KissMeData/065650/price/prices-20241001.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	20241031	160643	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-4	5	-0.33	368999663	301298	70.69	1201	1240	1200	1595	859	1227	1224.71	0.27	0	73006	1257	1241	1211	1195	1165	1250	1204	533	368	500	850	1	1	106681728	1305	-34.94	1.90	12	0.28	-35.00	645.00	1697	20240216	-27.93	920	20231227	32.93	1697	-27.93	20240216	956	27.93	20240131	1697	-27.93	20240216	920	32.93	20231227	2.66	N	065650	500	533 억		284954	N	N	0	N	00	N
3	20241031	150650	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	9	2	0.73	300573094	245519	57.60	1201	1240	1200	1595	859	1227	1224.24	0.27	0	62908	1257	1241	1211	1195	1165	1250	1204	533	368	500	850	1	1	106681728	1319	-35.31	1.92	12	0.23	-35.00	645.00	1697	20240216	-27.17	920	20231227	34.35	1697	-27.17	20240216	956	29.29	20240131	1697	-27.17	20240216	920	34.35	20231227	2.66	N	065650	500	533 억		284954	N	N	0	N	00	N
4	20241031	140650	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	6	2	0.49	224417913	183842	43.13	1201	1234	1200	1595	859	1227	1220.71	0.27	0	57962	1257	1241	1211	1195	1165	1250	1204	533	368	500	850	1	1	106681728	1315	-35.23	1.91	12	0.17	-35.00	645.00	1697	20240216	-27.34	920	20231227	34.02	1697	-27.34	20240216	956	28.97	20240131	1697	-27.34	20240216	920	34.02	20231227	2.66	N	065650	500	533 억		284954	N	N	0	N	00	N
5	20241031	130649	57	100.00	KOSDAQ		유통	N	N	N	N		N	1231	4	2	0.33	162912258	133882	31.41	1201	1232	1200	1595	859	1227	1216.83	0.27	0	45533	1257	1241	1211	1195	1165	1250	1204	533	368	500	850	1	1	106681728	1313	-35.17	1.91	12	0.13	-35.00	645.00	1697	20240216	-27.46	920	20231227	33.80	1697	-27.46	20240216	956	28.77	20240131	1697	-27.46	20240216	920	33.80	20231227	2.66	N	065650	500	533 억		284954	N	N	0	N	00	N
6	20241031	120649	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-3	5	-0.24	105437468	87117	20.44	1201	1225	1200	1595	859	1227	1210.30	0.27	0	10192	1257	1241	1211	1195	1165	1250	1204	533	368	500	850	1	1	106681728	1306	-34.97	1.90	12	0.08	-35.00	645.00	1697	20240216	-27.87	920	20231227	33.04	1697	-27.87	20240216	956	28.03	20240131	1697	-27.87	20240216	920	33.04	20231227	2.66	N	065650	500	533 억		284954	N	N	0	N	00	N
7	20241031	110649	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-17	5	-1.39	55064817	45628	10.71	1201	1222	1200	1595	859	1227	1206.82	0.27	0	-8591	1257	1241	1211	1195	1165	1250	1204	533	368	500	850	1	1	106681728	1291	-34.57	1.88	12	0.04	-35.00	645.00	1697	20240216	-28.70	920	20231227	31.52	1697	-28.70	20240216	956	26.57	20240131	1697	-28.70	20240216	920	31.52	20231227	2.66	N	065650	500	533 억		284954	N	N	0	N	00	N
8	20241031	100649	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	-13	5	-1.06	29898931	24809	5.82	1201	1222	1200	1595	859	1227	1205.16	0.27	0	-2631	1257	1241	1211	1195	1165	1250	1204	533	368	500	850	1	1	106681728	1295	-34.69	1.88	12	0.02	-35.00	645.00	1697	20240216	-28.46	920	20231227	31.96	1697	-28.46	20240216	956	26.99	20240131	1697	-28.46	20240216	920	31.96	20231227	2.66	N	065650	500	533 억		284954	N	N	0	N	00	N
9	20241031	090646	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-12	5	-0.98	4604426	3826	0.90	1201	1222	1201	1595	859	1227	1203.46	0.27	0	237	1257	1241	1211	1195	1165	1250	1204	533	368	500	850	1	1	106681728	1296	-34.71	1.88	12	0.00	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1697	-28.40	20240216	956	27.09	20240131	1697	-28.40	20240216	920	32.07	20231227	2.66	N	065650	500	533 억		284954	N	N	0	N	00	N
10	20241030	160645	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	14	2	1.15	505195736	420556	69.37	1211	1227	1181	1576	850	1213	1201.26	0.24	0	16286	1243	1228	1198	1183	1153	1235	1190	533	363	500	840	1	1	106681728	1309	-35.06	1.90	12	0.39	-35.00	645.00	1697	20240216	-27.70	920	20231227	33.37	1697	-27.70	20240216	956	28.35	20240131	1697	-27.70	20240216	920	33.37	20231227	2.62	N	065650	500	533 억		260056	N	N	0	N	00	N
11	20241030	150701	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	-2	5	-0.16	415662787	347123	57.25	1211	1225	1181	1576	850	1213	1197.45	0.24	0	27605	1243	1228	1198	1183	1153	1235	1190	533	363	500	840	1	1	106681728	1292	-34.60	1.88	12	0.33	-35.00	645.00	1697	20240216	-28.64	920	20231227	31.63	1697	-28.64	20240216	956	26.67	20240131	1697	-28.64	20240216	920	31.63	20231227	2.62	N	065650	500	533 억		260056	N	N	0	N	00	N
12	20241030	140649	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-11	5	-0.91	329559990	275706	45.47	1211	1225	1181	1576	850	1213	1195.33	0.24	0	31747	1243	1228	1198	1183	1153	1235	1190	533	363	500	840	1	1	106681728	1282	-34.34	1.86	12	0.26	-35.00	645.00	1697	20240216	-29.17	920	20231227	30.65	1697	-29.17	20240216	956	25.73	20240131	1697	-29.17	20240216	920	30.65	20231227	2.62	N	065650	500	533 억		260056	N	N	0	N	00	N
13	20241030	130651	57	100.00	KOSDAQ		유통	N	N	N	N		N	1184	-29	5	-2.39	266864255	222980	36.78	1211	1225	1183	1576	850	1213	1196.81	0.24	0	35915	1243	1228	1198	1183	1153	1235	1190	533	363	500	840	1	1	106681728	1263	-33.83	1.84	12	0.21	-35.00	645.00	1697	20240216	-30.23	920	20231227	28.70	1697	-30.23	20240216	956	23.85	20240131	1697	-30.23	20240216	920	28.70	20231227	2.62	N	065650	500	533 억		260056	N	N	0	N	00	N
14	20241030	120659	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	-7	5	-0.58	106526768	88248	14.56	1211	1225	1186	1576	850	1213	1207.13	0.24	0	10017	1243	1228	1198	1183	1153	1235	1190	533	363	500	840	1	1	106681728	1287	-34.46	1.87	12	0.08	-35.00	645.00	1697	20240216	-28.93	920	20231227	31.09	1697	-28.93	20240216	956	26.15	20240131	1697	-28.93	20240216	920	31.09	20231227	2.62	N	065650	500	533 억		260056	N	N	0	N	00	N
15	20241030	110649	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-4	5	-0.33	81787439	67622	11.15	1211	1225	1203	1576	850	1213	1209.48	0.24	0	9889	1243	1228	1198	1183	1153	1235	1190	533	363	500	840	1	1	106681728	1290	-34.54	1.87	12	0.06	-35.00	645.00	1697	20240216	-28.76	920	20231227	31.41	1697	-28.76	20240216	956	26.46	20240131	1697	-28.76	20240216	920	31.41	20231227	2.62	N	065650	500	533 억		260056	N	N	0	N	00	N
16	20241030	100647	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-4	5	-0.33	72214319	59682	9.84	1211	1225	1203	1576	850	1213	1209.98	0.24	0	9830	1243	1228	1198	1183	1153	1235	1190	533	363	500	840	1	1	106681728	1290	-34.54	1.87	12	0.06	-35.00	645.00	1697	20240216	-28.76	920	20231227	31.41	1697	-28.76	20240216	956	26.46	20240131	1697	-28.76	20240216	920	31.41	20231227	2.62	N	065650	500	533 억		260056	N	N	0	N	00	N
17	20241030	090651	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	7	2	0.58	23400898	19305	3.18	1211	1220	1203	1576	850	1213	1212.17	0.24	0	3712	1243	1228	1198	1183	1153	1235	1190	533	363	500	840	1	1	106681728	1302	-34.86	1.89	12	0.02	-35.00	645.00	1697	20240216	-28.11	920	20231227	32.61	1697	-28.11	20240216	956	27.62	20240131	1697	-28.11	20240216	920	32.61	20231227	2.62	N	065650	500	533 억		260056	N	N	0	N	00	N
18	20241029	160626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	6	2	0.50	710606064	596854	152.72	1196	1213	1168	1569	845	1207	1190.54	0.20	0	53640	1253	1230	1203	1180	1153	1216	1166	533	362	500	840	1	1	106681728	1294	-34.66	1.88	12	0.56	-35.00	645.00	1697	20240216	-28.52	920	20231227	31.85	1697	-28.52	20240216	956	26.88	20240131	1697	-28.52	20240216	920	31.85	20231227	2.60	N	065650	500	533 억		208747	N	N	0	N	00	N
19	20241029	150638	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-6	5	-0.50	591153095	497879	127.40	1196	1213	1168	1569	845	1207	1187.34	0.20	0	56656	1253	1230	1203	1180	1153	1216	1166	533	362	500	840	1	1	106681728	1281	-34.31	1.86	12	0.47	-35.00	645.00	1697	20240216	-29.23	920	20231227	30.54	1697	-29.23	20240216	956	25.63	20240131	1697	-29.23	20240216	920	30.54	20231227	2.60	N	065650	500	533 억		208747	N	N	0	N	00	N
20	20241029	140608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1188	-19	5	-1.57	345516034	293816	75.18	1196	1196	1168	1569	845	1207	1175.96	0.20	0	-14372	1253	1230	1203	1180	1153	1216	1166	533	362	500	840	1	1	106681728	1267	-33.94	1.84	12	0.28	-35.00	645.00	1697	20240216	-29.99	920	20231227	29.13	1697	-29.99	20240216	956	24.27	20240131	1697	-29.99	20240216	920	29.13	20231227	2.60	N	065650	500	533 억		208747	N	N	0	N	00	N
21	20241029	130631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1182	-25	5	-2.07	321140303	273203	69.91	1196	1196	1168	1569	845	1207	1175.46	0.20	0	-14378	1253	1230	1203	1180	1153	1216	1166	533	362	500	840	1	1	106681728	1261	-33.77	1.83	12	0.26	-35.00	645.00	1697	20240216	-30.35	920	20231227	28.48	1697	-30.35	20240216	956	23.64	20240131	1697	-30.35	20240216	920	28.48	20231227	2.60	N	065650	500	533 억		208747	N	N	0	N	00	N
