	1553	1508	1473	1428	1393	1491	1411	524	439	500	990	1	1	104878593	1502	-40.91	2.22	12	0.28	-35.00	645.00	1820	20230808	-21.32	920	20231227	55.65	1697	-15.62	20240216	956	49.79	20240131	1820	-21.32	20230808	920	55.65	20231227	2.14	N	065650	500	524 억		847478	N	N	0	N	00	N
64	20240722	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	-18	5	-1.23	373707521	258087	23.02	1480	1480	1418	1904	1026	1465	1447.87	0.81	0	-29346	1553	1508	1473	1428	1393	1491	1411	524	439	500	990	1	1	104878593	1518	-41.34	2.24	12	0.25	-35.00	645.00	1820	20230808	-20.49	920	20231227	57.28	1697	-14.73	20240216	956	51.36	20240131	1820	-20.49	20230808	920	57.28	20231227	2.14	N	065650	500	524 억		847478	N	N	0	N	00	N
65	20240722	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1437	-28	5	-1.91	50699966	34751	3.10	1480	1480	1437	1904	1026	1465	1458.61	0.81	0	-28399	1553	1508	1473	1428	1393	1491	1411	524	439	500	990	1	1	104878593	1507	-41.06	2.23	12	0.03	-35.00	645.00	1820	20230808	-21.04	920	20231227	56.20	1697	-15.32	20240216	956	50.31	20240131	1820	-21.04	20230808	920	56.20	20231227	2.14	N	065650	500	524 억		847478	N	N	0	N	00	N
66	20240719	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	19	2	1.31	1651662245	1120229	186.67	1487	1518	1438	1879	1013	1446	1474.40	0.69	0	128350	1518	1482	1418	1382	1318	1500	1400	524	433	500	980	1	1	104878593	1536	-41.86	2.27	12	1.07	-35.00	645.00	1851	20230713	-20.85	920	20231227	59.24	1697	-13.67	20240216	956	53.24	20240131	1820	-19.51	20230808	920	59.24	20231227	2.15	N	065650	500	524 억		718808	N	N	0	N	00	N
67	20240719	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	10	2	0.69	1620561606	1098899	183.11	1487	1518	1438	1879	1013	1446	1474.71	0.69	0	133555	1518	1482	1418	1382	1318	1500	1400	524	433	500	980	1	1	104878593	1527	-41.60	2.26	12	1.05	-35.00	645.00	1851	20230713	-21.34	920	20231227	58.26	1697	-14.20	20240216	956	52.30	20240131	1820	-20.00	20230808	920	58.26	20231227	2.15	N	065650	500	524 억		718808	N	N	0	N	00	N
68	20240719	140555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	24	2	1.66	1472418062	997230	166.17	1487	1518	1438	1879	1013	1446	1476.51	0.69	0	136493	1518	1482	1418	1382	1318	1500	1400	524	433	500	980	1	1	104878593	1542	-42.00	2.28	12	0.95	-35.00	645.00	1851	20230713	-20.58	920	20231227	59.78	1697	-13.38	20240216	956	53.77	20240131	1820	-19.23	20230808	920	59.78	20231227	2.15	N	065650	500	524 억		718808	N	N	0	N	00	N
69	20240719	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	18	2	1.24	1391442127	942161	156.99	1487	1518	1438	1879	1013	1446	1476.86	0.69	0	105238	1518	1482	1418	1382	1318	1500	1400	524	433	500	980	1	1	104878593	1535	-41.83	2.27	12	0.90	-35.00	645.00	1851	20230713	-20.91	920	20231227	59.13	1697	-13.73	20240216	956	53.14	20240131	1820	-19.56	20230808	920	59.13	20231227	2.15	N	065650	500	524 억		718808	N	N	0	N	00	N
70	20240719	120548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	29	2	2.01	1354331622	916819	152.77	1487	1518	1438	1879	1013	1446	1477.21	0.69	0	106991	1518	1482	1418	1382	1318	1500	1400	524	433	500	980	1	1	104878593	1547	-42.14	2.29	12	0.87	-35.00	645.00	1851	20230713	-20.31	920	20231227	60.33	1697	-13.08	20240216	956	54.29	20240131	1820	-18.96	20230808	920	60.33	20231227	2.15	N	065650	500	524 억		718808	N	N	0	N	00	N
71	20240719	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	15	2	1.04	1231502802	833161	138.83	1487	1518	1438	1879	1013	1446	1478.11	0.69	0	84150	1518	1482	1418	1382	1318	1500	1400	524	433	500	980	1	1	104878593	1532	-41.74	2.27	12	0.79	-35.00	645.00	1851	20230713	-21.07	920	20231227	58.80	1697	-13.91	20240216	956	52.82	20240131	1820	-19.73	20230808	920	58.80	20231227	2.15	N	065650	500	524 억		718808	N	N	0	N	00	N
72	20240719	100504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1471	25	2	1.73	1121010943	757666	126.25	1487	1518	1438	1879	1013	1446	1479.56	0.69	0	100300	1518	1482	1418	1382	1318	1500	1400	524	433	500	980	1	1	104878593	1543	-42.03	2.28	12	0.72	-35.00	645.00	1851	20230713	-20.53	920	20231227	59.89	1697	-13.32	20240216	956	53.87	20240131	1820	-19.18	20230808	920	59.89	20231227	2.15	N	065650	500	524 억		718808	N	N	0	N	00	N
73	20240719	090600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	58	2	4.01	364894418	243577	40.59	1487	1518	1448	1879	1013	1446	1498.07	0.69	0	103377	1518	1482	1418	1382	1318	1500	1400	524	433	500	980	1	1	104878593	1577	-42.97	2.33	12	0.23	-35.00	645.00	1851	20230713	-18.75	920	20231227	63.48	1697	-11.37	20240216	956	57.32	20240131	1820	-17.36	20230808	920	63.48	20231227	2.15	N	065650	500	524 억		718808	N	N	0	N	00	N
74	20240718	160540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	37	2	2.63	845261330	597867	255.60	1409	1454	1354	1831	987	1409	1413.61	0.53	0	159855	1447	1427	1397	1377	1347	1438	1388	524	422	500	950	1	1	104878593	1517	-41.31	2.24	12	0.57	-35.00	645.00	1889	20230712	-23.45	920	20231227	57.17	1697	-14.79	20240216	956	51.26	20240131	1820	-20.55	20230808	920	57.17	20231227	2.14	N	065650	500	524 억		559177	N	N	0	N	00	N
75	20240718	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1436	27	2	1.92	825326317	584053	249.69	1409	1454	1354	1831	987	1409	1413.10	0.53	0	159915	1447	1427	1397	1377	1347	1438	1388	524	422	500	950	1	1	104878593	1506	-41.03	2.23	12	0.56	-35.00	645.00	1889	20230712	-23.98	920	20231227	56.09	1697	-15.38	20240216	956	50.21	20240131	1820	-21.10	20230808	920	56.09	20231227	2.14	N	065650	500	524 억		559177	N	N	0	N	00	N
76	20240718	140544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	37	2	2.63	578025662	411517	175.93	1409	1454	1354	1831	987	1409	1404.62	0.53	0	129505	1447	1427	1397	1377	1347	1438	1388	524	422	500	950	1	1	104878593	1517	-41.31	2.24	12	0.39	-35.00	645.00	1889	20230712	-23.45	920	20231227	57.17	1697	-14.79	20240216	956	51.26	20240131	1820	-20.55	20230808	920	57.17	20231227	2.14	N	065650	500	524 억		559177	N	N	0	N	00	N
77	20240718	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-4	5	-0.28	438132321	313593	134.07	1409	1412	1354	1831	987	1409	1397.14	0.53	0	74561	1447	1427	1397	1377	1347	1438	1388	524	422	500	950	1	1	104878593	1474	-40.14	2.18	12	0.30	-35.00	645.00	1889	20230712	-25.62	920	20231227	52.72	1697	-17.21	20240216	956	46.97	20240131	1820	-22.80	20230808	920	52.72	20231227	2.14	N	065650	500	524 억		559177	N	N	0	N	00	N
