KissMeData/065650/price/prices-20240901.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	20240930	160617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1243	3	2	0.24	1019948693	812380	56.51	1246	1282	1236	1612	868	1240	1255.54	0.23	0	165500	1328	1283	1231	1186	1134	1306	1209	530	372	500	840	1	1	105969622	1317	-35.51	1.93	12	0.77	-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	3.03	N	065650	500	529 억		242379	N	N	0	N	00	N
3	20240930	150626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1253	13	2	1.05	979316242	779745	54.24	1246	1282	1236	1612	868	1240	1255.98	0.23	0	166223	1328	1283	1231	1186	1134	1306	1209	530	372	500	840	1	1	105969622	1328	-35.80	1.94	12	0.74	-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	3.03	N	065650	500	529 억		242379	N	N	0	N	00	N
4	20240930	140625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1248	8	2	0.65	883814419	703773	48.95	1246	1282	1236	1612	868	1240	1255.86	0.23	0	129745	1328	1283	1231	1186	1134	1306	1209	530	372	500	840	1	1	105969622	1323	-35.66	1.93	12	0.66	-35.00	645.00	1697	20240216	-26.46	920	20231227	35.65	1697	-26.46	20240216	956	30.54	20240131	1697	-26.46	20240216	920	35.65	20231227	3.03	N	065650	500	529 억		242379	N	N	0	N	00	N
5	20240930	130624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1257	17	2	1.37	835901778	665498	46.29	1246	1282	1236	1612	868	1240	1256.10	0.23	0	133920	1328	1283	1231	1186	1134	1306	1209	530	372	500	840	1	1	105969622	1332	-35.91	1.95	12	0.63	-35.00	645.00	1697	20240216	-25.93	920	20231227	36.63	1697	-25.93	20240216	956	31.49	20240131	1697	-25.93	20240216	920	36.63	20231227	3.03	N	065650	500	529 억		242379	N	N	0	N	00	N
6	20240930	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1252	12	2	0.97	812355304	646755	44.99	1246	1282	1236	1612	868	1240	1256.09	0.23	0	135895	1328	1283	1231	1186	1134	1306	1209	530	372	500	840	1	1	105969622	1327	-35.77	1.94	12	0.61	-35.00	645.00	1697	20240216	-26.22	920	20231227	36.09	1697	-26.22	20240216	956	30.96	20240131	1697	-26.22	20240216	920	36.09	20231227	3.03	N	065650	500	529 억		242379	N	N	0	N	00	N
7	20240930	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	20	2	1.61	803023820	639317	44.47	1246	1282	1236	1612	868	1240	1256.11	0.23	0	135363	1328	1283	1231	1186	1134	1306	1209	530	372	500	840	1	1	105969622	1335	-36.00	1.95	12	0.60	-35.00	645.00	1697	20240216	-25.75	920	20231227	36.96	1697	-25.75	20240216	956	31.80	20240131	1697	-25.75	20240216	920	36.96	20231227	3.03	N	065650	500	529 억		242379	N	N	0	N	00	N
8	20240930	100617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	10	2	0.81	722948083	575460	40.03	1246	1282	1236	1612	868	1240	1256.35	0.23	0	105270	1328	1283	1231	1186	1134	1306	1209	530	372	500	840	1	1	105969622	1325	-35.71	1.94	12	0.54	-35.00	645.00	1697	20240216	-26.34	920	20231227	35.87	1697	-26.34	20240216	956	30.75	20240131	1697	-26.34	20240216	920	35.87	20231227	3.03	N	065650	500	529 억		242379	N	N	0	N	00	N
9	20240930	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1264	24	2	1.94	186645667	149398	10.39	1246	1264	1240	1612	868	1240	1249.43	0.23	0	27579	1328	1283	1231	1186	1134	1306	1209	530	372	500	840	1	1	105969622	1339	-36.11	1.96	12	0.14	-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	3.03	N	065650	500	529 억		242379	N	N	0	N	00	N
10	20240927	160619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	21	2	1.72	1753253905	1431612	467.20	1207	1276	1179	1584	854	1219	1224.49	0.21	0	22096	1237	1228	1211	1202	1185	1232	1206	530	365	500	820	1	1	105969622	1314	-35.43	1.92	12	1.35	-35.00	645.00	1697	20240216	-26.93	920	20231227	34.78	1697	-26.93	20240216	956	29.71	20240131	1697	-26.93	20240216	920	34.78	20231227	3.03	N	065650	500	529 억		217738	N	N	0	N	00	N