22	20241029	120634	57	100.00	KOSDAQ		유통	N	N	N	N		N	1179	-28	5	-2.32	313092108	266385	68.16	1196	1196	1168	1569	845	1207	1175.34	0.20	0	-14378	1253	1230	1203	1180	1153	1216	1166	533	362	500	840	1	1	106681728	1258	-33.69	1.83	12	0.25	-35.00	645.00	1697	20240216	-30.52	920	20231227	28.15	1697	-30.52	20240216	956	23.33	20240131	1697	-30.52	20240216	920	28.15	20231227	2.60	N	065650	500	533 억		208747	N	N	0	N	00	N
23	20241029	110649	57	100.00	KOSDAQ		유통	N	N	N	N		N	1180	-27	5	-2.24	219067754	186555	47.74	1196	1196	1168	1569	845	1207	1174.28	0.20	0	-13283	1253	1230	1203	1180	1153	1216	1166	533	362	500	840	1	1	106681728	1259	-33.71	1.83	12	0.17	-35.00	645.00	1697	20240216	-30.47	920	20231227	28.26	1697	-30.47	20240216	956	23.43	20240131	1697	-30.47	20240216	920	28.26	20231227	2.60	N	065650	500	533 억		208747	N	N	0	N	00	N
24	20241029	100631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	-34	5	-2.82	143795168	122412	31.32	1196	1196	1169	1569	845	1207	1174.68	0.20	0	-6373	1253	1230	1203	1180	1153	1216	1166	533	362	500	840	1	1	106681728	1251	-33.51	1.82	12	0.11	-35.00	645.00	1697	20240216	-30.88	920	20231227	27.50	1697	-30.88	20240216	956	22.70	20240131	1697	-30.88	20240216	920	27.50	20231227	2.60	N	065650	500	533 억		208747	N	N	0	N	00	N
25	20241028	160624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	-8	5	-0.66	465727061	389385	36.68	1215	1226	1176	1579	851	1215	1196.06	0.24	0	-54108	1327	1270	1211	1154	1095	1241	1125	533	364	500	850	1	1	106681728	1288	-34.49	1.87	12	0.36	-35.00	645.00	1697	20240216	-28.87	920	20231227	31.20	1697	-28.87	20240216	956	26.26	20240131	1697	-28.87	20240216	920	31.20	20231227	2.65	N	065650	500	533 억		261074	N	N	0	N	00	N
26	20241028	150628	57	100.00	KOSDAQ		유통	N	N	N	N		N	1199	-16	5	-1.32	367704155	308051	29.02	1215	1226	1176	1579	851	1215	1193.65	0.24	0	-38738	1327	1270	1211	1154	1095	1241	1125	533	364	500	850	1	1	106681728	1279	-34.26	1.86	12	0.29	-35.00	645.00	1697	20240216	-29.35	920	20231227	30.33	1697	-29.35	20240216	956	25.42	20240131	1697	-29.35	20240216	920	30.33	20231227	2.65	N	065650	500	533 억		261074	N	N	0	N	00	N
27	20241028	140631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	-25	5	-2.06	278894144	233501	21.99	1215	1226	1176	1579	851	1215	1194.40	0.24	0	-43189	1327	1270	1211	1154	1095	1241	1125	533	364	500	850	1	1	106681728	1270	-34.00	1.84	12	0.22	-35.00	645.00	1697	20240216	-29.88	920	20231227	29.35	1697	-29.88	20240216	956	24.48	20240131	1697	-29.88	20240216	920	29.35	20231227	2.65	N	065650	500	533 억		261074	N	N	0	N	00	N
28	20241028	130628	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	-29	5	-2.39	270144158	226146	21.30	1215	1226	1176	1579	851	1215	1194.56	0.24	0	-43960	1327	1270	1211	1154	1095	1241	1125	533	364	500	850	1	1	106681728	1265	-33.89	1.84	12	0.21	-35.00	645.00	1697	20240216	-30.11	920	20231227	28.91	1697	-30.11	20240216	956	24.06	20240131	1697	-30.11	20240216	920	28.91	20231227	2.65	N	065650	500	533 억		261074	N	N	0	N	00	N
29	20241028	120629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1189	-26	5	-2.14	215368113	179766	16.93	1215	1226	1181	1579	851	1215	1198.05	0.24	0	-45963	1327	1270	1211	1154	1095	1241	1125	533	364	500	850	1	1	106681728	1268	-33.97	1.84	12	0.17	-35.00	645.00	1697	20240216	-29.94	920	20231227	29.24	1697	-29.94	20240216	956	24.37	20240131	1697	-29.94	20240216	920	29.24	20231227	2.65	N	065650	500	533 억		261074	N	N	0	N	00	N
30	20241028	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	-14	5	-1.15	178598251	148805	14.02	1215	1226	1181	1579	851	1215	1200.22	0.24	0	-50492	1327	1270	1211	1154	1095	1241	1125	533	364	500	850	1	1	106681728	1281	-34.31	1.86	12	0.14	-35.00	645.00	1697	20240216	-29.23	920	20231227	30.54	1697	-29.23	20240216	956	25.63	20240131	1697	-29.23	20240216	920	30.54	20231227	2.65	N	065650	500	533 억		261074	N	N	0	N	00	N
31	20241028	100625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	-25	5	-2.06	98536929	82509	7.77	1215	1215	1181	1579	851	1215	1194.26	0.24	0	-37205	1327	1270	1211	1154	1095	1241	1125	533	364	500	850	1	1	106681728	1270	-34.00	1.84	12	0.08	-35.00	645.00	1697	20240216	-29.88	920	20231227	29.35	1697	-29.88	20240216	956	24.48	20240131	1697	-29.88	20240216	920	29.35	20231227	2.65	N	065650	500	533 억		261074	N	N	0	N	00	N
32	20241028	090625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-6	5	-0.49	18032418	14954	1.41	1215	1215	1197	1579	851	1215	1205.86	0.24	0	-4336	1327	1270	1211	1154	1095	1241	1125	533	364	500	850	1	1	106681728	1290	-34.54	1.87	12	0.01	-35.00	645.00	1697	20240216	-28.76	920	20231227	31.41	1697	-28.76	20240216	956	26.46	20240131	1697	-28.76	20240216	920	31.41	20231227	2.65	N	065650	500	533 억		261074	N	N	0	N	00	N
33	20241025	160624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-15	5	-1.22	1273465870	1060202	126.78	1231	1268	1152	1599	861	1230	1201.15	0.37	0	-129044	1318	1274	1239	1195	1160	1256	1177	533	369	500	860	1	1	106681728	1296	-34.71	1.88	12	0.99	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1697	-28.40	20240216	956	27.09	20240131	1697	-28.40	20240216	920	32.07	20231227	2.66	N	065650	500	533 억		390012	N	N	0	N	00	N
34	20241025	150628	57	100.00	KOSDAQ		유통	N	N	N	N		N	1173	-57	5	-4.63	982700199	818343	97.86	1231	1268	1152	1599	861	1230	1200.84	0.37	0	-72591	1318	1274	1239	1195	1160	1256	1177	533	369	500	860	1	1	106681728	1251	-33.51	1.82	12	0.77	-35.00	645.00	1697	20240216	-30.88	920	20231227	27.50	1697	-30.88	20240216	956	22.70	20240131	1697	-30.88	20240216	920	27.50	20231227	2.66	N	065650	500	533 억		390012	N	N	0	N	00	N
35	20241025	140626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	-44	5	-3.58	780877844	644814	77.11	1231	1268	1163	1599	861	1230	1211.01	0.37	0	-26728	1318	1274	1239	1195	1160	1256	1177	533	369	500	860	1	1	106681728	1265	-33.89	1.84	12	0.60	-35.00	645.00	1697	20240216	-30.11	920	20231227	28.91	1697	-30.11	20240216	956	24.06	20240131	1697	-30.11	20240216	920	28.91	20231227	2.66	N	065650	500	533 억		390012	N	N	0	N	00	N
36	20241025	130629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	-16	5	-1.30	335665643	277389	33.17	1231	1231	1194	1599	861	1230	1210.08	0.37	0	-38530	1318	1274	1239	1195	1160	1256	1177	533	369	500	860	1	1	106681728	1295	-34.69	1.88	12	0.26	-35.00	645.00	1697	20240216	-28.46	920	20231227	31.96	1697	-28.46	20240216	956	26.99	20240131	1697	-28.46	20240216	920	31.96	20231227	2.66	N	065650	500	533 억		390012	N	N	0	N	00	N
37	20241025	120630	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	-27	5	-2.20	238753537	196802	23.53	1231	1231	1200	1599	861	1230	1213.16	0.37	0	-31941	1318	1274	1239	1195	1160	1256	1177	533	369	500	860	1	1	106681728	1283	-34.37	1.87	12	0.18	-35.00	645.00	1697	20240216	-29.11	920	20231227	30.76	1697	-29.11	20240216	956	25.84	20240131	1697	-29.11	20240216	920	30.76	20231227	2.66	N	065650	500	533 억		390012	N	N	0	N	00	N
38	20241025	110625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-22	5	-1.79	223187266	183870	21.99	1231	1231	1200	1599	861	1230	1213.82	0.37	0	-28911	1318	1274	1239	1195	1160	1256	1177	533	369	500	860	1	1	106681728	1289	-34.51	1.87	12	0.17	-35.00	645.00	1697	20240216	-28.82	920	20231227	31.30	1697	-28.82	20240216	956	26.36	20240131	1697	-28.82	20240216	920	31.30	20231227	2.66	N	065650	500	533 억		390012	N	N	0	N	00	N
39	20241025	100627	57	100.00	KOSDAQ		유통	N	N	N	N		N	1212	-18	5	-1.46	128948775	105677	12.64	1231	1231	1208	1599	861	1230	1220.21	0.37	0	-13469	1318	1274	1239	1195	1160	1256	1177	533	369	500	860	1	1	106681728	1293	-34.63	1.88	12	0.10	-35.00	645.00	1697	20240216	-28.58	920	20231227	31.74	1697	-28.58	20240216	956	26.78	20240131	1697	-28.58	20240216	920	31.74	20231227	2.66	N	065650	500	533 억		390012	N	N	0	N	00	N
40	20241025	090627	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-10	5	-0.81	27120912	22083	2.64	1231	1231	1220	1599	861	1230	1228.13	0.37	0	-10286	1318	1274	1239	1195	1160	1256	1177	533	369	500	860	1	1	106681728	1302	-34.86	1.89	12	0.02	-35.00	645.00	1697	20240216	-28.11	920	20231227	32.61	1697	-28.11	20240216	956	27.62	20240131	1697	-28.11	20240216	920	32.61	20231227	2.66	N	065650	500	533 억		390012	N	N	0	N	00	N
41	20241024	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	-55	5	-4.28	994995861	809251	97.69	1283	1283	1204	1670	900	1285	1229.46	0.41	0	-45527	1355	1319	1287	1251	1219	1304	1236	533	385	500	890	1	1	106681728	1312	-35.14	1.91	12	0.76	-35.00	645.00	1697	20240216	-27.52	920	20231227	33.70	1697	-27.52	20240216	956	28.66	20240131	1697	-27.52	20240216	920	33.70	20231227	2.65	N	065650	500	533 억		435478	N	N	0	N	00	N