78	20240718	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	-2	5	-0.14	410771557	294068	125.72	1409	1412	1354	1831	987	1409	1396.86	0.53	0	71523	1447	1427	1397	1377	1347	1438	1388	524	422	500	950	1	1	104878593	1476	-40.20	2.18	12	0.28	-35.00	645.00	1889	20230712	-25.52	920	20231227	52.93	1697	-17.09	20240216	956	47.18	20240131	1820	-22.69	20230808	920	52.93	20231227	2.14	N	065650	500	524 억		559177	N	N	0	N	00	N
79	20240718	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-9	5	-0.64	314326149	225199	96.28	1409	1412	1354	1831	987	1409	1395.77	0.53	0	62776	1447	1427	1397	1377	1347	1438	1388	524	422	500	950	1	1	104878593	1468	-40.00	2.17	12	0.21	-35.00	645.00	1889	20230712	-25.89	920	20231227	52.17	1697	-17.50	20240216	956	46.44	20240131	1820	-23.08	20230808	920	52.17	20231227	2.14	N	065650	500	524 억		559177	N	N	0	N	00	N
80	20240718	100550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-9	5	-0.64	137293973	99090	42.36	1409	1409	1354	1831	987	1409	1385.55	0.53	0	4201	1447	1427	1397	1377	1347	1438	1388	524	422	500	950	1	1	104878593	1468	-40.00	2.17	12	0.09	-35.00	645.00	1889	20230712	-25.89	920	20231227	52.17	1697	-17.50	20240216	956	46.44	20240131	1820	-23.08	20230808	920	52.17	20231227	2.14	N	065650	500	524 억		559177	N	N	0	N	00	N
81	20240718	090550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	-4	5	-0.28	42794851	30511	13.04	1409	1409	1386	1831	987	1409	1402.60	0.53	0	-3630	1447	1427	1397	1377	1347	1438	1388	524	422	500	950	1	1	104878593	1474	-40.14	2.18	12	0.03	-35.00	645.00	1889	20230712	-25.62	920	20231227	52.72	1697	-17.21	20240216	956	46.97	20240131	1820	-22.80	20230808	920	52.72	20231227	2.14	N	065650	500	524 억		559177	N	N	0	N	00	N
82	20240717	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1409	42	2	3.07	324985496	232894	103.13	1367	1417	1367	1777	957	1367	1395.35	0.51	0	28599	1415	1390	1369	1344	1323	1380	1334	524	410	500	920	1	1	104878593	1478	-40.26	2.18	12	0.22	-35.00	645.00	1944	20230711	-27.52	920	20231227	53.15	1697	-16.97	20240216	956	47.38	20240131	1820	-22.58	20230808	920	53.15	20231227	2.07	N	065650	500	524 억		531269	N	N	0	N	00	N
83	20240717	150616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1407	40	2	2.93	292258053	209608	92.81	1367	1417	1367	1777	957	1367	1394.31	0.51	0	31028	1415	1390	1369	1344	1323	1380	1334	524	410	500	920	1	1	104878593	1476	-40.20	2.18	12	0.20	-35.00	645.00	1944	20230711	-27.62	920	20231227	52.93	1697	-17.09	20240216	956	47.18	20240131	1820	-22.69	20230808	920	52.93	20231227	2.07	N	065650	500	524 억		531269	N	N	0	N	00	N
84	20240717	140613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	28	2	2.05	172910816	124556	55.15	1367	1400	1367	1777	957	1367	1388.22	0.51	0	-8455	1415	1390	1369	1344	1323	1380	1334	524	410	500	920	1	1	104878593	1463	-39.86	2.16	12	0.12	-35.00	645.00	1944	20230711	-28.24	920	20231227	51.63	1697	-17.80	20240216	956	45.92	20240131	1820	-23.35	20230808	920	51.63	20231227	2.07	N	065650	500	524 억		531269	N	N	0	N	00	N
85	20240717	130612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	18	2	1.32	118431995	85374	37.80	1367	1399	1367	1777	957	1367	1387.21	0.51	0	-14900	1415	1390	1369	1344	1323	1380	1334	524	410	500	920	1	1	104878593	1453	-39.57	2.15	12	0.08	-35.00	645.00	1944	20230711	-28.76	920	20231227	50.54	1697	-18.39	20240216	956	44.87	20240131	1820	-23.90	20230808	920	50.54	20231227	2.07	N	065650	500	524 억		531269	N	N	0	N	00	N
86	20240717	120613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	20	2	1.46	117382174	84616	37.47	1367	1399	1367	1777	957	1367	1387.23	0.51	0	-14823	1415	1390	1369	1344	1323	1380	1334	524	410	500	920	1	1	104878593	1455	-39.63	2.15	12	0.08	-35.00	645.00	1944	20230711	-28.65	920	20231227	50.76	1697	-18.27	20240216	956	45.08	20240131	1820	-23.79	20230808	920	50.76	20231227	2.07	N	065650	500	524 억		531269	N	N	0	N	00	N
87	20240717	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1394	27	2	1.98	89421526	64504	28.56	1367	1399	1367	1777	957	1367	1386.29	0.51	0	-17433	1415	1390	1369	1344	1323	1380	1334	524	410	500	920	1	1	104878593	1462	-39.83	2.16	12	0.06	-35.00	645.00	1944	20230711	-28.29	920	20231227	51.52	1697	-17.86	20240216	956	45.82	20240131	1820	-23.41	20230808	920	51.52	20231227	2.07	N	065650	500	524 억		531269	N	N	0	N	00	N
88	20240717	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	12	2	0.88	28441738	20659	9.15	1367	1380	1367	1777	957	1367	1376.72	0.51	0	-6253	1415	1390	1369	1344	1323	1380	1334	524	410	500	920	1	1	104878593	1446	-39.40	2.14	12	0.02	-35.00	645.00	1944	20230711	-29.06	920	20231227	49.89	1697	-18.74	20240216	956	44.25	20240131	1820	-24.23	20230808	920	49.89	20231227	2.07	N	065650	500	524 억		531269	N	N	0	N	00	N
89	20240717	090504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	12	2	0.88	5948364	4339	1.92	1367	1380	1367	1777	957	1367	1370.91	0.51	0	-1623	1415	1390	1369	1344	1323	1380	1334	524	410	500	920	1	1	104878593	1446	-39.40	2.14	12	0.00	-35.00	645.00	1944	20230711	-29.06	920	20231227	49.89	1697	-18.74	20240216	956	44.25	20240131	1820	-24.23	20230808	920	49.89	20231227	2.07	N	065650	500	524 억		531269	N	N	0	N	00	N
90	20240716	160613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	-12	5	-0.87	302083996	220573	44.17	1380	1394	1348	1792	966	1379	1369.54	0.56	0	-60705	1472	1425	1398	1351	1324	1412	1338	524	413	500	930	1	1	104878593	1434	-39.06	2.12	12	0.21	-35.00	645.00	2150	20230710	-36.42	920	20231227	48.59	1697	-19.45	20240216	956	42.99	20240131	1820	-24.89	20230808	920	48.59	20231227	2.03	N	065650	500	524 억		591923	N	N	0	N	00	N
91	20240716	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-1	5	-0.07	267758324	195539	39.15	1380	1394	1348	1792	966	1379	1369.33	0.56	0	-55781	1472	1425	1398	1351	1324	1412	1338	524	413	500	930	1	1	104878593	1445	-39.37	2.14	12	0.19	-35.00	645.00	2150	20230710	-35.91	920	20231227	49.78	1697	-18.80	20240216	956	44.14	20240131	1820	-24.29	20230808	920	49.78	20231227	2.03	N	065650	500	524 억		591923	N	N	0	N	00	N