11	20240927	150624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1218	-1	5	-0.08	1464032461	1196607	390.50	1207	1276	1179	1584	854	1219	1223.49	0.21	0	66928	1237	1228	1211	1202	1185	1232	1206	530	365	500	820	1	1	105969622	1291	-34.80	1.89	12	1.13	-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	3.03	N	065650	500	529 억		217738	N	N	0	N	00	N
12	20240927	140630	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	0	3	0.00	1033219782	837061	273.17	1207	1276	1199	1584	854	1219	1234.34	0.21	0	83353	1237	1228	1211	1202	1185	1232	1206	530	365	500	820	1	1	105969622	1292	-34.83	1.89	12	0.79	-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	3.03	N	065650	500	529 억		217738	N	N	0	N	00	N
13	20240927	130623	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	-2	5	-0.16	72634299	59934	19.56	1207	1218	1199	1584	854	1219	1211.90	0.21	0	21059	1237	1228	1211	1202	1185	1232	1206	530	365	500	820	1	1	105969622	1290	-34.77	1.89	12	0.06	-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	3.03	N	065650	500	529 억		217738	N	N	0	N	00	N
14	20240927	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-4	5	-0.33	43562498	36001	11.75	1207	1218	1199	1584	854	1219	1210.04	0.21	0	5301	1237	1228	1211	1202	1185	1232	1206	530	365	500	820	1	1	105969622	1288	-34.71	1.88	12	0.03	-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	3.03	N	065650	500	529 억		217738	N	N	0	N	00	N
15	20240927	110622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-4	5	-0.33	26563089	21979	7.17	1207	1218	1199	1584	854	1219	1208.57	0.21	0	1566	1237	1228	1211	1202	1185	1232	1206	530	365	500	820	1	1	105969622	1288	-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	3.03	N	065650	500	529 억		217738	N	N	0	N	00	N
16	20240927	100622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	-6	5	-0.49	16170757	13423	4.38	1207	1218	1199	1584	854	1219	1204.71	0.21	0	1821	1237	1228	1211	1202	1185	1232	1206	530	365	500	820	1	1	105969622	1285	-34.66	1.88	12	0.01	-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	3.03	N	065650	500	529 억		217738	N	N	0	N	00	N
17	20240927	090623	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-4	5	-0.33	210311	174	0.06	1207	1218	1207	1584	854	1219	1208.68	0.21	0	-21	1237	1228	1211	1202	1185	1232	1206	530	365	500	820	1	1	105969622	1288	-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	3.03	N	065650	500	529 억		217738	N	N	0	N	00	N
18	20240926	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-1	5	-0.08	364480401	300480	137.61	1219	1220	1194	1586	854	1220	1212.99	0.21	0	-5843	1252	1236	1211	1195	1170	1244	1203	530	366	500	820	1	1	105969622	1292	-34.83	1.89	12	0.28	-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	529 억		222611	N	N	0	N	00	N
19	20240926	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	-3	5	-0.25	236032842	194980	89.30	1219	1220	1194	1586	854	1220	1210.55	0.21	0	-605	1252	1236	1211	1195	1170	1244	1203	530	366	500	820	1	1	105969622	1290	-34.77	1.89	12	0.18	-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	529 억		222611	N	N	0	N	00	N
20	20240926	140619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	-7	5	-0.57	176962244	146327	67.01	1219	1220	1194	1586	854	1220	1209.36	0.21	0	-479	1252	1236	1211	1195	1170	1244	1203	530	366	500	820	1	1	105969622	1285	-34.66	1.88	12	0.14	-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	2.88	N	065650	500	529 억		222611	N	N	0	N	00	N