42	20241024	150621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1238	-47	5	-3.66	877017068	712998	86.07	1283	1283	1204	1670	900	1285	1229.96	0.41	0	-46521	1355	1319	1287	1251	1219	1304	1236	533	385	500	890	1	1	106681728	1321	-35.37	1.92	12	0.67	-35.00	645.00	1697	20240216	-27.05	920	20231227	34.57	1697	-27.05	20240216	956	29.50	20240131	1697	-27.05	20240216	920	34.57	20231227	2.65	N	065650	500	533 억		435478	N	N	0	N	00	N
43	20241024	140610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-75	5	-5.84	694093652	564291	68.12	1283	1283	1204	1670	900	1285	1229.93	0.41	0	-49903	1355	1319	1287	1251	1219	1304	1236	533	385	500	890	1	1	106681728	1291	-34.57	1.88	12	0.53	-35.00	645.00	1697	20240216	-28.70	920	20231227	31.52	1697	-28.70	20240216	956	26.57	20240131	1697	-28.70	20240216	920	31.52	20231227	2.65	N	065650	500	533 억		435478	N	N	0	N	00	N
44	20241024	130620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-70	5	-5.45	648604726	526785	63.59	1283	1283	1204	1670	900	1285	1231.15	0.41	0	-49959	1355	1319	1287	1251	1219	1304	1236	533	385	500	890	1	1	106681728	1296	-34.71	1.88	12	0.49	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1697	-28.40	20240216	956	27.09	20240131	1697	-28.40	20240216	920	32.07	20231227	2.65	N	065650	500	533 억		435478	N	N	0	N	00	N
45	20241024	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	-69	5	-5.37	556904085	451090	54.45	1283	1283	1204	1670	900	1285	1234.46	0.41	0	-43816	1355	1319	1287	1251	1219	1304	1236	533	385	500	890	1	1	106681728	1297	-34.74	1.89	12	0.42	-35.00	645.00	1697	20240216	-28.34	920	20231227	32.17	1697	-28.34	20240216	956	27.20	20240131	1697	-28.34	20240216	920	32.17	20231227	2.65	N	065650	500	533 억		435478	N	N	0	N	00	N
46	20241024	110622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	-59	5	-4.59	513796286	415700	50.18	1283	1283	1204	1670	900	1285	1235.86	0.41	0	-28231	1355	1319	1287	1251	1219	1304	1236	533	385	500	890	1	1	106681728	1308	-35.03	1.90	12	0.39	-35.00	645.00	1697	20240216	-27.75	920	20231227	33.26	1697	-27.75	20240216	956	28.24	20240131	1697	-27.75	20240216	920	33.26	20231227	2.65	N	065650	500	533 억		435478	N	N	0	N	00	N
47	20241024	100639	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	-72	5	-5.60	479924243	387937	46.83	1283	1283	1204	1670	900	1285	1236.99	0.41	0	-27704	1355	1319	1287	1251	1219	1304	1236	533	385	500	890	1	1	106681728	1294	-34.66	1.88	12	0.36	-35.00	645.00	1697	20240216	-28.52	920	20231227	31.85	1697	-28.52	20240216	956	26.88	20240131	1697	-28.52	20240216	920	31.85	20231227	2.65	N	065650	500	533 억		435478	N	N	0	N	00	N
48	20241024	090635	57	100.00	KOSDAQ		유통	N	N	N	N		N	1244	-41	5	-3.19	173842338	136785	16.51	1283	1283	1220	1670	900	1285	1270.81	0.41	0	1285	1355	1319	1287	1251	1219	1304	1236	533	385	500	890	1	1	106681728	1327	-35.54	1.93	12	0.13	-35.00	645.00	1697	20240216	-26.69	920	20231227	35.22	1697	-26.69	20240216	956	30.13	20240131	1697	-26.69	20240216	920	35.22	20231227	2.65	N	065650	500	533 억		435478	N	N	0	N	00	N
49	20241023	160620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-38	5	-2.87	971342232	761864	108.74	1322	1323	1255	1719	927	1323	1274.01	0.51	0	-109969	1381	1352	1321	1292	1261	1336	1276	533	396	500	920	1	1	106681728	1371	-36.71	1.99	12	0.71	-35.00	645.00	1697	20240216	-24.28	920	20231227	39.67	1697	-24.28	20240216	956	34.41	20240131	1697	-24.28	20240216	920	39.67	20231227	2.72	N	065650	500	533 억		543583	N	N	0	N	00	N
50	20241023	150632	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	-55	5	-4.16	728334434	571569	81.58	1322	1323	1257	1719	927	1323	1274.27	0.51	0	-77931	1381	1352	1321	1292	1261	1336	1276	533	396	500	920	1	1	106681728	1353	-36.23	1.97	12	0.54	-35.00	645.00	1697	20240216	-25.28	920	20231227	37.83	1697	-25.28	20240216	956	32.64	20240131	1697	-25.28	20240216	920	37.83	20231227	2.72	N	065650	500	533 억		543583	N	N	0	N	00	N
51	20241023	140633	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	-48	5	-3.63	581897939	456338	65.13	1322	1323	1257	1719	927	1323	1275.15	0.51	0	-98094	1381	1352	1321	1292	1261	1336	1276	533	396	500	920	1	1	106681728	1360	-36.43	1.98	12	0.43	-35.00	645.00	1697	20240216	-24.87	920	20231227	38.59	1697	-24.87	20240216	956	33.37	20240131	1697	-24.87	20240216	920	38.59	20231227	2.72	N	065650	500	533 억		543583	N	N	0	N	00	N
52	20241023	130624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	-52	5	-3.93	493773435	387101	55.25	1322	1323	1257	1719	927	1323	1275.57	0.51	0	-94552	1381	1352	1321	1292	1261	1336	1276	533	396	500	920	1	1	106681728	1356	-36.31	1.97	12	0.36	-35.00	645.00	1697	20240216	-25.10	920	20231227	38.15	1697	-25.10	20240216	956	32.95	20240131	1697	-25.10	20240216	920	38.15	20231227	2.72	N	065650	500	533 억		543583	N	N	0	N	00	N
53	20241023	120621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	-54	5	-4.08	445930045	349269	49.85	1322	1323	1257	1719	927	1323	1276.75	0.51	0	-88636	1381	1352	1321	1292	1261	1336	1276	533	396	500	920	1	1	106681728	1354	-36.26	1.97	12	0.33	-35.00	645.00	1697	20240216	-25.22	920	20231227	37.93	1697	-25.22	20240216	956	32.74	20240131	1697	-25.22	20240216	920	37.93	20231227	2.72	N	065650	500	533 억		543583	N	N	0	N	00	N
54	20241023	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	-52	5	-3.93	281641966	221167	31.57	1322	1323	1257	1719	927	1323	1273.44	0.51	0	-78882	1381	1352	1321	1292	1261	1336	1276	533	396	500	920	1	1	106681728	1356	-36.31	1.97	12	0.21	-35.00	645.00	1697	20240216	-25.10	920	20231227	38.15	1697	-25.10	20240216	956	32.95	20240131	1697	-25.10	20240216	920	38.15	20231227	2.72	N	065650	500	533 억		543583	N	N	0	N	00	N
55	20241023	100622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1264	-59	5	-4.46	213149992	167193	23.86	1322	1323	1257	1719	927	1323	1274.87	0.51	0	-65555	1381	1352	1321	1292	1261	1336	1276	533	396	500	920	1	1	106681728	1348	-36.11	1.96	12	0.16	-35.00	645.00	1697	20240216	-25.52	920	20231227	37.39	1697	-25.52	20240216	956	32.22	20240131	1697	-25.52	20240216	920	37.39	20231227	2.72	N	065650	500	533 억		543583	N	N	0	N	00	N
56	20241023	090622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	-27	5	-2.04	32421037	24842	3.55	1322	1323	1292	1719	927	1323	1305.09	0.51	0	735	1381	1352	1321	1292	1261	1336	1276	533	396	500	920	1	1	106681728	1383	-37.03	2.01	12	0.02	-35.00	645.00	1697	20240216	-23.63	920	20231227	40.87	1697	-23.63	20240216	956	35.56	20240131	1697	-23.63	20240216	920	40.87	20231227	2.72	N	065650	500	533 억		543583	N	N	0	N	00	N
57	20241022	160613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	-27	5	-2.00	918502894	696876	57.36	1349	1350	1290	1755	945	1350	1318.03	0.58	0	-75914	1466	1407	1326	1267	1186	1367	1227	533	405	500	940	1	1	106681728	1411	-37.80	2.05	12	0.65	-35.00	645.00	1697	20240216	-22.04	920	20231227	43.80	1697	-22.04	20240216	956	38.39	20240131	1697	-22.04	20240216	920	43.80	20231227	2.85	N	065650	500	533 억		619497	N	N	0	N	00	N
58	20241022	150621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1332	-18	5	-1.33	815556710	618892	50.95	1349	1350	1290	1755	945	1350	1317.77	0.58	0	-61681	1466	1407	1326	1267	1186	1367	1227	533	405	500	940	1	1	106681728	1421	-38.06	2.07	12	0.58	-35.00	645.00	1697	20240216	-21.51	920	20231227	44.78	1697	-21.51	20240216	956	39.33	20240131	1697	-21.51	20240216	920	44.78	20231227	2.85	N	065650	500	533 억		619497	N	N	0	N	00	N
59	20241022	140621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-30	5	-2.22	487393001	371444	30.58	1349	1350	1290	1755	945	1350	1312.16	0.58	0	-45728	1466	1407	1326	1267	1186	1367	1227	533	405	500	940	1	1	106681728	1408	-37.71	2.05	12	0.35	-35.00	645.00	1697	20240216	-22.22	920	20231227	43.48	1697	-22.22	20240216	956	38.08	20240131	1697	-22.22	20240216	920	43.48	20231227	2.85	N	065650	500	533 억		619497	N	N	0	N	00	N
60	20241022	130621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	-39	5	-2.89	416562924	317846	26.16	1349	1350	1290	1755	945	1350	1310.58	0.58	0	-41283	1466	1407	1326	1267	1186	1367	1227	533	405	500	940	1	1	106681728	1399	-37.46	2.03	12	0.30	-35.00	645.00	1697	20240216	-22.75	920	20231227	42.50	1697	-22.75	20240216	956	37.13	20240131	1697	-22.75	20240216	920	42.50	20231227	2.85	N	065650	500	533 억		619497	N	N	0	N	00	N