92	20240716	140618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	3	2	0.22	256881076	187632	37.57	1380	1394	1348	1792	966	1379	1369.07	0.56	0	-55628	1472	1425	1398	1351	1324	1412	1338	524	413	500	930	1	1	104878593	1449	-39.49	2.14	12	0.18	-35.00	645.00	2150	20230710	-35.72	920	20231227	50.22	1697	-18.56	20240216	956	44.56	20240131	1820	-24.07	20230808	920	50.22	20231227	2.03	N	065650	500	524 억		591923	N	N	0	N	00	N
93	20240716	130618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1383	4	2	0.29	221108202	161630	32.36	1380	1394	1348	1792	966	1379	1367.99	0.56	0	-53824	1472	1425	1398	1351	1324	1412	1338	524	413	500	930	1	1	104878593	1450	-39.51	2.14	12	0.15	-35.00	645.00	2150	20230710	-35.67	920	20231227	50.33	1697	-18.50	20240216	956	44.67	20240131	1820	-24.01	20230808	920	50.33	20231227	2.03	N	065650	500	524 억		591923	N	N	0	N	00	N
94	20240716	120616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	6	2	0.44	212008183	155039	31.04	1380	1394	1348	1792	966	1379	1367.45	0.56	0	-52029	1472	1425	1398	1351	1324	1412	1338	524	413	500	930	1	1	104878593	1453	-39.57	2.15	12	0.15	-35.00	645.00	2150	20230710	-35.58	920	20231227	50.54	1697	-18.39	20240216	956	44.87	20240131	1820	-23.90	20230808	920	50.54	20231227	2.03	N	065650	500	524 억		591923	N	N	0	N	00	N
95	20240716	110616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1377	-2	5	-0.15	191876525	140445	28.12	1380	1394	1348	1792	966	1379	1366.20	0.56	0	-50255	1472	1425	1398	1351	1324	1412	1338	524	413	500	930	1	1	104878593	1444	-39.34	2.13	12	0.13	-35.00	645.00	2150	20230710	-35.95	920	20231227	49.67	1697	-18.86	20240216	956	44.04	20240131	1820	-24.34	20230808	920	49.67	20231227	2.03	N	065650	500	524 억		591923	N	N	0	N	00	N
96	20240716	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1368	-11	5	-0.80	127481519	93343	18.69	1380	1394	1348	1792	966	1379	1365.73	0.56	0	-38552	1472	1425	1398	1351	1324	1412	1338	524	413	500	930	1	1	104878593	1435	-39.09	2.12	12	0.09	-35.00	645.00	2150	20230710	-36.37	920	20231227	48.70	1697	-19.39	20240216	956	43.10	20240131	1820	-24.84	20230808	920	48.70	20231227	2.03	N	065650	500	524 억		591923	N	N	0	N	00	N
97	20240716	090615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	-1	5	-0.07	13440444	9762	1.95	1380	1394	1365	1792	966	1379	1376.81	0.56	0	-7867	1472	1425	1398	1351	1324	1412	1338	524	413	500	930	1	1	104878593	1445	-39.37	2.14	12	0.01	-35.00	645.00	2150	20230710	-35.91	920	20231227	49.78	1697	-18.80	20240216	956	44.14	20240131	1820	-24.29	20230808	920	49.78	20231227	2.03	N	065650	500	524 억		591923	N	N	0	N	00	N
98	20240715	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	-79	5	-5.42	691560339	495792	235.52	1443	1445	1371	1895	1021	1458	1394.11	0.75	0	-201033	1506	1482	1446	1422	1386	1494	1434	524	437	500	990	1	1	104878593	1446	-39.40	2.14	12	0.47	-35.00	645.00	2565	20230707	-46.24	920	20231227	49.89	1697	-18.74	20240216	956	44.25	20240131	1820	-24.23	20230808	920	49.89	20231227	2.03	N	065650	500	524 억		789159	N	N	0	N	00	N
99	20240715	150610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	-66	5	-4.53	503910112	360029	171.03	1443	1445	1388	1895	1021	1458	1398.65	0.75	0	-140792	1506	1482	1446	1422	1386	1494	1434	524	437	500	990	1	1	104878593	1460	-39.77	2.16	12	0.34	-35.00	645.00	2565	20230707	-45.73	920	20231227	51.30	1697	-17.97	20240216	956	45.61	20240131	1820	-23.52	20230808	920	51.30	20231227	2.03	N	065650	500	524 억		789159	N	N	0	N	00	N
100	20240715	140609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1394	-64	5	-4.39	416397896	297122	141.14	1443	1445	1389	1895	1021	1458	1400.27	0.75	0	-125429	1506	1482	1446	1422	1386	1494	1434	524	437	500	990	1	1	104878593	1462	-39.83	2.16	12	0.28	-35.00	645.00	2565	20230707	-45.65	920	20231227	51.52	1697	-17.86	20240216	956	45.82	20240131	1820	-23.41	20230808	920	51.52	20231227	2.03	N	065650	500	524 억		789159	N	N	0	N	00	N
101	20240715	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	-57	5	-3.91	347193887	247416	117.53	1443	1445	1389	1895	1021	1458	1401.92	0.75	0	-107892	1506	1482	1446	1422	1386	1494	1434	524	437	500	990	1	1	104878593	1469	-40.03	2.17	12	0.24	-35.00	645.00	2565	20230707	-45.38	920	20231227	52.28	1697	-17.44	20240216	956	46.55	20240131	1820	-23.02	20230808	920	52.28	20231227	2.03	N	065650	500	524 억		789159	N	N	0	N	00	N
102	20240715	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1394	-64	5	-4.39	269440939	191603	91.02	1443	1445	1390	1895	1021	1458	1404.57	0.75	0	-84092	1506	1482	1446	1422	1386	1494	1434	524	437	500	990	1	1	104878593	1462	-39.83	2.16	12	0.18	-35.00	645.00	2565	20230707	-45.65	920	20231227	51.52	1697	-17.86	20240216	956	45.82	20240131	1820	-23.41	20230808	920	51.52	20231227	2.03	N	065650	500	524 억		789159	N	N	0	N	00	N
103	20240715	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	-60	5	-4.12	198901366	140967	66.96	1443	1445	1395	1895	1021	1458	1408.89	0.75	0	-59451	1506	1482	1446	1422	1386	1494	1434	524	437	500	990	1	1	104878593	1466	-39.94	2.17	12	0.13	-35.00	645.00	2565	20230707	-45.50	920	20231227	51.96	1697	-17.62	20240216	956	46.23	20240131	1820	-23.19	20230808	920	51.96	20231227	2.03	N	065650	500	524 억		789159	N	N	0	N	00	N
104	20240715	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	-54	5	-3.70	168193395	119011	56.53	1443	1445	1397	1895	1021	1458	1410.88	0.75	0	-45558	1506	1482	1446	1422	1386	1494	1434	524	437	500	990	1	1	104878593	1472	-40.11	2.18	12	0.11	-35.00	645.00	2565	20230707	-45.26	920	20231227	52.61	1697	-17.27	20240216	956	46.86	20240131	1820	-22.86	20230808	920	52.61	20231227	2.03	N	065650	500	524 억		789159	N	N	0	N	00	N
105	20240715	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	-28	5	-1.92	17371319	11995	5.70	1443	1445	1430	1895	1021	1458	1438.42	0.75	0	-2917	1506	1482	1446	1422	1386	1494	1434	524	437	500	990	1	1	104878593	1500	-40.86	2.22	12	0.01	-35.00	645.00	2565	20230707	-44.25	920	20231227	55.43	1697	-15.73	20240216	956	49.58	20240131	1820	-21.43	20230808	920	55.43	20231227	2.03	N	065650	500	524 억		789159	N	N	0	N	00	N
106	20240712	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	-15	5	-1.02	304584887	210289	76.33	1452	1470	1410	1914	1032	1473	1448.40	0.79	0	-40460	1511	1492	1456	1437	1401	1501	1446	524	441	500	1000	1	1	104878593	1529	-41.66	2.26	12	0.20	-35.00	645.00	2565	20230707	-43.16	920	20231227	58.48	1697	-14.08	20240216	956	52.51	20240131	1889	-22.82	20230712	920	58.48	20231227	2.78	N	065650	500	524 억		828998	N	N	0	N	00	N