21	20240926	130619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	-16	5	-1.31	121299084	100319	45.94	1219	1220	1194	1586	854	1220	1209.13	0.21	0	-6639	1252	1236	1211	1195	1170	1244	1203	530	366	500	820	1	1	105969622	1276	-34.40	1.87	12	0.09	-35.00	645.00	1697	20240216	-29.05	920	20231227	30.87	1697	-29.05	20240216	956	25.94	20240131	1697	-29.05	20240216	920	30.87	20231227	2.88	N	065650	500	529 억		222611	N	N	0	N	00	N
22	20240926	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-11	5	-0.90	97106957	80287	36.77	1219	1220	1194	1586	854	1220	1209.50	0.21	0	1072	1252	1236	1211	1195	1170	1244	1203	530	366	500	820	1	1	105969622	1281	-34.54	1.87	12	0.08	-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	2.88	N	065650	500	529 억		222611	N	N	0	N	00	N
23	20240926	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	-4	5	-0.33	65328527	53883	24.68	1219	1220	1207	1586	854	1220	1212.41	0.21	0	3400	1252	1236	1211	1195	1170	1244	1203	530	366	500	820	1	1	105969622	1289	-34.74	1.89	12	0.05	-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	529 억		222611	N	N	0	N	00	N
24	20240926	100619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-10	5	-0.82	38651814	31939	14.63	1219	1220	1207	1586	854	1220	1210.18	0.21	0	4437	1252	1236	1211	1195	1170	1244	1203	530	366	500	820	1	1	105969622	1282	-34.57	1.88	12	0.03	-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	2.88	N	065650	500	529 억		222611	N	N	0	N	00	N
25	20240926	090616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	0	3	0.00	152381	125	0.06	1219	1220	1207	1586	854	1220	1219.05	0.21	0	-24	1252	1236	1211	1195	1170	1244	1203	530	366	500	820	1	1	105969622	1293	-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	2.88	N	065650	500	529 억		222611	N	N	0	N	00	N
26	20240925	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-7	5	-0.57	265489345	218153	43.29	1215	1227	1186	1595	859	1227	1216.99	0.21	0	2180	1245	1236	1218	1209	1191	1240	1213	530	368	500	830	1	1	105969622	1293	-34.86	1.89	12	0.21	-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	2.82	N	065650	500	529 억		220459	N	N	0	N	00	N
27	20240925	150616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	-13	5	-1.06	72377629	59842	11.87	1215	1227	1186	1595	859	1227	1209.48	0.21	0	6474	1245	1236	1218	1209	1191	1240	1213	530	368	500	830	1	1	105969622	1286	-34.69	1.88	12	0.06	-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	2.82	N	065650	500	529 억		220459	N	N	0	N	00	N
28	20240925	140618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	-10	5	-0.81	61426088	50772	10.07	1215	1227	1186	1595	859	1227	1209.84	0.21	0	6431	1245	1236	1218	1209	1191	1240	1213	530	368	500	830	1	1	105969622	1290	-34.77	1.89	12	0.05	-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	2.82	N	065650	500	529 억		220459	N	N	0	N	00	N
29	20240925	130616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	-22	5	-1.79	41991373	34714	6.89	1215	1227	1186	1595	859	1227	1209.64	0.21	0	4061	1245	1236	1218	1209	1191	1240	1213	530	368	500	830	1	1	105969622	1277	-34.43	1.87	12	0.03	-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	2.82	N	065650	500	529 억		220459	N	N	0	N	00	N
30	20240925	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	-11	5	-0.90	34435533	28460	5.65	1215	1227	1186	1595	859	1227	1209.96	0.21	0	2821	1245	1236	1218	1209	1191	1240	1213	530	368	500	830	1	1	105969622	1289	-34.74	1.89	12	0.03	-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	2.82	N	065650	500	529 억		220459	N	N	0	N	00	N