61	20241022	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-45	5	-3.33	363467448	277318	22.83	1349	1350	1290	1755	945	1350	1310.65	0.58	0	-40282	1466	1407	1326	1267	1186	1367	1227	533	405	500	940	1	1	106681728	1392	-37.29	2.02	12	0.26	-35.00	645.00	1697	20240216	-23.10	920	20231227	41.85	1697	-23.10	20240216	956	36.51	20240131	1697	-23.10	20240216	920	41.85	20231227	2.85	N	065650	500	533 억		619497	N	N	0	N	00	N
62	20241022	110617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	-48	5	-3.56	339072061	258569	21.28	1349	1350	1290	1755	945	1350	1311.34	0.58	0	-40511	1466	1407	1326	1267	1186	1367	1227	533	405	500	940	1	1	106681728	1389	-37.20	2.02	12	0.24	-35.00	645.00	1697	20240216	-23.28	920	20231227	41.52	1697	-23.28	20240216	956	36.19	20240131	1697	-23.28	20240216	920	41.52	20231227	2.85	N	065650	500	533 억		619497	N	N	0	N	00	N
63	20241022	100619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-55	5	-4.07	273567823	208092	17.13	1349	1350	1290	1755	945	1350	1314.65	0.58	0	-32159	1466	1407	1326	1267	1186	1367	1227	533	405	500	940	1	1	106681728	1382	-37.00	2.01	12	0.20	-35.00	645.00	1697	20240216	-23.69	920	20231227	40.76	1697	-23.69	20240216	956	35.46	20240131	1697	-23.69	20240216	920	40.76	20231227	2.85	N	065650	500	533 억		619497	N	N	0	N	00	N
64	20241022	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	-32	5	-2.37	30195176	22864	1.88	1349	1349	1314	1755	945	1350	1320.64	0.58	0	5295	1466	1407	1326	1267	1186	1367	1227	533	405	500	940	1	1	106681728	1406	-37.66	2.04	12	0.02	-35.00	645.00	1697	20240216	-22.33	920	20231227	43.26	1697	-22.33	20240216	956	37.87	20240131	1697	-22.33	20240216	920	43.26	20231227	2.85	N	065650	500	533 억		619497	N	N	0	N	00	N
65	20241021	160613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-31	5	-2.24	1593746874	1211870	141.85	1383	1385	1245	1795	967	1381	1315.11	0.93	0	-383082	1408	1394	1368	1354	1328	1401	1361	533	414	500	960	1	1	106681728	1440	-38.57	2.09	12	1.14	-35.00	645.00	1697	20240216	-20.45	920	20231227	46.74	1697	-20.45	20240216	956	41.21	20240131	1697	-20.45	20240216	920	46.74	20231227	2.99	N	065650	500	533 억		992386	N	N	0	N	00	N
66	20241021	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	-62	5	-4.49	1396206901	1064781	124.63	1383	1385	1245	1795	967	1381	1311.26	0.93	0	-351285	1408	1394	1368	1354	1328	1401	1361	533	414	500	960	1	1	106681728	1407	-37.69	2.04	12	1.00	-35.00	645.00	1697	20240216	-22.27	920	20231227	43.37	1697	-22.27	20240216	956	37.97	20240131	1697	-22.27	20240216	920	43.37	20231227	2.99	N	065650	500	533 억		992386	N	N	0	N	00	N
67	20241021	140618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	-65	5	-4.71	1291612430	985083	115.30	1383	1385	1245	1795	967	1381	1311.17	0.93	0	-332361	1408	1394	1368	1354	1328	1401	1361	533	414	500	960	1	1	106681728	1404	-37.60	2.04	12	0.92	-35.00	645.00	1697	20240216	-22.45	920	20231227	43.04	1697	-22.45	20240216	956	37.66	20240131	1697	-22.45	20240216	920	43.04	20231227	2.99	N	065650	500	533 억		992386	N	N	0	N	00	N
68	20241021	130616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	-68	5	-4.92	1158683408	884435	103.52	1383	1385	1245	1795	967	1381	1310.08	0.93	0	-315686	1408	1394	1368	1354	1328	1401	1361	533	414	500	960	1	1	106681728	1401	-37.51	2.04	12	0.83	-35.00	645.00	1697	20240216	-22.63	920	20231227	42.72	1697	-22.63	20240216	956	37.34	20240131	1697	-22.63	20240216	920	42.72	20231227	2.99	N	065650	500	533 억		992386	N	N	0	N	00	N
69	20241021	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-61	5	-4.42	1130881048	863294	101.05	1383	1385	1245	1795	967	1381	1309.96	0.93	0	-310028	1408	1394	1368	1354	1328	1401	1361	533	414	500	960	1	1	106681728	1408	-37.71	2.05	12	0.81	-35.00	645.00	1697	20240216	-22.22	920	20231227	43.48	1697	-22.22	20240216	956	38.08	20240131	1697	-22.22	20240216	920	43.48	20231227	2.99	N	065650	500	533 억		992386	N	N	0	N	00	N
70	20241021	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1327	-54	5	-3.91	944523170	722413	84.56	1383	1385	1245	1795	967	1381	1307.46	0.93	0	-276719	1408	1394	1368	1354	1328	1401	1361	533	414	500	960	1	1	106681728	1416	-37.91	2.06	12	0.68	-35.00	645.00	1697	20240216	-21.80	920	20231227	44.24	1697	-21.80	20240216	956	38.81	20240131	1697	-21.80	20240216	920	44.24	20231227	2.99	N	065650	500	533 억		992386	N	N	0	N	00	N
71	20241021	100616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-66	5	-4.78	849430467	650486	76.14	1383	1385	1245	1795	967	1381	1305.84	0.93	0	-254641	1408	1394	1368	1354	1328	1401	1361	533	414	500	960	1	1	106681728	1403	-37.57	2.04	12	0.61	-35.00	645.00	1697	20240216	-22.51	920	20231227	42.93	1697	-22.51	20240216	956	37.55	20240131	1697	-22.51	20240216	920	42.93	20231227	2.99	N	065650	500	533 억		992386	N	N	0	N	00	N
72	20241021	090614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-31	5	-2.24	177950944	129279	15.13	1383	1385	1348	1795	967	1381	1376.49	0.93	0	-73418	1408	1394	1368	1354	1328	1401	1361	533	414	500	960	1	1	106681728	1440	-38.57	2.09	12	0.12	-35.00	645.00	1697	20240216	-20.45	920	20231227	46.74	1697	-20.45	20240216	956	41.21	20240131	1697	-20.45	20240216	920	46.74	20231227	2.99	N	065650	500	533 억		992386	N	N	0	N	00	N
73	20241018	160613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1381	9	2	0.66	1162783967	852893	78.59	1360	1382	1342	1783	961	1372	1363.27	0.99	0	-62893	1432	1402	1351	1321	1270	1417	1336	533	411	500	960	1	1	106681728	1473	-39.46	2.14	12	0.80	-35.00	645.00	1697	20240216	-18.62	920	20231227	50.11	1697	-18.62	20240216	956	44.46	20240131	1697	-18.62	20240216	920	50.11	20231227	2.95	N	065650	500	533 억		1053385	N	N	0	N	00	N
74	20241018	150629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	-19	5	-1.38	957593475	702870	64.77	1360	1382	1342	1783	961	1372	1362.31	0.99	0	-29758	1432	1402	1351	1321	1270	1417	1336	533	411	500	960	1	1	106681728	1443	-38.66	2.10	12	0.66	-35.00	645.00	1697	20240216	-20.27	920	20231227	47.07	1697	-20.27	20240216	956	41.53	20240131	1697	-20.27	20240216	920	47.07	20231227	2.95	N	065650	500	533 억		1053385	N	N	0	N	00	N
75	20241018	140632	57	100.00	KOSDAQ		유통	N	N	N	N		N	1368	-4	5	-0.29	750984140	550410	50.72	1360	1382	1342	1783	961	1372	1364.32	0.99	0	2180	1432	1402	1351	1321	1270	1417	1336	533	411	500	960	1	1	106681728	1459	-39.09	2.12	12	0.52	-35.00	645.00	1697	20240216	-19.39	920	20231227	48.70	1697	-19.39	20240216	956	43.10	20240131	1697	-19.39	20240216	920	48.70	20231227	2.95	N	065650	500	533 억		1053385	N	N	0	N	00	N
76	20241018	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	-12	5	-0.87	690546261	505799	46.61	1360	1382	1342	1783	961	1372	1365.17	0.99	0	3607	1432	1402	1351	1321	1270	1417	1336	533	411	500	960	1	1	106681728	1451	-38.86	2.11	12	0.47	-35.00	645.00	1697	20240216	-19.86	920	20231227	47.83	1697	-19.86	20240216	956	42.26	20240131	1697	-19.86	20240216	920	47.83	20231227	2.95	N	065650	500	533 억		1053385	N	N	0	N	00	N
77	20241018	120625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	-21	5	-1.53	668061193	489208	45.08	1360	1382	1342	1783	961	1372	1365.51	0.99	0	4255	1432	1402	1351	1321	1270	1417	1336	533	411	500	960	1	1	106681728	1441	-38.60	2.09	12	0.46	-35.00	645.00	1697	20240216	-20.39	920	20231227	46.85	1697	-20.39	20240216	956	41.32	20240131	1697	-20.39	20240216	920	46.85	20231227	2.95	N	065650	500	533 억		1053385	N	N	0	N	00	N
78	20241018	110621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	-9	5	-0.66	499432501	364720	33.61	1360	1382	1354	1783	961	1372	1369.31	0.99	0	21363	1432	1402	1351	1321	1270	1417	1336	533	411	500	960	1	1	106681728	1454	-38.94	2.11	12	0.34	-35.00	645.00	1697	20240216	-19.68	920	20231227	48.15	1697	-19.68	20240216	956	42.57	20240131	1697	-19.68	20240216	920	48.15	20231227	2.95	N	065650	500	533 억		1053385	N	N	0	N	00	N
79	20241018	100615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	3	2	0.22	251315797	184200	16.97	1360	1375	1354	1783	961	1372	1364.08	0.99	0	-45898	1432	1402	1351	1321	1270	1417	1336	533	411	500	960	1	1	106681728	1467	-39.29	2.13	12	0.17	-35.00	645.00	1697	20240216	-18.97	920	20231227	49.46	1697	-18.97	20240216	956	43.83	20240131	1697	-18.97	20240216	920	49.46	20231227	2.95	N	065650	500	533 억		1053385	N	N	0	N	00	N
80	20241018	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	-12	5	-0.87	40645471	29830	2.75	1360	1371	1356	1783	961	1372	1359.91	0.99	0	-4786	1432	1402	1351	1321	1270	1417	1336	533	411	500	960	1	1	106681728	1451	-38.86	2.11	12	0.03	-35.00	645.00	1697	20240216	-19.86	920	20231227	47.83	1697	-19.86	20240216	956	42.26	20240131	1697	-19.86	20240216	920	47.83	20231227	2.95	N	065650	500	533 억		1053385	N	N	0	N	00	N