107	20240712	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	-31	5	-2.10	235294878	162639	59.03	1452	1470	1410	1914	1032	1473	1446.73	0.79	0	-24745	1511	1492	1456	1437	1401	1501	1446	524	441	500	1000	1	1	104878593	1512	-41.20	2.24	12	0.16	-35.00	645.00	2565	20230707	-43.78	920	20231227	56.74	1697	-15.03	20240216	956	50.84	20240131	1889	-23.66	20230712	920	56.74	20231227	2.78	N	065650	500	524 억		828998	N	N	0	N	00	N
108	20240712	140612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1448	-25	5	-1.70	218523574	150983	54.80	1452	1470	1410	1914	1032	1473	1447.34	0.79	0	-14903	1511	1492	1456	1437	1401	1501	1446	524	441	500	1000	1	1	104878593	1519	-41.37	2.24	12	0.14	-35.00	645.00	2565	20230707	-43.55	920	20231227	57.39	1697	-14.67	20240216	956	51.46	20240131	1889	-23.35	20230712	920	57.39	20231227	2.78	N	065650	500	524 억		828998	N	N	0	N	00	N
109	20240712	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1447	-26	5	-1.77	158860199	109639	39.79	1452	1470	1410	1914	1032	1473	1448.94	0.79	0	-3570	1511	1492	1456	1437	1401	1501	1446	524	441	500	1000	1	1	104878593	1518	-41.34	2.24	12	0.10	-35.00	645.00	2565	20230707	-43.59	920	20231227	57.28	1697	-14.73	20240216	956	51.36	20240131	1889	-23.40	20230712	920	57.28	20231227	2.78	N	065650	500	524 억		828998	N	N	0	N	00	N
110	20240712	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	-21	5	-1.43	157622871	108785	39.48	1452	1470	1410	1914	1032	1473	1448.94	0.79	0	-3863	1511	1492	1456	1437	1401	1501	1446	524	441	500	1000	1	1	104878593	1523	-41.49	2.25	12	0.10	-35.00	645.00	2565	20230707	-43.39	920	20231227	57.83	1697	-14.44	20240216	956	51.88	20240131	1889	-23.13	20230712	920	57.83	20231227	2.78	N	065650	500	524 억		828998	N	N	0	N	00	N
111	20240712	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	-20	5	-1.36	149242678	102990	37.38	1452	1470	1410	1914	1032	1473	1449.10	0.79	0	-5014	1511	1492	1456	1437	1401	1501	1446	524	441	500	1000	1	1	104878593	1524	-41.51	2.25	12	0.10	-35.00	645.00	2565	20230707	-43.35	920	20231227	57.93	1697	-14.38	20240216	956	51.99	20240131	1889	-23.08	20230712	920	57.93	20231227	2.78	N	065650	500	524 억		828998	N	N	0	N	00	N
112	20240712	100608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	-17	5	-1.15	74042440	50967	18.50	1452	1470	1410	1914	1032	1473	1452.75	0.79	0	-1914	1511	1492	1456	1437	1401	1501	1446	524	441	500	1000	1	1	104878593	1527	-41.60	2.26	12	0.05	-35.00	645.00	2565	20230707	-43.24	920	20231227	58.26	1697	-14.20	20240216	956	52.30	20240131	1889	-22.92	20230712	920	58.26	20231227	2.78	N	065650	500	524 억		828998	N	N	0	N	00	N
113	20240712	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-23	5	-1.56	14062741	9763	3.54	1452	1452	1410	1914	1032	1473	1440.41	0.79	0	1405	1511	1492	1456	1437	1401	1501	1446	524	441	500	1000	1	1	104878593	1521	-41.43	2.25	12	0.01	-35.00	645.00	2565	20230707	-43.47	920	20231227	57.61	1697	-14.56	20240216	956	51.67	20240131	1889	-23.24	20230712	920	57.61	20231227	2.78	N	065650	500	524 억		828998	N	N	0	N	00	N
114	20240711	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	29	2	2.01	392191515	271150	31.42	1431	1475	1420	1877	1011	1444	1446.39	0.97	0	9042	1499	1471	1421	1393	1343	1485	1407	421	433	500	980	1	1	84168534	1240	-42.09	2.28	12	0.32	-35.00	645.00	2565	20230707	-42.57	920	20231227	60.11	1697	-13.20	20240216	956	54.08	20240131	1944	-24.23	20230711	920	60.11	20231227	2.80	N	065650	500	420 억		820171	N	N	0	N	00	N
115	20240711	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1468	24	2	1.66	343954184	238293	27.61	1431	1470	1420	1877	1011	1444	1443.41	0.97	0	2082	1499	1471	1421	1393	1343	1485	1407	421	433	500	980	1	1	84168534	1236	-41.94	2.28	12	0.28	-35.00	645.00	2565	20230707	-42.77	920	20231227	59.57	1697	-13.49	20240216	956	53.56	20240131	1944	-24.49	20230711	920	59.57	20231227	2.80	N	065650	500	420 억		820171	N	N	0	N	00	N
116	20240711	140607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	-5	5	-0.35	194495541	135688	15.72	1431	1444	1420	1877	1011	1444	1433.40	0.97	0	-22798	1499	1471	1421	1393	1343	1485	1407	421	433	500	980	1	1	84168534	1211	-41.11	2.23	12	0.16	-35.00	645.00	2565	20230707	-43.90	920	20231227	56.41	1697	-15.20	20240216	956	50.52	20240131	1944	-25.98	20230711	920	56.41	20231227	2.80	N	065650	500	420 억		820171	N	N	0	N	00	N
117	20240711	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1435	-9	5	-0.62	178473804	124519	14.43	1431	1444	1420	1877	1011	1444	1433.31	0.97	0	-27328	1499	1471	1421	1393	1343	1485	1407	421	433	500	980	1	1	84168534	1208	-41.00	2.22	12	0.15	-35.00	645.00	2565	20230707	-44.05	920	20231227	55.98	1697	-15.44	20240216	956	50.10	20240131	1944	-26.18	20230711	920	55.98	20231227	2.80	N	065650	500	420 억		820171	N	N	0	N	00	N
118	20240711	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1437	-7	5	-0.48	146675734	102329	11.86	1431	1444	1420	1877	1011	1444	1433.37	0.97	0	-20972	1499	1471	1421	1393	1343	1485	1407	421	433	500	980	1	1	84168534	1210	-41.06	2.23	12	0.12	-35.00	645.00	2565	20230707	-43.98	920	20231227	56.20	1697	-15.32	20240216	956	50.31	20240131	1944	-26.08	20230711	920	56.20	20231227	2.80	N	065650	500	420 억		820171	N	N	0	N	00	N
119	20240711	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	-12	5	-0.83	90682639	63237	7.33	1431	1444	1420	1877	1011	1444	1434.01	0.97	0	-22511	1499	1471	1421	1393	1343	1485	1407	421	433	500	980	1	1	84168534	1205	-40.91	2.22	12	0.08	-35.00	645.00	2565	20230707	-44.17	920	20231227	55.65	1697	-15.62	20240216	956	49.79	20240131	1944	-26.34	20230711	920	55.65	20231227	2.80	N	065650	500	420 억		820171	N	N	0	N	00	N
120	20240711	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1443	-1	5	-0.07	60943601	42491	4.92	1431	1444	1420	1877	1011	1444	1434.27	0.97	0	-17372	1499	1471	1421	1393	1343	1485	1407	421	433	500	980	1	1	84168534	1215	-41.23	2.24	12	0.05	-35.00	645.00	2565	20230707	-43.74	920	20231227	56.85	1697	-14.97	20240216	956	50.94	20240131	1944	-25.77	20230711	920	56.85	20231227	2.80	N	065650	500	420 억		820171	N	N	0	N	00	N