31	20240925	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	-21	5	-1.71	23000913	18994	3.77	1215	1227	1186	1595	859	1227	1210.96	0.21	0	2008	1245	1236	1218	1209	1191	1240	1213	530	368	500	830	1	1	105969622	1278	-34.46	1.87	12	0.02	-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	2.82	N	065650	500	529 억		220459	N	N	0	N	00	N
32	20240925	100616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	-2	5	-0.16	4144622	3394	0.67	1215	1227	1215	1595	859	1227	1221.16	0.21	0	62	1245	1236	1218	1209	1191	1240	1213	530	368	500	830	1	1	105969622	1298	-35.00	1.90	12	0.00	-35.00	645.00	1697	20240216	-27.81	920	20231227	33.15	1697	-27.81	20240216	956	28.14	20240131	1697	-27.81	20240216	920	33.15	20231227	2.82	N	065650	500	529 억		220459	N	N	0	N	00	N
33	20240925	090616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	0	3	0.00	1761311	1449	0.29	1215	1227	1215	1595	859	1227	1215.54	0.21	0	75	1245	1236	1218	1209	1191	1240	1213	530	368	500	830	1	1	105969622	1300	-35.06	1.90	12	0.00	-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	2.82	N	065650	500	529 억		220459	N	N	0	N	00	N
34	20240924	160611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	-1	5	-0.08	614978015	503739	75.67	1226	1227	1200	1596	860	1228	1220.83	0.20	0	7864	1272	1250	1225	1203	1178	1261	1214	530	368	500	830	1	1	105969622	1300	-35.06	1.90	12	0.48	-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	2.81	N	065650	500	529 억		212595	N	N	0	N	00	N
35	20240924	150612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	-3	5	-0.24	513128020	420702	63.20	1226	1226	1200	1596	860	1228	1219.69	0.20	0	14824	1272	1250	1225	1203	1178	1261	1214	530	368	500	830	1	1	105969622	1298	-35.00	1.90	12	0.40	-35.00	645.00	1697	20240216	-27.81	920	20231227	33.15	1697	-27.81	20240216	956	28.14	20240131	1697	-27.81	20240216	920	33.15	20231227	2.81	N	065650	500	529 억		212595	N	N	0	N	00	N
36	20240924	140611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1221	-7	5	-0.57	332825081	273307	41.06	1226	1226	1200	1596	860	1228	1217.77	0.20	0	8270	1272	1250	1225	1203	1178	1261	1214	530	368	500	830	1	1	105969622	1294	-34.89	1.89	12	0.26	-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	2.81	N	065650	500	529 억		212595	N	N	0	N	00	N
37	20240924	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-13	5	-1.06	133570676	109839	16.50	1226	1226	1200	1596	860	1228	1216.06	0.20	0	1120	1272	1250	1225	1203	1178	1261	1214	530	368	500	830	1	1	105969622	1288	-34.71	1.88	12	0.10	-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	2.81	N	065650	500	529 억		212595	N	N	0	N	00	N
38	20240924	120612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-28	5	-2.28	132181747	108687	16.33	1226	1226	1200	1596	860	1228	1216.17	0.20	0	482	1272	1250	1225	1203	1178	1261	1214	530	368	500	830	1	1	105969622	1272	-34.29	1.86	12	0.10	-35.00	645.00	1697	20240216	-29.29	920	20231227	30.43	1697	-29.29	20240216	956	25.52	20240131	1697	-29.29	20240216	920	30.43	20231227	2.81	N	065650	500	529 억		212595	N	N	0	N	00	N
39	20240924	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	-15	5	-1.22	89538666	73396	11.03	1226	1226	1206	1596	860	1228	1219.94	0.20	0	-440	1272	1250	1225	1203	1178	1261	1214	530	368	500	830	1	1	105969622	1285	-34.66	1.88	12	0.07	-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	2.81	N	065650	500	529 억		212595	N	N	0	N	00	N