81	20241017	160615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1372	32	2	2.39	1461798595	1083283	116.98	1332	1381	1300	1742	938	1340	1349.39	0.88	0	122664	1386	1362	1321	1297	1256	1375	1310	533	402	500	930	1	1	106681728	1464	-39.20	2.13	12	1.02	-35.00	645.00	1697	20240216	-19.15	920	20231227	49.13	1697	-19.15	20240216	956	43.51	20240131	1697	-19.15	20240216	920	49.13	20231227	2.97	N	065650	500	533 억		933987	N	N	0	N	00	N
82	20241017	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1375	35	2	2.61	1398740124	1037352	112.02	1332	1381	1300	1742	938	1340	1348.38	0.88	0	123126	1386	1362	1321	1297	1256	1375	1310	533	402	500	930	1	1	106681728	1467	-39.29	2.13	12	0.97	-35.00	645.00	1697	20240216	-18.97	920	20231227	49.46	1697	-18.97	20240216	956	43.83	20240131	1697	-18.97	20240216	920	49.46	20231227	2.97	N	065650	500	533 억		933987	N	N	0	N	00	N
83	20241017	140616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1377	37	2	2.76	1256875107	934026	100.86	1332	1378	1300	1742	938	1340	1345.65	0.88	0	106470	1386	1362	1321	1297	1256	1375	1310	533	402	500	930	1	1	106681728	1469	-39.34	2.13	12	0.88	-35.00	645.00	1697	20240216	-18.86	920	20231227	49.67	1697	-18.86	20240216	956	44.04	20240131	1697	-18.86	20240216	920	49.67	20231227	2.97	N	065650	500	533 억		933987	N	N	0	N	00	N
84	20241017	130615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1359	19	2	1.42	1023804045	763723	82.47	1332	1377	1300	1742	938	1340	1340.54	0.88	0	56930	1386	1362	1321	1297	1256	1375	1310	533	402	500	930	1	1	106681728	1450	-38.83	2.11	12	0.72	-35.00	645.00	1697	20240216	-19.92	920	20231227	47.72	1697	-19.92	20240216	956	42.15	20240131	1697	-19.92	20240216	920	47.72	20231227	2.97	N	065650	500	533 억		933987	N	N	0	N	00	N
85	20241017	120618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1366	26	2	1.94	958868696	716047	77.32	1332	1377	1300	1742	938	1340	1339.11	0.88	0	51301	1386	1362	1321	1297	1256	1375	1310	533	402	500	930	1	1	106681728	1457	-39.03	2.12	12	0.67	-35.00	645.00	1697	20240216	-19.51	920	20231227	48.48	1697	-19.51	20240216	956	42.89	20240131	1697	-19.51	20240216	920	48.48	20231227	2.97	N	065650	500	533 억		933987	N	N	0	N	00	N
86	20241017	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	0	3	0.00	617446018	464852	50.20	1332	1347	1300	1742	938	1340	1328.26	0.88	0	-80778	1386	1362	1321	1297	1256	1375	1310	533	402	500	930	1	1	106681728	1430	-38.29	2.08	12	0.44	-35.00	645.00	1697	20240216	-21.04	920	20231227	45.65	1697	-21.04	20240216	956	40.17	20240131	1697	-21.04	20240216	920	45.65	20231227	2.97	N	065650	500	533 억		933987	N	N	0	N	00	N
87	20241017	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	0	3	0.00	526167229	396798	42.85	1332	1346	1300	1742	938	1340	1326.03	0.88	0	-114696	1386	1362	1321	1297	1256	1375	1310	533	402	500	930	1	1	106681728	1430	-38.29	2.08	12	0.37	-35.00	645.00	1697	20240216	-21.04	920	20231227	45.65	1697	-21.04	20240216	956	40.17	20240131	1697	-21.04	20240216	920	45.65	20231227	2.97	N	065650	500	533 억		933987	N	N	0	N	00	N
88	20241017	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	-30	5	-2.24	79535186	60548	6.54	1332	1332	1300	1742	938	1340	1313.57	0.88	0	-4122	1386	1362	1321	1297	1256	1375	1310	533	402	500	930	1	1	106681728	1398	-37.43	2.03	12	0.06	-35.00	645.00	1697	20240216	-22.80	920	20231227	42.39	1697	-22.80	20240216	956	37.03	20240131	1697	-22.80	20240216	920	42.39	20231227	2.97	N	065650	500	533 억		933987	N	N	0	N	00	N
89	20241016	160610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	42	2	3.24	1223488040	924515	94.36	1286	1345	1280	1687	909	1298	1323.36	0.71	0	169987	1350	1324	1272	1246	1194	1337	1259	533	389	500	900	1	1	106681728	1430	-38.29	2.08	12	0.87	-35.00	645.00	1697	20240216	-21.04	920	20231227	45.65	1697	-21.04	20240216	956	40.17	20240131	1697	-21.04	20240216	920	45.65	20231227	2.95	N	065650	500	533 억		761726	N	N	0	N	00	N
90	20241016	150613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	32	2	2.47	1140893225	862733	88.05	1286	1345	1280	1687	909	1298	1322.42	0.71	0	163085	1350	1324	1272	1246	1194	1337	1259	533	389	500	900	1	1	106681728	1419	-38.00	2.06	12	0.81	-35.00	645.00	1697	20240216	-21.63	920	20231227	44.57	1697	-21.63	20240216	956	39.12	20240131	1697	-21.63	20240216	920	44.57	20231227	2.95	N	065650	500	533 억		761726	N	N	0	N	00	N
91	20241016	140614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1332	34	2	2.62	1025659696	776152	79.22	1286	1345	1280	1687	909	1298	1321.47	0.71	0	156466	1350	1324	1272	1246	1194	1337	1259	533	389	500	900	1	1	106681728	1421	-38.06	2.07	12	0.73	-35.00	645.00	1697	20240216	-21.51	920	20231227	44.78	1697	-21.51	20240216	956	39.33	20240131	1697	-21.51	20240216	920	44.78	20231227	2.95	N	065650	500	533 억		761726	N	N	0	N	00	N
92	20241016	130612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1328	30	2	2.31	853370530	646890	66.02	1286	1345	1280	1687	909	1298	1319.19	0.71	0	122687	1350	1324	1272	1246	1194	1337	1259	533	389	500	900	1	1	106681728	1417	-37.94	2.06	12	0.61	-35.00	645.00	1697	20240216	-21.74	920	20231227	44.35	1697	-21.74	20240216	956	38.91	20240131	1697	-21.74	20240216	920	44.35	20231227	2.95	N	065650	500	533 억		761726	N	N	0	N	00	N
93	20241016	120612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	7	2	0.54	730929853	554178	56.56	1286	1345	1280	1687	909	1298	1318.94	0.71	0	119767	1350	1324	1272	1246	1194	1337	1259	533	389	500	900	1	1	106681728	1392	-37.29	2.02	12	0.52	-35.00	645.00	1697	20240216	-23.10	920	20231227	41.85	1697	-23.10	20240216	956	36.51	20240131	1697	-23.10	20240216	920	41.85	20231227	2.95	N	065650	500	533 억		761726	N	N	0	N	00	N
94	20241016	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	20	2	1.54	666050494	504619	51.50	1286	1345	1280	1687	909	1298	1319.91	0.71	0	114453	1350	1324	1272	1246	1194	1337	1259	533	389	500	900	1	1	106681728	1406	-37.66	2.04	12	0.47	-35.00	645.00	1697	20240216	-22.33	920	20231227	43.26	1697	-22.33	20240216	956	37.87	20240131	1697	-22.33	20240216	920	43.26	20231227	2.95	N	065650	500	533 억		761726	N	N	0	N	00	N
95	20241016	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1329	31	2	2.39	506477449	383336	39.12	1286	1345	1280	1687	909	1298	1321.24	0.71	0	115216	1350	1324	1272	1246	1194	1337	1259	533	389	500	900	1	1	106681728	1418	-37.97	2.06	12	0.36	-35.00	645.00	1697	20240216	-21.69	920	20231227	44.46	1697	-21.69	20240216	956	39.02	20240131	1697	-21.69	20240216	920	44.46	20231227	2.95	N	065650	500	533 억		761726	N	N	0	N	00	N
96	20241016	090612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	22	2	1.69	139758911	107189	10.94	1286	1322	1280	1687	909	1298	1303.85	0.71	0	42934	1350	1324	1272	1246	1194	1337	1259	533	389	500	900	1	1	106681728	1408	-37.71	2.05	12	0.10	-35.00	645.00	1697	20240216	-22.22	920	20231227	43.48	1697	-22.22	20240216	956	38.08	20240131	1697	-22.22	20240216	920	43.48	20231227	2.95	N	065650	500	533 억		761726	N	N	0	N	00	N
97	20241015	160608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	71	2	5.79	1237422792	977748	197.95	1226	1298	1220	1595	859	1227	1265.58	0.30	0	457072	1270	1248	1227	1205	1184	1259	1216	533	368	500	850	1	1	106681728	1385	-37.09	2.01	12	0.92	-35.00	645.00	1697	20240216	-23.51	920	20231227	41.09	1697	-23.51	20240216	956	35.77	20240131	1697	-23.51	20240216	920	41.09	20231227	2.96	N	065650	500	533 억		315254	N	N	0	N	00	N
98	20241015	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1281	54	2	4.40	1025278491	813395	164.67	1226	1284	1220	1595	859	1227	1260.49	0.30	0	395711	1270	1248	1227	1205	1184	1259	1216	533	368	500	850	1	1	106681728	1367	-36.60	1.99	12	0.76	-35.00	645.00	1697	20240216	-24.51	920	20231227	39.24	1697	-24.51	20240216	956	34.00	20240131	1697	-24.51	20240216	920	39.24	20231227	2.96	N	065650	500	533 억		315254	N	N	0	N	00	N
99	20241015	140613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	48	2	3.91	915264317	727261	147.24	1226	1284	1220	1595	859	1227	1258.51	0.30	0	344676	1270	1248	1227	1205	1184	1259	1216	533	368	500	850	1	1	106681728	1360	-36.43	1.98	12	0.68	-35.00	645.00	1697	20240216	-24.87	920	20231227	38.59	1697	-24.87	20240216	956	33.37	20240131	1697	-24.87	20240216	920	38.59	20231227	2.96	N	065650	500	533 억		315254	N	N	0	N	00	N
100	20241015	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	48	2	3.91	857929911	682258	138.12	1226	1284	1220	1595	859	1227	1257.49	0.30	0	329365	1270	1248	1227	1205	1184	1259	1216	533	368	500	850	1	1	106681728	1360	-36.43	1.98	12	0.64	-35.00	645.00	1697	20240216	-24.87	920	20231227	38.59	1697	-24.87	20240216	956	33.37	20240131	1697	-24.87	20240216	920	38.59	20231227	2.96	N	065650	500	533 억		315254	N	N	0	N	00	N