121	20240711	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1434	-10	5	-0.69	19162967	13414	1.55	1431	1439	1420	1877	1011	1444	1428.58	0.97	0	-3849	1499	1471	1421	1393	1343	1485	1407	421	433	500	980	1	1	84168534	1207	-40.97	2.22	12	0.02	-35.00	645.00	2565	20230707	-44.09	920	20231227	55.87	1697	-15.50	20240216	956	50.00	20240131	1944	-26.23	20230711	920	55.87	20231227	2.80	N	065650	500	420 억		820171	N	N	0	N	00	N
122	20240710	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	73	2	5.32	1225247915	861840	169.33	1371	1449	1371	1782	960	1371	1421.64	0.42	0	467012	1454	1412	1381	1339	1308	1433	1360	421	411	500	930	1	1	84168534	1215	-41.26	2.24	12	1.02	-35.00	645.00	2565	20230707	-43.70	920	20231227	56.96	1697	-14.91	20240216	956	51.05	20240131	2150	-32.84	20230710	920	56.96	20231227	2.70	N	065650	500	420 억		357215	N	N	0	N	00	N
123	20240710	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1443	72	2	5.25	1196581909	841948	165.42	1371	1449	1371	1782	960	1371	1421.21	0.42	0	465329	1454	1412	1381	1339	1308	1433	1360	421	411	500	930	1	1	84168534	1215	-41.23	2.24	12	1.00	-35.00	645.00	2565	20230707	-43.74	920	20231227	56.85	1697	-14.97	20240216	956	50.94	20240131	2150	-32.88	20230710	920	56.85	20231227	2.70	N	065650	500	420 억		357215	N	N	0	N	00	N
124	20240710	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1445	74	2	5.40	1077032496	758902	149.10	1371	1449	1371	1782	960	1371	1419.20	0.42	0	434475	1454	1412	1381	1339	1308	1433	1360	421	411	500	930	1	1	84168534	1216	-41.29	2.24	12	0.90	-35.00	645.00	2565	20230707	-43.66	920	20231227	57.07	1697	-14.85	20240216	956	51.15	20240131	2150	-32.79	20230710	920	57.07	20231227	2.70	N	065650	500	420 억		357215	N	N	0	N	00	N
125	20240710	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	45	2	3.28	729225219	516544	101.49	1371	1430	1371	1782	960	1371	1411.74	0.42	0	279484	1454	1412	1381	1339	1308	1433	1360	421	411	500	930	1	1	84168534	1192	-40.46	2.20	12	0.61	-35.00	645.00	2565	20230707	-44.80	920	20231227	53.91	1697	-16.56	20240216	956	48.12	20240131	2150	-34.14	20230710	920	53.91	20231227	2.70	N	065650	500	420 억		357215	N	N	0	N	00	N
126	20240710	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	48	2	3.50	523664001	371227	72.94	1371	1430	1371	1782	960	1371	1410.63	0.42	0	193139	1454	1412	1381	1339	1308	1433	1360	421	411	500	930	1	1	84168534	1194	-40.54	2.20	12	0.44	-35.00	645.00	2565	20230707	-44.68	920	20231227	54.24	1697	-16.38	20240216	956	48.43	20240131	2150	-34.00	20230710	920	54.24	20231227	2.70	N	065650	500	420 억		357215	N	N	0	N	00	N
127	20240710	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	31	2	2.26	356911052	253814	49.87	1371	1425	1371	1782	960	1371	1406.19	0.42	0	84917	1454	1412	1381	1339	1308	1433	1360	421	411	500	930	1	1	84168534	1180	-40.06	2.17	12	0.30	-35.00	645.00	2565	20230707	-45.34	920	20231227	52.39	1697	-17.38	20240216	956	46.65	20240131	2150	-34.79	20230710	920	52.39	20231227	2.70	N	065650	500	420 억		357215	N	N	0	N	00	N
128	20240710	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	34	2	2.48	334388068	237763	46.71	1371	1425	1371	1782	960	1371	1406.39	0.42	0	82204	1454	1412	1381	1339	1308	1433	1360	421	411	500	930	1	1	84168534	1183	-40.14	2.18	12	0.28	-35.00	645.00	2565	20230707	-45.22	920	20231227	52.72	1697	-17.21	20240216	956	46.97	20240131	2150	-34.65	20230710	920	52.72	20231227	2.70	N	065650	500	420 억		357215	N	N	0	N	00	N
129	20240710	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	8	2	0.58	29030073	21073	4.14	1371	1387	1371	1782	960	1371	1377.60	0.42	0	2317	1454	1412	1381	1339	1308	1433	1360	421	411	500	930	1	1	84168534	1161	-39.40	2.14	12	0.03	-35.00	645.00	2565	20230707	-46.24	920	20231227	49.89	1697	-18.74	20240216	956	44.25	20240131	2150	-35.86	20230710	920	49.89	20231227	2.70	N	065650	500	420 억		357215	N	N	0	N	00	N
130	20240709	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1371	1	2	0.07	708274921	508483	107.26	1370	1423	1350	1781	959	1370	1392.92	0.19	0	201656	1394	1381	1357	1344	1320	1388	1351	421	411	500	930	1	1	84168534	1154	-39.17	2.13	12	0.60	-35.00	645.00	2565	20230707	-46.55	920	20231227	49.02	1697	-19.21	20240216	956	43.41	20240131	2150	-36.23	20230710	920	49.02	20231227	2.62	N	065650	500	420 억		157423	N	N	0	N	00	N
131	20240709	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	10	2	0.73	642661450	460637	97.16	1370	1423	1350	1781	959	1370	1395.16	0.19	0	201700	1394	1381	1357	1344	1320	1388	1351	421	411	500	930	1	1	84168534	1162	-39.43	2.14	12	0.55	-35.00	645.00	2565	20230707	-46.20	920	20231227	50.00	1697	-18.68	20240216	956	44.35	20240131	2150	-35.81	20230710	920	50.00	20231227	2.62	N	065650	500	420 억		157423	N	N	0	N	00	N
132	20240709	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	20	2	1.46	594897052	425950	89.85	1370	1423	1350	1781	959	1370	1396.64	0.19	0	200798	1394	1381	1357	1344	1320	1388	1351	421	411	500	930	1	1	84168534	1170	-39.71	2.16	12	0.51	-35.00	645.00	2565	20230707	-45.81	920	20231227	51.09	1697	-18.09	20240216	956	45.40	20240131	2150	-35.35	20230710	920	51.09	20231227	2.62	N	065650	500	420 억		157423	N	N	0	N	00	N
133	20240709	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	14	2	1.02	585004073	418802	88.34	1370	1423	1350	1781	959	1370	1396.85	0.19	0	201026	1394	1381	1357	1344	1320	1388	1351	421	411	500	930	1	1	84168534	1165	-39.54	2.15	12	0.50	-35.00	645.00	2565	20230707	-46.04	920	20231227	50.43	1697	-18.44	20240216	956	44.77	20240131	2150	-35.63	20230710	920	50.43	20231227	2.62	N	065650	500	420 억		157423	N	N	0	N	00	N
134	20240709	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	14	2	1.02	547308871	391632	82.61	1370	1423	1350	1781	959	1370	1397.51	0.19	0	195132	1394	1381	1357	1344	1320	1388	1351	421	411	500	930	1	1	84168534	1165	-39.54	2.15	12	0.47	-35.00	645.00	2565	20230707	-46.04	920	20231227	50.43	1697	-18.44	20240216	956	44.77	20240131	2150	-35.63	20230710	920	50.43	20231227	2.62	N	065650	500	420 억		157423	N	N	0	N	00	N
135	20240709	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	26	2	1.90	503756079	360300	76.00	1370	1423	1350	1781	959	1370	1398.16	0.19	0	189360	1394	1381	1357	1344	1320	1388	1351	421	411	500	930	1	1	84168534	1175	-39.89	2.16	12	0.43	-35.00	645.00	2565	20230707	-45.58	920	20231227	51.74	1697	-17.74	20240216	956	46.03	20240131	2150	-35.07	20230710	920	51.74	20231227	2.62	N	065650	500	420 억		157423	N	N	0	N	00	N