40	20240924	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-8	5	-0.65	75471786	61779	9.28	1226	1226	1206	1596	860	1228	1221.64	0.20	0	-592	1272	1250	1225	1203	1178	1261	1214	530	368	500	830	1	1	105969622	1293	-34.86	1.89	12	0.06	-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	2.81	N	065650	500	529 억		212595	N	N	0	N	00	N
41	20240924	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	-3	5	-0.24	19611	16	0.00	1226	1226	1225	1596	860	1228	1225.69	0.20	0	-6	1272	1250	1225	1203	1178	1261	1214	530	368	500	830	1	1	105969622	1298	-35.00	1.90	12	0.00	-35.00	645.00	1697	20240216	-27.81	920	20231227	33.15	1697	-27.81	20240216	956	28.14	20240131	1697	-27.81	20240216	920	33.15	20231227	2.81	N	065650	500	529 억		212595	N	N	0	N	00	N
42	20240923	160609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	1	2	0.08	811183462	665705	136.42	1227	1247	1200	1595	859	1227	1218.52	0.18	0	25453	1272	1249	1205	1182	1138	1261	1194	530	368	500	830	1	1	105969622	1301	-35.09	1.90	12	0.63	-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	2.79	N	065650	500	529 억		187074	N	N	0	N	00	N
43	20240923	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	0	3	0.00	694973106	570959	117.01	1227	1247	1200	1595	859	1227	1217.19	0.18	0	38101	1272	1249	1205	1182	1138	1261	1194	530	368	500	830	1	1	105969622	1300	-35.06	1.90	12	0.54	-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	2.79	N	065650	500	529 억		187074	N	N	0	N	00	N
44	20240923	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-27	5	-2.20	233874128	191400	39.22	1227	1247	1200	1595	859	1227	1221.89	0.18	0	22223	1272	1249	1205	1182	1138	1261	1194	530	368	500	830	1	1	105969622	1272	-34.29	1.86	12	0.18	-35.00	645.00	1697	20240216	-29.29	920	20231227	30.43	1697	-29.29	20240216	956	25.52	20240131	1697	-29.29	20240216	920	30.43	20231227	2.79	N	065650	500	529 억		187074	N	N	0	N	00	N
45	20240923	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-3	5	-0.24	173650587	141375	28.97	1227	1247	1203	1595	859	1227	1228.31	0.18	0	15079	1272	1249	1205	1182	1138	1261	1194	530	368	500	830	1	1	105969622	1297	-34.97	1.90	12	0.13	-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	2.79	N	065650	500	529 억		187074	N	N	0	N	00	N
46	20240923	120609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	-1	5	-0.08	172865183	140731	28.84	1227	1247	1203	1595	859	1227	1228.35	0.18	0	15069	1272	1249	1205	1182	1138	1261	1194	530	368	500	830	1	1	105969622	1299	-35.03	1.90	12	0.13	-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	2.79	N	065650	500	529 억		187074	N	N	0	N	00	N
47	20240923	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-3	5	-0.24	131133193	106541	21.83	1227	1247	1203	1595	859	1227	1230.86	0.18	0	14620	1272	1249	1205	1182	1138	1261	1194	530	368	500	830	1	1	105969622	1297	-34.97	1.90	12	0.10	-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	2.79	N	065650	500	529 억		187074	N	N	0	N	00	N
48	20240923	100609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	1	2	0.08	122607639	99572	20.41	1227	1247	1203	1595	859	1227	1231.39	0.18	0	14649	1272	1249	1205	1182	1138	1261	1194	530	368	500	830	1	1	105969622	1301	-35.09	1.90	12	0.09	-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	2.79	N	065650	500	529 억		187074	N	N	0	N	00	N
49	20240923	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1227	0	3	0.00	35261002	28686	5.88	1227	1235	1203	1595	859	1227	1229.29	0.18	0	-810	1272	1249	1205	1182	1138	1261	1194	530	368	500	830	1	1	105969622	1300	-35.06	1.90	12	0.03	-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	2.79	N	065650	500	529 억		187074	N	N	0	N	00	N