101	20241015	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	48	2	3.91	792420596	630721	127.69	1226	1284	1220	1595	859	1227	1256.37	0.30	0	323876	1270	1248	1227	1205	1184	1259	1216	533	368	500	850	1	1	106681728	1360	-36.43	1.98	12	0.59	-35.00	645.00	1697	20240216	-24.87	920	20231227	38.59	1697	-24.87	20240216	956	33.37	20240131	1697	-24.87	20240216	920	38.59	20231227	2.96	N	065650	500	533 억		315254	N	N	0	N	00	N
102	20241015	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	43	2	3.50	592407668	473918	95.95	1226	1270	1220	1595	859	1227	1250.02	0.30	0	245898	1270	1248	1227	1205	1184	1259	1216	533	368	500	850	1	1	106681728	1355	-36.29	1.97	12	0.44	-35.00	645.00	1697	20240216	-25.16	920	20231227	38.04	1697	-25.16	20240216	956	32.85	20240131	1697	-25.16	20240216	920	38.04	20231227	2.96	N	065650	500	533 억		315254	N	N	0	N	00	N
103	20241015	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1253	26	2	2.12	310242400	250202	50.65	1226	1264	1220	1595	859	1227	1239.97	0.30	0	85930	1270	1248	1227	1205	1184	1259	1216	533	368	500	850	1	1	106681728	1337	-35.80	1.94	12	0.23	-35.00	645.00	1697	20240216	-26.16	920	20231227	36.20	1697	-26.16	20240216	956	31.07	20240131	1697	-26.16	20240216	920	36.20	20231227	2.96	N	065650	500	533 억		315254	N	N	0	N	00	N
104	20241015	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-7	5	-0.57	24180869	19750	4.00	1226	1227	1220	1595	859	1227	1224.35	0.30	0	-12120	1270	1248	1227	1205	1184	1259	1216	533	368	500	850	1	1	106681728	1302	-34.86	1.89	12	0.02	-35.00	645.00	1697	20240216	-28.11	920	20231227	32.61	1697	-28.11	20240216	956	27.62	20240131	1697	-28.11	20240216	920	32.61	20231227	2.96	N	065650	500	533 억		315254	N	N	0	N	00	N
105	20241014	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	9	2	0.74	606228462	493929	91.93	1206	1249	1206	1583	853	1218	1227.36	0.16	0	131706	1237	1227	1210	1200	1183	1219	1192	533	365	500	850	1	1	106681728	1309	-35.06	1.90	12	0.46	-35.00	645.00	1697	20240216	-27.70	920	20231227	33.37	1697	-27.70	20240216	956	28.35	20240131	1697	-27.70	20240216	920	33.37	20231227	2.96	N	065650	500	533 억		173688	N	N	0	N	00	N
106	20241014	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	3	2	0.25	515872519	420225	78.21	1206	1249	1206	1583	853	1218	1227.61	0.16	0	156899	1237	1227	1210	1200	1183	1219	1192	533	365	500	850	1	1	106681728	1303	-34.89	1.89	12	0.39	-35.00	645.00	1697	20240216	-28.05	920	20231227	32.72	1697	-28.05	20240216	956	27.72	20240131	1697	-28.05	20240216	920	32.72	20231227	2.96	N	065650	500	533 억		173688	N	N	0	N	00	N
107	20241014	140604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	0	3	0.00	468815080	381670	71.04	1206	1249	1206	1583	853	1218	1228.33	0.16	0	149802	1237	1227	1210	1200	1183	1219	1192	533	365	500	850	1	1	106681728	1299	-34.80	1.89	12	0.36	-35.00	645.00	1697	20240216	-28.23	920	20231227	32.39	1697	-28.23	20240216	956	27.41	20240131	1697	-28.23	20240216	920	32.39	20231227	2.96	N	065650	500	533 억		173688	N	N	0	N	00	N
108	20241014	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	11	2	0.90	391595124	318561	59.29	1206	1249	1206	1583	853	1218	1229.26	0.16	0	145283	1237	1227	1210	1200	1183	1219	1192	533	365	500	850	1	1	106681728	1311	-35.11	1.91	12	0.30	-35.00	645.00	1697	20240216	-27.58	920	20231227	33.59	1697	-27.58	20240216	956	28.56	20240131	1697	-27.58	20240216	920	33.59	20231227	2.96	N	065650	500	533 억		173688	N	N	0	N	00	N
109	20241014	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1241	23	2	1.89	257477614	210223	39.13	1206	1249	1206	1583	853	1218	1224.78	0.16	0	136889	1237	1227	1210	1200	1183	1219	1192	533	365	500	850	1	1	106681728	1324	-35.46	1.92	12	0.20	-35.00	645.00	1697	20240216	-26.87	920	20231227	34.89	1697	-26.87	20240216	956	29.81	20240131	1697	-26.87	20240216	920	34.89	20231227	2.96	N	065650	500	533 억		173688	N	N	0	N	00	N
110	20241014	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-9	5	-0.74	49402564	40822	7.60	1206	1218	1206	1583	853	1218	1210.19	0.16	0	8177	1237	1227	1210	1200	1183	1219	1192	533	365	500	850	1	1	106681728	1290	-34.54	1.87	12	0.04	-35.00	645.00	1697	20240216	-28.76	920	20231227	31.41	1697	-28.76	20240216	956	26.46	20240131	1697	-28.76	20240216	920	31.41	20231227	2.96	N	065650	500	533 억		173688	N	N	0	N	00	N
111	20241014	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-3	5	-0.25	32210966	26629	4.96	1206	1218	1206	1583	853	1218	1209.62	0.16	0	3425	1237	1227	1210	1200	1183	1219	1192	533	365	500	850	1	1	106681728	1296	-34.71	1.88	12	0.02	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1697	-28.40	20240216	956	27.09	20240131	1697	-28.40	20240216	920	32.07	20231227	2.96	N	065650	500	533 억		173688	N	N	0	N	00	N
112	20241014	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	-2	5	-0.16	3933610	3259	0.61	1206	1218	1206	1583	853	1218	1207.00	0.16	0	46	1237	1227	1210	1200	1183	1219	1192	533	365	500	850	1	1	106681728	1297	-34.74	1.89	12	0.00	-35.00	645.00	1697	20240216	-28.34	920	20231227	32.17	1697	-28.34	20240216	956	27.20	20240131	1697	-28.34	20240216	920	32.17	20231227	2.96	N	065650	500	533 억		173688	N	N	0	N	00	N
113	20241011	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	7	2	0.58	649060786	537225	63.42	1219	1220	1193	1574	848	1211	1208.17	0.16	0	3215	1297	1254	1229	1186	1161	1241	1173	533	363	500	840	1	1	106681728	1299	-34.80	1.89	12	0.50	-35.00	645.00	1697	20240216	-28.23	920	20231227	32.39	1697	-28.23	20240216	956	27.41	20240131	1697	-28.23	20240216	920	32.39	20231227	2.95	N	065650	500	533 억		170473	N	N	0	N	00	N
114	20241011	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-3	5	-0.25	427636903	354652	41.87	1219	1220	1193	1574	848	1211	1205.79	0.16	0	-2280	1297	1254	1229	1186	1161	1241	1173	533	363	500	840	1	1	106681728	1289	-34.51	1.87	12	0.33	-35.00	645.00	1697	20240216	-28.82	920	20231227	31.30	1697	-28.82	20240216	956	26.36	20240131	1697	-28.82	20240216	920	31.30	20231227	2.95	N	065650	500	533 억		170473	N	N	0	N	00	N
115	20241011	140559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-2	5	-0.17	232671355	192219	22.69	1219	1220	1193	1574	848	1211	1210.45	0.16	0	-3431	1297	1254	1229	1186	1161	1241	1173	533	363	500	840	1	1	106681728	1290	-34.54	1.87	12	0.18	-35.00	645.00	1697	20240216	-28.76	920	20231227	31.41	1697	-28.76	20240216	956	26.46	20240131	1697	-28.76	20240216	920	31.41	20231227	2.95	N	065650	500	533 억		170473	N	N	0	N	00	N
116	20241011	130559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	0	3	0.00	209585731	173048	20.43	1219	1220	1193	1574	848	1211	1211.14	0.16	0	-6471	1297	1254	1229	1186	1161	1241	1173	533	363	500	840	1	1	106681728	1292	-34.60	1.88	12	0.16	-35.00	645.00	1697	20240216	-28.64	920	20231227	31.63	1697	-28.64	20240216	956	26.67	20240131	1697	-28.64	20240216	920	31.63	20231227	2.95	N	065650	500	533 억		170473	N	N	0	N	00	N
117	20241011	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	0	3	0.00	155963812	128733	15.20	1219	1220	1193	1574	848	1211	1211.53	0.16	0	-6916	1297	1254	1229	1186	1161	1241	1173	533	363	500	840	1	1	106681728	1292	-34.60	1.88	12	0.12	-35.00	645.00	1697	20240216	-28.64	920	20231227	31.63	1697	-28.64	20240216	956	26.67	20240131	1697	-28.64	20240216	920	31.63	20231227	2.95	N	065650	500	533 억		170473	N	N	0	N	00	N
118	20241011	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	2	2	0.17	58740654	48576	5.73	1219	1220	1193	1574	848	1211	1209.25	0.16	0	-6033	1297	1254	1229	1186	1161	1241	1173	533	363	500	840	1	1	106681728	1294	-34.66	1.88	12	0.05	-35.00	645.00	1697	20240216	-28.52	920	20231227	31.85	1697	-28.52	20240216	956	26.88	20240131	1697	-28.52	20240216	920	31.85	20231227	2.95	N	065650	500	533 억		170473	N	N	0	N	00	N
119	20241011	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	0	3	0.00	29140764	24061	2.84	1219	1220	1207	1574	848	1211	1211.12	0.16	0	-3899	1297	1254	1229	1186	1161	1241	1173	533	363	500	840	1	1	106681728	1292	-34.60	1.88	12	0.02	-35.00	645.00	1697	20240216	-28.64	920	20231227	31.63	1697	-28.64	20240216	956	26.67	20240131	1697	-28.64	20240216	920	31.63	20231227	2.95	N	065650	500	533 억		170473	N	N	0	N	00	N
120	20241011	090558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	6	2	0.50	3463245	2854	0.34	1219	1220	1210	1574	848	1211	1213.48	0.16	0	-1515	1297	1254	1229	1186	1161	1241	1173	533	363	500	840	1	1	106681728	1298	-34.77	1.89	12	0.00	-35.00	645.00	1697	20240216	-28.29	920	20231227	32.28	1697	-28.29	20240216	956	27.30	20240131	1697	-28.29	20240216	920	32.28	20231227	2.95	N	065650	500	533 억		170473	N	N	0	N	00	N