136	20240709	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	5	2	0.36	101338996	74166	15.64	1370	1376	1350	1781	959	1370	1366.38	0.19	0	30525	1394	1381	1357	1344	1320	1388	1351	421	411	500	930	1	1	84168534	1157	-39.29	2.13	12	0.09	-35.00	645.00	2565	20230707	-46.39	920	20231227	49.46	1697	-18.97	20240216	956	43.83	20240131	2150	-36.05	20230710	920	49.46	20231227	2.62	N	065650	500	420 억		157423	N	N	0	N	00	N
137	20240709	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	-8	5	-0.58	5234689	3821	0.81	1370	1370	1362	1781	959	1370	1369.98	0.19	0	-1271	1394	1381	1357	1344	1320	1388	1351	421	411	500	930	1	1	84168534	1146	-38.91	2.11	12	0.00	-35.00	645.00	2565	20230707	-46.90	920	20231227	48.04	1697	-19.74	20240216	956	42.47	20240131	2150	-36.65	20230710	920	48.04	20231227	2.62	N	065650	500	420 억		157423	N	N	0	N	00	N
138	20240708	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	1	2	0.07	639866173	474077	143.03	1369	1370	1333	1779	959	1369	1349.71	0.18	0	5623	1419	1393	1361	1335	1303	1378	1320	421	410	500	930	1	1	84168534	1153	-39.14	2.12	12	0.56	-35.00	645.00	2565	20230707	-46.59	920	20231227	48.91	1697	-19.27	20240216	956	43.31	20240131	2150	-36.28	20230710	920	48.91	20231227	2.55	N	065650	500	420 억		151115	N	N	0	N	00	N
139	20240708	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1359	-10	5	-0.73	506053181	375839	113.39	1369	1369	1333	1779	959	1369	1346.46	0.18	0	13893	1419	1393	1361	1335	1303	1378	1320	421	410	500	930	1	1	84168534	1144	-38.83	2.11	12	0.45	-35.00	645.00	2565	20230707	-47.02	920	20231227	47.72	1697	-19.92	20240216	956	42.15	20240131	2150	-36.79	20230710	920	47.72	20231227	2.55	N	065650	500	420 억		151115	N	N	0	N	00	N
140	20240708	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-19	5	-1.39	318469863	236924	71.48	1369	1369	1338	1779	959	1369	1344.19	0.18	0	3767	1419	1393	1361	1335	1303	1378	1320	421	410	500	930	1	1	84168534	1136	-38.57	2.09	12	0.28	-35.00	645.00	2565	20230707	-47.37	920	20231227	46.74	1697	-20.45	20240216	956	41.21	20240131	2150	-37.21	20230710	920	46.74	20231227	2.55	N	065650	500	420 억		151115	N	N	0	N	00	N
141	20240708	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	-29	5	-2.12	171002798	126901	38.29	1369	1369	1338	1779	959	1369	1347.53	0.18	0	2493	1419	1393	1361	1335	1303	1378	1320	421	410	500	930	1	1	84168534	1128	-38.29	2.08	12	0.15	-35.00	645.00	2565	20230707	-47.76	920	20231227	45.65	1697	-21.04	20240216	956	40.17	20240131	2150	-37.67	20230710	920	45.65	20231227	2.55	N	065650	500	420 억		151115	N	N	0	N	00	N
142	20240708	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1349	-20	5	-1.46	136064360	100899	30.44	1369	1369	1338	1779	959	1369	1348.52	0.18	0	2386	1419	1393	1361	1335	1303	1378	1320	421	410	500	930	1	1	84168534	1135	-38.54	2.09	12	0.12	-35.00	645.00	2565	20230707	-47.41	920	20231227	46.63	1697	-20.51	20240216	956	41.11	20240131	2150	-37.26	20230710	920	46.63	20231227	2.55	N	065650	500	420 억		151115	N	N	0	N	00	N
143	20240708	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	-21	5	-1.53	112295305	83252	25.12	1369	1369	1338	1779	959	1369	1348.86	0.18	0	1796	1419	1393	1361	1335	1303	1378	1320	421	410	500	930	1	1	84168534	1135	-38.51	2.09	12	0.10	-35.00	645.00	2565	20230707	-47.45	920	20231227	46.52	1697	-20.57	20240216	956	41.00	20240131	2150	-37.30	20230710	920	46.52	20231227	2.55	N	065650	500	420 억		151115	N	N	0	N	00	N
144	20240708	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1341	-28	5	-2.05	64896135	48048	14.50	1369	1369	1338	1779	959	1369	1350.65	0.18	0	192	1419	1393	1361	1335	1303	1378	1320	421	410	500	930	1	1	84168534	1129	-38.31	2.08	12	0.06	-35.00	645.00	2565	20230707	-47.72	920	20231227	45.76	1697	-20.98	20240216	956	40.27	20240131	2150	-37.63	20230710	920	45.76	20231227	2.55	N	065650	500	420 억		151115	N	N	0	N	00	N
145	20240708	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-19	5	-1.39	10901859	8043	2.43	1369	1369	1349	1779	959	1369	1355.45	0.18	0	-263	1419	1393	1361	1335	1303	1378	1320	421	410	500	930	1	1	84168534	1136	-38.57	2.09	12	0.01	-35.00	645.00	2565	20230707	-47.37	920	20231227	46.74	1697	-20.45	20240216	956	41.21	20240131	2150	-37.21	20230710	920	46.74	20231227	2.55	N	065650	500	420 억		151115	N	N	0	N	00	N
146	20240705	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	-18	5	-1.30	445941368	331041	109.05	1387	1387	1329	1803	971	1387	1347.08	0.17	0	1944	1481	1434	1375	1328	1269	1404	1298	421	416	500	940	1	1	84168534	1152	-39.11	2.12	12	0.39	-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	2.52	N	065650	500	420 억		145508	N	N	0	N	00	N
147	20240705	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1349	-38	5	-2.74	326731770	243424	80.18	1387	1387	1329	1803	971	1387	1342.23	0.17	0	-608	1481	1434	1375	1328	1269	1404	1298	421	416	500	940	1	1	84168534	1135	-38.54	2.09	12	0.29	-35.00	645.00	2565	20230707	-47.41	920	20231227	46.63	1697	-20.51	20240216	956	41.11	20240131	2565	-47.41	20230707	920	46.63	20231227	2.52	N	065650	500	420 억		145508	N	N	0	N	00	N
148	20240705	140558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	-47	5	-3.39	275342410	205105	67.56	1387	1387	1329	1803	971	1387	1342.45	0.17	0	617	1481	1434	1375	1328	1269	1404	1298	421	416	500	940	1	1	84168534	1128	-38.29	2.08	12	0.24	-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	2.52	N	065650	500	420 억		145508	N	N	0	N	00	N
149	20240705	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1334	-53	5	-3.82	255494766	190289	62.68	1387	1387	1329	1803	971	1387	1342.67	0.17	0	2736	1481	1434	1375	1328	1269	1404	1298	421	416	500	940	1	1	84168534	1123	-38.11	2.07	12	0.23	-35.00	645.00	2565	20230707	-47.99	920	20231227	45.00	1697	-21.39	20240216	956	39.54	20240131	2565	-47.99	20230707	920	45.00	20231227	2.52	N	065650	500	420 억		145508	N	N	0	N	00	N
150	20240705	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	-48	5	-3.46	165348016	122630	40.39	1387	1387	1338	1803	971	1387	1348.35	0.17	0	86	1481	1434	1375	1328	1269	1404	1298	421	416	500	940	1	1	84168534	1127	-38.26	2.08	12	0.15	-35.00	645.00	2565	20230707	-47.80	920	20231227	45.54	1697	-21.10	20240216	956	40.06	20240131	2565	-47.80	20230707	920	45.54	20231227	2.52	N	065650	500	420 억		145508	N	N	0	N	00	N