121	20241010	160610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	-8	5	-0.66	1035185884	846478	200.52	1272	1272	1204	1584	854	1219	1222.99	0.24	0	-83385	1237	1228	1214	1205	1191	1221	1198	533	365	500	850	1	1	106681728	1292	-34.60	1.88	12	0.79	-35.00	645.00	1697	20240216	-28.64	920	20231227	31.63	1697	-28.64	20240216	956	26.67	20240131	1697	-28.64	20240216	920	31.63	20231227	2.95	N	065650	500	533 억		253858	N	N	0	N	00	N
122	20241010	150620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	0	3	0.00	860818715	703643	166.68	1272	1272	1204	1584	854	1219	1223.44	0.24	0	-92456	1237	1228	1214	1205	1191	1221	1198	533	365	500	850	1	1	106681728	1300	-34.83	1.89	12	0.66	-35.00	645.00	1697	20240216	-28.17	920	20231227	32.50	1697	-28.17	20240216	956	27.51	20240131	1697	-28.17	20240216	920	32.50	20231227	2.95	N	065650	500	533 억		253858	N	N	0	N	00	N
123	20241010	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	1	2	0.08	793777490	648560	153.63	1272	1272	1204	1584	854	1219	1223.98	0.24	0	-90952	1237	1228	1214	1205	1191	1221	1198	533	365	500	850	1	1	106681728	1302	-34.86	1.89	12	0.61	-35.00	645.00	1697	20240216	-28.11	920	20231227	32.61	1697	-28.11	20240216	956	27.62	20240131	1697	-28.11	20240216	920	32.61	20231227	2.95	N	065650	500	533 억		253858	N	N	0	N	00	N
124	20241010	130614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-10	5	-0.82	704402262	575068	136.22	1272	1272	1204	1584	854	1219	1225.01	0.24	0	-94037	1237	1228	1214	1205	1191	1221	1198	533	365	500	850	1	1	106681728	1290	-34.54	1.87	12	0.54	-35.00	645.00	1697	20240216	-28.76	920	20231227	31.41	1697	-28.76	20240216	956	26.46	20240131	1697	-28.76	20240216	920	31.41	20231227	2.95	N	065650	500	533 억		253858	N	N	0	N	00	N
125	20241010	120614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-9	5	-0.74	679833953	554716	131.40	1272	1272	1205	1584	854	1219	1225.67	0.24	0	-94242	1237	1228	1214	1205	1191	1221	1198	533	365	500	850	1	1	106681728	1291	-34.57	1.88	12	0.52	-35.00	645.00	1697	20240216	-28.70	920	20231227	31.52	1697	-28.70	20240216	956	26.57	20240131	1697	-28.70	20240216	920	31.52	20231227	2.95	N	065650	500	533 억		253858	N	N	0	N	00	N
126	20241010	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-9	5	-0.74	612741649	499500	118.32	1272	1272	1205	1584	854	1219	1226.87	0.24	0	-93843	1237	1228	1214	1205	1191	1221	1198	533	365	500	850	1	1	106681728	1291	-34.57	1.88	12	0.47	-35.00	645.00	1697	20240216	-28.70	920	20231227	31.52	1697	-28.70	20240216	956	26.57	20240131	1697	-28.70	20240216	920	31.52	20231227	2.95	N	065650	500	533 억		253858	N	N	0	N	00	N
127	20241010	100613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	-6	5	-0.49	536858716	436874	103.49	1272	1272	1205	1584	854	1219	1229.10	0.24	0	-97889	1237	1228	1214	1205	1191	1221	1198	533	365	500	850	1	1	106681728	1294	-34.66	1.88	12	0.41	-35.00	645.00	1697	20240216	-28.52	920	20231227	31.85	1697	-28.52	20240216	956	26.88	20240131	1697	-28.52	20240216	920	31.85	20231227	2.95	N	065650	500	533 억		253858	N	N	0	N	00	N
128	20241010	090615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	2	2	0.16	295798048	238945	56.60	1272	1272	1205	1584	854	1219	1238.76	0.24	0	-65020	1237	1228	1214	1205	1191	1221	1198	533	365	500	850	1	1	106681728	1303	-34.89	1.89	12	0.22	-35.00	645.00	1697	20240216	-28.05	920	20231227	32.72	1697	-28.05	20240216	956	27.72	20240131	1697	-28.05	20240216	920	32.72	20231227	2.95	N	065650	500	533 억		253858	N	N	0	N	00	N
129	20241008	160609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-1	5	-0.08	512055285	422146	116.42	1220	1223	1200	1586	854	1220	1212.98	0.24	0	-4774	1258	1238	1220	1200	1182	1230	1192	533	366	500	850	1	1	106681728	1300	-34.83	1.89	12	0.40	-35.00	645.00	1697	20240216	-28.17	920	20231227	32.50	1697	-28.17	20240216	956	27.51	20240131	1697	-28.17	20240216	920	32.50	20231227	2.96	N	065650	500	533 억		258569	N	N	0	N	00	N
130	20241008	150613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	-15	5	-1.23	380270076	313615	86.49	1220	1223	1200	1586	854	1220	1212.54	0.24	0	1927	1258	1238	1220	1200	1182	1230	1192	533	366	500	850	1	1	106681728	1286	-34.43	1.87	12	0.29	-35.00	645.00	1697	20240216	-28.99	920	20231227	30.98	1697	-28.99	20240216	956	26.05	20240131	1697	-28.99	20240216	920	30.98	20231227	2.96	N	065650	500	533 억		258569	N	N	0	N	00	N
131	20241008	140612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	-7	5	-0.57	262231743	216264	59.64	1220	1223	1200	1586	854	1220	1212.55	0.24	0	293	1258	1238	1220	1200	1182	1230	1192	533	366	500	850	1	1	106681728	1294	-34.66	1.88	12	0.20	-35.00	645.00	1697	20240216	-28.52	920	20231227	31.85	1697	-28.52	20240216	956	26.88	20240131	1697	-28.52	20240216	920	31.85	20231227	2.96	N	065650	500	533 억		258569	N	N	0	N	00	N
132	20241008	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	-13	5	-1.07	233927212	192847	53.18	1220	1223	1200	1586	854	1220	1213.02	0.24	0	-701	1258	1238	1220	1200	1182	1230	1192	533	366	500	850	1	1	106681728	1288	-34.49	1.87	12	0.18	-35.00	645.00	1697	20240216	-28.87	920	20231227	31.20	1697	-28.87	20240216	956	26.26	20240131	1697	-28.87	20240216	920	31.20	20231227	2.96	N	065650	500	533 억		258569	N	N	0	N	00	N
133	20241008	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-10	5	-0.82	60788101	50093	13.81	1220	1222	1200	1586	854	1220	1213.50	0.24	0	-14179	1258	1238	1220	1200	1182	1230	1192	533	366	500	850	1	1	106681728	1291	-34.57	1.88	12	0.05	-35.00	645.00	1697	20240216	-28.70	920	20231227	31.52	1697	-28.70	20240216	956	26.57	20240131	1697	-28.70	20240216	920	31.52	20231227	2.96	N	065650	500	533 억		258569	N	N	0	N	00	N
134	20241008	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	-2	5	-0.16	46469977	38213	10.54	1220	1222	1205	1586	854	1220	1216.08	0.24	0	-13885	1258	1238	1220	1200	1182	1230	1192	533	366	500	850	1	1	106681728	1299	-34.80	1.89	12	0.04	-35.00	645.00	1697	20240216	-28.23	920	20231227	32.39	1697	-28.23	20240216	956	27.41	20240131	1697	-28.23	20240216	920	32.39	20231227	2.96	N	065650	500	533 억		258569	N	N	0	N	00	N
135	20241008	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-1	5	-0.08	31022282	25481	7.03	1220	1222	1205	1586	854	1220	1217.47	0.24	0	-12683	1258	1238	1220	1200	1182	1230	1192	533	366	500	850	1	1	106681728	1300	-34.83	1.89	12	0.02	-35.00	645.00	1697	20240216	-28.17	920	20231227	32.50	1697	-28.17	20240216	956	27.51	20240131	1697	-28.17	20240216	920	32.50	20231227	2.96	N	065650	500	533 억		258569	N	N	0	N	00	N
136	20241008	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	0	3	0.00	5571466	4600	1.27	1220	1220	1205	1586	854	1220	1211.19	0.24	0	-3219	1258	1238	1220	1200	1182	1230	1192	533	366	500	850	1	1	106681728	1302	-34.86	1.89	12	0.00	-35.00	645.00	1697	20240216	-28.11	920	20231227	32.61	1697	-28.11	20240216	956	27.62	20240131	1697	-28.11	20240216	920	32.61	20231227	2.96	N	065650	500	533 억		258569	N	N	0	N	00	N
137	20241007	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-13	5	-1.05	440766285	362361	99.16	1233	1240	1202	1602	864	1233	1216.37	0.28	0	-38670	1253	1242	1231	1220	1209	1248	1226	533	369	500	860	1	1	106681728	1302	-34.86	1.89	12	0.34	-35.00	645.00	1697	20240216	-28.11	920	20231227	32.61	1697	-28.11	20240216	956	27.62	20240131	1697	-28.11	20240216	920	32.61	20231227	2.88	N	065650	500	533 억		297169	N	N	0	N	00	N
138	20241007	150553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	-16	5	-1.30	384075309	315818	86.42	1233	1240	1202	1602	864	1233	1216.13	0.28	0	-32083	1253	1242	1231	1220	1209	1248	1226	533	369	500	860	1	1	106681728	1298	-34.77	1.89	12	0.30	-35.00	645.00	1697	20240216	-28.29	920	20231227	32.28	1697	-28.29	20240216	956	27.30	20240131	1697	-28.29	20240216	920	32.28	20231227	2.88	N	065650	500	533 억		297169	N	N	0	N	00	N
139	20241007	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	-5	5	-0.41	298369600	245479	67.18	1233	1240	1202	1602	864	1233	1215.46	0.28	0	-30102	1253	1242	1231	1220	1209	1248	1226	533	369	500	860	1	1	106681728	1310	-35.09	1.90	12	0.23	-35.00	645.00	1697	20240216	-27.64	920	20231227	33.48	1697	-27.64	20240216	956	28.45	20240131	1697	-27.64	20240216	920	33.48	20231227	2.88	N	065650	500	533 억		297169	N	N	0	N	00	N
140	20241007	130555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	-28	5	-2.27	165797215	136899	37.46	1233	1240	1202	1602	864	1233	1211.09	0.28	0	-19104	1253	1242	1231	1220	1209	1248	1226	533	369	500	860	1	1	106681728	1286	-34.43	1.87	12	0.13	-35.00	645.00	1697	20240216	-28.99	920	20231227	30.98	1697	-28.99	20240216	956	26.05	20240131	1697	-28.99	20240216	920	30.98	20231227	2.88	N	065650	500	533 억		297169	N	N	0	N	00	N