151	20240705	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1349	-38	5	-2.74	143679362	106462	35.07	1387	1387	1338	1803	971	1387	1349.58	0.17	0	-327	1481	1434	1375	1328	1269	1404	1298	421	416	500	940	1	1	84168534	1135	-38.54	2.09	12	0.13	-35.00	645.00	2565	20230707	-47.41	920	20231227	46.63	1697	-20.51	20240216	956	41.11	20240131	2565	-47.41	20230707	920	46.63	20231227	2.52	N	065650	500	420 억		145508	N	N	0	N	00	N
152	20240705	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1354	-33	5	-2.38	69407492	51139	16.85	1387	1387	1344	1803	971	1387	1357.23	0.17	0	-334	1481	1434	1375	1328	1269	1404	1298	421	416	500	940	1	1	84168534	1140	-38.69	2.10	12	0.06	-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	2.52	N	065650	500	420 억		145508	N	N	0	N	00	N
153	20240705	090556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1362	-25	5	-1.80	20574637	15043	4.96	1387	1387	1362	1803	971	1387	1367.72	0.17	0	-563	1481	1434	1375	1328	1269	1404	1298	421	416	500	940	1	1	84168534	1146	-38.91	2.11	12	0.02	-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	2.52	N	065650	500	420 억		145508	N	N	0	N	00	N
154	20240704	160553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	1	2	0.07	414837630	303568	147.53	1420	1422	1316	1801	971	1386	1366.22	0.17	0	4685	1441	1413	1382	1354	1323	1398	1339	421	415	500	940	1	1	84168534	1167	-39.63	2.15	12	0.36	-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	2.56	N	065650	500	420 억		141836	N	N	0	N	00	N
155	20240704	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	2	2	0.14	383043291	280569	136.35	1420	1422	1316	1801	971	1386	1365.24	0.17	0	5496	1441	1413	1382	1354	1323	1398	1339	421	415	500	940	1	1	84168534	1168	-39.66	2.15	12	0.33	-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		141836	N	N	0	N	00	N
156	20240704	140555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1358	-28	5	-2.02	273134976	200539	97.46	1420	1422	1316	1801	971	1386	1362.00	0.17	0	3557	1441	1413	1382	1354	1323	1398	1339	421	415	500	940	1	1	84168534	1143	-38.80	2.11	12	0.24	-35.00	645.00	2565	20230707	-47.06	920	20231227	47.61	1697	-19.98	20240216	956	42.05	20240131	2565	-47.06	20230707	920	47.61	20231227	2.56	N	065650	500	420 억		141836	N	N	0	N	00	N
157	20240704	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1356	-30	5	-2.16	247447534	181527	88.22	1420	1422	1316	1801	971	1386	1363.14	0.17	0	4681	1441	1413	1382	1354	1323	1398	1339	421	415	500	940	1	1	84168534	1141	-38.74	2.10	12	0.22	-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	2.56	N	065650	500	420 억		141836	N	N	0	N	00	N
158	20240704	120554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	-46	5	-3.32	197684628	144653	70.30	1420	1422	1316	1801	971	1386	1366.61	0.17	0	-5724	1441	1413	1382	1354	1323	1398	1339	421	415	500	940	1	1	84168534	1128	-38.29	2.08	12	0.17	-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	2.56	N	065650	500	420 억		141836	N	N	0	N	00	N
159	20240704	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	-21	5	-1.52	138472914	100728	48.95	1420	1422	1316	1801	971	1386	1374.72	0.17	0	-5897	1441	1413	1382	1354	1323	1398	1339	421	415	500	940	1	1	84168534	1149	-39.00	2.12	12	0.12	-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	2.56	N	065650	500	420 억		141836	N	N	0	N	00	N
160	20240704	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	-11	5	-0.79	117205489	85116	41.36	1420	1422	1316	1801	971	1386	1377.01	0.17	0	-5315	1441	1413	1382	1354	1323	1398	1339	421	415	500	940	1	1	84168534	1157	-39.29	2.13	12	0.10	-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	2.56	N	065650	500	420 억		141836	N	N	0	N	00	N
161	20240704	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	-19	5	-1.37	46118099	32982	16.03	1420	1422	1366	1801	971	1386	1398.28	0.17	0	-319	1441	1413	1382	1354	1323	1398	1339	421	415	500	940	1	1	84168534	1151	-39.06	2.12	12	0.04	-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		141836	N	N	0	N	00	N
162	20240703	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	1	2	0.07	273700125	198854	129.31	1410	1410	1351	1800	970	1385	1376.39	0.18	0	-11478	1414	1399	1386	1371	1358	1393	1365	421	415	500	940	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	2.64	N	065650	500	420 억		153314	N	N	0	N	00	N
163	20240703	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1383	-2	5	-0.14	249522677	181355	117.93	1410	1410	1351	1800	970	1385	1375.88	0.18	0	-10836	1414	1399	1386	1371	1358	1393	1365	421	415	500	940	1	1	84168534	1164	-39.51	2.14	12	0.22	-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	2.64	N	065650	500	420 억		153314	N	N	0	N	00	N
164	20240703	140554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1371	-14	5	-1.01	187423414	136085	88.49	1410	1410	1351	1800	970	1385	1377.25	0.18	0	-10770	1414	1399	1386	1371	1358	1393	1365	421	415	500	940	1	1	84168534	1154	-39.17	2.13	12	0.16	-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	2.64	N	065650	500	420 억		153314	N	N	0	N	00	N
165	20240703	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1372	-13	5	-0.94	149420528	108310	70.43	1410	1410	1351	1800	970	1385	1379.56	0.18	0	-9839	1414	1399	1386	1371	1358	1393	1365	421	415	500	940	1	1	84168534	1155	-39.20	2.13	12	0.13	-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	2.64	N	065650	500	420 억		153314	N	N	0	N	00	N
166	20240703	120552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1367	-18	5	-1.30	121515220	87885	57.15	1410	1410	1351	1800	970	1385	1382.66	0.18	0	-9021	1414	1399	1386	1371	1358	1393	1365	421	415	500	940	1	1	84168534	1151	-39.06	2.12	12	0.10	-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	2.64	N	065650	500	420 억		153314	N	N	0	N	00	N
167	20240703	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	-9	5	-0.65	87126394	62729	40.79	1410	1410	1375	1800	970	1385	1388.93	0.18	0	-10236	1414	1399	1386	1371	1358	1393	1365	421	415	500	940	1	1	84168534	1158	-39.31	2.13	12	0.07	-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	2.64	N	065650	500	420 억		153314	N	N	0	N	00	N
168	20240703	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	-1	5	-0.07	52556836	37791	24.57	1410	1410	1375	1800	970	1385	1390.72	0.18	0	-11491	1414	1399	1386	1371	1358	1393	1365	421	415	500	940	1	1	84168534	1165	-39.54	2.15	12	0.04	-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	2.64	N	065650	500	420 억		153314	N	N	0	N	00	N
169	20240703	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	5	2	0.36	27780246	19867	12.92	1410	1410	1381	1800	970	1385	1398.31	0.18	0	-9871	1414	1399	1386	1371	1358	1393	1365	421	415	500	940	1	1	84168534	1170	-39.71	2.16	12	0.02	-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	2.64	N	065650	500	420 억		153314	N	N	0	N	00	N
170	20240702	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-2	5	-0.14	212647947	153478	42.67	1397	1401	1373	1803	971	1387	1385.53	0.24	0	-23863	1423	1405	1396	1378	1369	1400	1373	421	416	500	940	1	1	84168534	1166	-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	2.58	N	065650	500	420 억		197944	N	N	0	N	00	N
171	20240702	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-7	5	-0.50	190716013	137601	38.26	1397	1401	1373	1803	971	1387	1386.01	0.24	0	-24716	1423	1405	1396	1378	1369	1400	1373	421	416	500	940	1	1	84168534	1162	-39.43	2.14	12	0.16	-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	2.58	N	065650	500	420 억		197944	N	N	0	N	00	N
172	20240702	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-5	5	-0.36	167591351	120861	33.60	1397	1401	1373	1803	971	1387	1386.65	0.24	0	-24762	1423	1405	1396	1378	1369	1400	1373	421	416	500	940	1	1	84168534	1163	-39.49	2.14	12	0.14	-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	2.58	N	065650	500	420 억		197944	N	N	0	N	00	N
173	20240702	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	-3	5	-0.22	152431242	109859	30.54	1397	1401	1373	1803	971	1387	1387.52	0.24	0	-24777	1423	1405	1396	1378	1369	1400	1373	421	416	500	940	1	1	84168534	1165	-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	2.58	N	065650	500	420 억		197944	N	N	0	N	00	N
174	20240702	120553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-7	5	-0.50	145858254	105089	29.22	1397	1401	1375	1803	971	1387	1387.95	0.24	0	-24970	1423	1405	1396	1378	1369	1400	1373	421	416	500	940	1	1	84168534	1162	-39.43	2.14	12	0.12	-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	2.58	N	065650	500	420 억		197944	N	N	0	N	00	N
175	20240702	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	-3	5	-0.22	136986330	98681	27.44	1397	1401	1375	1803	971	1387	1388.17	0.24	0	-24996	1423	1405	1396	1378	1369	1400	1373	421	416	500	940	1	1	84168534	1165	-39.54	2.15	12	0.12	-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	2.58	N	065650	500	420 억		197944	N	N	0	N	00	N
176	20240702	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	1	2	0.07	125570260	90439	25.14	1397	1401	1375	1803	971	1387	1388.45	0.24	0	-24212	1423	1405	1396	1378	1369	1400	1373	421	416	500	940	1	1	84168534	1168	-39.66	2.15	12	0.11	-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	2.58	N	065650	500	420 억		197944	N	N	0	N	00	N
177	20240702	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	14	2	1.01	56855569	40935	11.38	1397	1401	1375	1803	971	1387	1388.92	0.24	0	-8987	1423	1405	1396	1378	1369	1400	1373	421	416	500	940	1	1	84168534	1179	-40.03	2.17	12	0.05	-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	2.58	N	065650	500	420 억		197944	N	N	0	N	00	N
178	20240701	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	-30	5	-2.12	502742398	359633	72.47	1414	1414	1387	1842	992	1417	1397.93	0.21	0	6242	1483	1450	1390	1357	1297	1466	1373	421	425	500	960	1	1	84168534	1167	-39.63	2.15	12	0.43	-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	2.61	N	065650	500	420 억		180866	N	N	0	N	00	N
179	20240701	150552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-17	5	-1.20	464223973	331911	66.88	1414	1414	1387	1842	992	1417	1398.64	0.21	0	9868	1483	1450	1390	1357	1297	1466	1373	421	425	500	960	1	1	84168534	1178	-40.00	2.17	12	0.39	-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	2.61	N	065650	500	420 억		180866	N	N	0	N	00	N
180	20240701	140550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	-21	5	-1.48	420218652	300427	60.54	1414	1414	1387	1842	992	1417	1398.74	0.21	0	9666	1483	1450	1390	1357	1297	1466	1373	421	425	500	960	1	1	84168534	1175	-39.89	2.16	12	0.36	-35.00	645.00	2565	20230707	-45.58	920	20231227	51.74	1697	-17.74	20240216	956	46.03	20240131	2565	-45.58	20230707	920	51.74	20231227	2.61	N	065650	500	420 억		180866	N	N	0	N	00	N
181	20240701	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1396	-21	5	-1.48	345827889	247499	49.87	1414	1414	1387	1842	992	1417	1397.29	0.21	0	9151	1483	1450	1390	1357	1297	1466	1373	421	425	500	960	1	1	84168534	1175	-39.89	2.16	12	0.29	-35.00	645.00	2565	20230707	-45.58	920	20231227	51.74	1697	-17.74	20240216	956	46.03	20240131	2565	-45.58	20230707	920	51.74	20231227	2.61	N	065650	500	420 억		180866	N	N	0	N	00	N
182	20240701	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	-29	5	-2.05	234678908	167877	33.83	1414	1414	1387	1842	992	1417	1397.92	0.21	0	-10053	1483	1450	1390	1357	1297	1466	1373	421	425	500	960	1	1	84168534	1168	-39.66	2.15	12	0.20	-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	2.61	N	065650	500	420 억		180866	N	N	0	N	00	N
183	20240701	110550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1391	-26	5	-1.83	193332936	138109	27.83	1414	1414	1390	1842	992	1417	1399.86	0.21	0	-10344	1483	1450	1390	1357	1297	1466	1373	421	425	500	960	1	1	84168534	1171	-39.74	2.16	12	0.16	-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	2.61	N	065650	500	420 억		180866	N	N	0	N	00	N
184	20240701	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	-22	5	-1.55	156208910	111550	22.48	1414	1414	1390	1842	992	1417	1400.35	0.21	0	-8926	1483	1450	1390	1357	1297	1466	1373	421	425	500	960	1	1	84168534	1174	-39.86	2.16	12	0.13	-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	2.61	N	065650	500	420 억		180866	N	N	0	N	00	N
185	20240701	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-6	5	-0.42	19459334	13846	2.79	1414	1414	1390	1842	992	1417	1405.41	0.21	0	-1625	1483	1450	1390	1357	1297	1466	1373	421	425	500	960	1	1	84168534	1188	-40.31	2.19	12	0.02	-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	2.61	N	065650	500	420 억		180866	N	N	0	N	00	N