141	20241007	120627	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	-17	5	-1.38	114840269	94703	25.92	1233	1240	1202	1602	864	1233	1212.64	0.28	0	-9108	1253	1242	1231	1220	1209	1248	1226	533	369	500	860	1	1	106681728	1297	-34.74	1.89	12	0.09	-35.00	645.00	1697	20240216	-28.34	920	20231227	32.17	1697	-28.34	20240216	956	27.20	20240131	1697	-28.34	20240216	920	32.17	20231227	2.88	N	065650	500	533 억		297169	N	N	0	N	00	N
142	20241007	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-14	5	-1.14	71047685	58538	16.02	1233	1240	1202	1602	864	1233	1213.70	0.28	0	-14923	1253	1242	1231	1220	1209	1248	1226	533	369	500	860	1	1	106681728	1300	-34.83	1.89	12	0.05	-35.00	645.00	1697	20240216	-28.17	920	20231227	32.50	1697	-28.17	20240216	956	27.51	20240131	1697	-28.17	20240216	920	32.50	20231227	2.88	N	065650	500	533 억		297169	N	N	0	N	00	N
143	20241007	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	-30	5	-2.43	49601400	40820	11.17	1233	1240	1203	1602	864	1233	1215.12	0.28	0	-9777	1253	1242	1231	1220	1209	1248	1226	533	369	500	860	1	1	106681728	1283	-34.37	1.87	12	0.04	-35.00	645.00	1697	20240216	-29.11	920	20231227	30.76	1697	-29.11	20240216	956	25.84	20240131	1697	-29.11	20240216	920	30.76	20231227	2.88	N	065650	500	533 억		297169	N	N	0	N	00	N
144	20241007	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	-7	5	-0.57	5967218	4829	1.32	1233	1240	1226	1602	864	1233	1235.70	0.28	0	-114	1253	1242	1231	1220	1209	1248	1226	533	369	500	860	1	1	106681728	1308	-35.03	1.90	12	0.00	-35.00	645.00	1697	20240216	-27.75	920	20231227	33.26	1697	-27.75	20240216	956	28.24	20240131	1697	-27.75	20240216	920	33.26	20231227	2.88	N	065650	500	533 억		297169	N	N	0	N	00	N
145	20241004	160529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	-10	5	-0.80	448630868	365021	75.88	1220	1242	1220	1615	871	1243	1229.04	0.31	0	-40950	1269	1255	1229	1215	1189	1263	1223	533	372	500	870	1	1	106681728	1315	-35.23	1.91	12	0.34	-35.00	645.00	1697	20240216	-27.34	920	20231227	34.02	1697	-27.34	20240216	956	28.97	20240131	1697	-27.34	20240216	920	34.02	20231227	2.99	N	065650	500	533 억		334113	N	N	0	N	00	N
146	20241004	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1230	-13	5	-1.05	263075588	214450	44.58	1220	1242	1220	1615	871	1243	1226.75	0.31	0	-19350	1269	1255	1229	1215	1189	1263	1223	533	372	500	870	1	1	106681728	1312	-35.14	1.91	12	0.20	-35.00	645.00	1697	20240216	-27.52	920	20231227	33.70	1697	-27.52	20240216	956	28.66	20240131	1697	-27.52	20240216	920	33.70	20231227	2.99	N	065650	500	533 억		334113	N	N	0	N	00	N
147	20241004	140536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	-14	5	-1.13	201621596	164270	34.15	1220	1242	1220	1615	871	1243	1227.38	0.31	0	-727	1269	1255	1229	1215	1189	1263	1223	533	372	500	870	1	1	106681728	1311	-35.11	1.91	12	0.15	-35.00	645.00	1697	20240216	-27.58	920	20231227	33.59	1697	-27.58	20240216	956	28.56	20240131	1697	-27.58	20240216	920	33.59	20231227	2.99	N	065650	500	533 억		334113	N	N	0	N	00	N
148	20241004	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1231	-12	5	-0.97	110035427	89770	18.66	1220	1242	1220	1615	871	1243	1225.75	0.31	0	-3328	1269	1255	1229	1215	1189	1263	1223	533	372	500	870	1	1	106681728	1313	-35.17	1.91	12	0.08	-35.00	645.00	1697	20240216	-27.46	920	20231227	33.80	1697	-27.46	20240216	956	28.77	20240131	1697	-27.46	20240216	920	33.80	20231227	2.99	N	065650	500	533 억		334113	N	N	0	N	00	N
149	20241004	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	-11	5	-0.88	64376508	52471	10.91	1220	1242	1220	1615	871	1243	1226.90	0.31	0	-2972	1269	1255	1229	1215	1189	1263	1223	533	372	500	870	1	1	106681728	1314	-35.20	1.91	12	0.05	-35.00	645.00	1697	20240216	-27.40	920	20231227	33.91	1697	-27.40	20240216	956	28.87	20240131	1697	-27.40	20240216	920	33.91	20231227	2.99	N	065650	500	533 억		334113	N	N	0	N	00	N
150	20241004	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1231	-12	5	-0.97	47546822	38771	8.06	1220	1242	1220	1615	871	1243	1226.35	0.31	0	1854	1269	1255	1229	1215	1189	1263	1223	533	372	500	870	1	1	106681728	1313	-35.17	1.91	12	0.04	-35.00	645.00	1697	20240216	-27.46	920	20231227	33.80	1697	-27.46	20240216	956	28.77	20240131	1697	-27.46	20240216	920	33.80	20231227	2.99	N	065650	500	533 억		334113	N	N	0	N	00	N
151	20241004	100528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1231	-12	5	-0.97	27468628	22418	4.66	1220	1242	1220	1615	871	1243	1225.29	0.31	0	2836	1269	1255	1229	1215	1189	1263	1223	533	372	500	870	1	1	106681728	1313	-35.17	1.91	12	0.02	-35.00	645.00	1697	20240216	-27.46	920	20231227	33.80	1697	-27.46	20240216	956	28.77	20240131	1697	-27.46	20240216	920	33.80	20231227	2.99	N	065650	500	533 억		334113	N	N	0	N	00	N
152	20241004	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1234	-9	5	-0.72	6194002	5076	1.06	1220	1242	1220	1615	871	1243	1220.25	0.31	0	2170	1269	1255	1229	1215	1189	1263	1223	533	372	500	870	1	1	106681728	1316	-35.26	1.91	12	0.00	-35.00	645.00	1697	20240216	-27.28	920	20231227	34.13	1697	-27.28	20240216	956	29.08	20240131	1697	-27.28	20240216	920	34.13	20231227	2.99	N	065650	500	533 억		334113	N	N	0	N	00	N
153	20241002	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1243	0	3	0.00	584067628	477521	58.72	1243	1243	1203	1615	871	1243	1223.12	0.38	0	-67947	1299	1270	1253	1224	1207	1262	1216	530	372	500	870	1	1	105969622	1317	-35.51	1.93	12	0.45	-35.00	645.00	1697	20240216	-26.75	920	20231227	35.11	1697	-26.75	20240216	956	30.02	20240131	1697	-26.75	20240216	920	35.11	20231227	3.02	N	065650	500	529 억		401423	N	N	0	N	00	N
154	20241002	150537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	-27	5	-2.17	429349613	352180	43.31	1243	1243	1203	1615	871	1243	1219.12	0.38	0	-37784	1299	1270	1253	1224	1207	1262	1216	530	372	500	870	1	1	105969622	1289	-34.74	1.89	12	0.33	-35.00	645.00	1697	20240216	-28.34	920	20231227	32.17	1697	-28.34	20240216	956	27.20	20240131	1697	-28.34	20240216	920	32.17	20231227	3.02	N	065650	500	529 억		401423	N	N	0	N	00	N
155	20241002	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-33	5	-2.65	328417625	269019	33.08	1243	1243	1203	1615	871	1243	1220.80	0.38	0	-32907	1299	1270	1253	1224	1207	1262	1216	530	372	500	870	1	1	105969622	1282	-34.57	1.88	12	0.25	-35.00	645.00	1697	20240216	-28.70	920	20231227	31.52	1697	-28.70	20240216	956	26.57	20240131	1697	-28.70	20240216	920	31.52	20231227	3.02	N	065650	500	529 억		401423	N	N	0	N	00	N
156	20241002	130530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-28	5	-2.25	263733320	215644	26.52	1243	1243	1206	1615	871	1243	1223.00	0.38	0	-19066	1299	1270	1253	1224	1207	1262	1216	530	372	500	870	1	1	105969622	1288	-34.71	1.88	12	0.20	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1697	-28.40	20240216	956	27.09	20240131	1697	-28.40	20240216	920	32.07	20231227	3.02	N	065650	500	529 억		401423	N	N	0	N	00	N
157	20241002	120527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	-16	5	-1.29	222816728	182077	22.39	1243	1243	1211	1615	871	1243	1223.75	0.38	0	-14697	1299	1270	1253	1224	1207	1262	1216	530	372	500	870	1	1	105969622	1300	-35.06	1.90	12	0.17	-35.00	645.00	1697	20240216	-27.70	920	20231227	33.37	1697	-27.70	20240216	956	28.35	20240131	1697	-27.70	20240216	920	33.37	20231227	3.02	N	065650	500	529 억		401423	N	N	0	N	00	N
158	20241002	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-20	5	-1.61	183343818	149767	18.42	1243	1243	1211	1615	871	1243	1224.19	0.38	0	-14383	1299	1270	1253	1224	1207	1262	1216	530	372	500	870	1	1	105969622	1296	-34.94	1.90	12	0.14	-35.00	645.00	1697	20240216	-27.93	920	20231227	32.93	1697	-27.93	20240216	956	27.93	20240131	1697	-27.93	20240216	920	32.93	20231227	3.02	N	065650	500	529 억		401423	N	N	0	N	00	N
159	20241002	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	-17	5	-1.37	68581651	55847	6.87	1243	1243	1218	1615	871	1243	1228.03	0.38	0	-10499	1299	1270	1253	1224	1207	1262	1216	530	372	500	870	1	1	105969622	1299	-35.03	1.90	12	0.05	-35.00	645.00	1697	20240216	-27.75	920	20231227	33.26	1697	-27.75	20240216	956	28.24	20240131	1697	-27.75	20240216	920	33.26	20231227	3.02	N	065650	500	529 억		401423	N	N	0	N	00	N
160	20241002	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1231	-12	5	-0.97	24372146	19827	2.44	1243	1243	1218	1615	871	1243	1229.24	0.38	0	-4562	1299	1270	1253	1224	1207	1262	1216	530	372	500	870	1	1	105969622	1304	-35.17	1.91	12	0.02	-35.00	645.00	1697	20240216	-27.46	920	20231227	33.80	1697	-27.46	20240216	956	28.77	20240131	1697	-27.46	20240216	920	33.80	20231227	3.02	N	065650	500	529 억		401423	N	N	0	N	00	N