50	20240913	160540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1231	-9	5	-0.73	417110036	340718	100.36	1238	1239	1201	1612	868	1240	1224.21	0.38	0	-45327	1268	1254	1233	1219	1198	1243	1208	530	372	500	840	1	1	105969622	1304	-35.17	1.91	12	0.32	-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	2.57	N	065650	500	529 억		406754	N	N	0	N	00	N
51	20240913	150545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	-8	5	-0.65	239860230	196956	58.01	1238	1238	1201	1612	868	1240	1217.84	0.38	0	-28604	1268	1254	1233	1219	1198	1243	1208	530	372	500	840	1	1	105969622	1306	-35.20	1.91	12	0.19	-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	2.57	N	065650	500	529 억		406754	N	N	0	N	00	N
52	20240913	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	-30	5	-2.42	136003789	112261	33.07	1238	1238	1201	1612	868	1240	1211.50	0.38	0	-20567	1268	1254	1233	1219	1198	1243	1208	530	372	500	840	1	1	105969622	1282	-34.57	1.88	12	0.11	-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	2.57	N	065650	500	529 억		406754	N	N	0	N	00	N
53	20240913	130544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	-27	5	-2.18	120170435	99130	29.20	1238	1238	1201	1612	868	1240	1212.25	0.38	0	-21839	1268	1254	1233	1219	1198	1243	1208	530	372	500	840	1	1	105969622	1285	-34.66	1.88	12	0.09	-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	2.57	N	065650	500	529 억		406754	N	N	0	N	00	N
54	20240913	120545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	-26	5	-2.10	99350208	81867	24.11	1238	1238	1206	1612	868	1240	1213.56	0.38	0	-18361	1268	1254	1233	1219	1198	1243	1208	530	372	500	840	1	1	105969622	1286	-34.69	1.88	12	0.08	-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	2.57	N	065650	500	529 억		406754	N	N	0	N	00	N
55	20240913	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-25	5	-2.02	88580337	72966	21.49	1238	1238	1207	1612	868	1240	1213.99	0.38	0	-16403	1268	1254	1233	1219	1198	1243	1208	530	372	500	840	1	1	105969622	1288	-34.71	1.88	12	0.07	-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	2.57	N	065650	500	529 억		406754	N	N	0	N	00	N
56	20240913	100547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1216	-24	5	-1.94	56124965	46171	13.60	1238	1238	1210	1612	868	1240	1215.59	0.38	0	-14261	1268	1254	1233	1219	1198	1243	1208	530	372	500	840	1	1	105969622	1289	-34.74	1.89	12	0.04	-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	2.57	N	065650	500	529 억		406754	N	N	0	N	00	N
57	20240913	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	-5	5	-0.40	1323812	1081	0.32	1238	1238	1224	1612	868	1240	1224.62	0.38	0	-1042	1268	1254	1233	1219	1198	1243	1208	530	372	500	840	1	1	105969622	1309	-35.29	1.91	12	0.00	-35.00	645.00	1697	20240216	-27.22	920	20231227	34.24	1697	-27.22	20240216	956	29.18	20240131	1697	-27.22	20240216	920	34.24	20231227	2.57	N	065650	500	529 억		406754	N	N	0	N	00	N
58	20240912	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	-2	5	-0.16	419308134	339512	64.82	1242	1247	1212	1614	870	1242	1235.03	0.41	0	-24472	1278	1259	1226	1207	1174	1269	1217	530	372	500	840	1	1	105969622	1314	-35.43	1.92	12	0.32	-35.00	645.00	1697	20240216	-26.93	920	20231227	34.78	1697	-26.93	20240216	956	29.71	20240131	1697	-26.93	20240216	920	34.78	20231227	2.56	N	065650	500	529 억		431979	N	N	0	N	00	N
59	20240912	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1241	-1	5	-0.08	327908106	265788	50.75	1242	1247	1212	1614	870	1242	1233.72	0.41	0	-13148	1278	1259	1226	1207	1174	1269	1217	530	372	500	840	1	1	105969622	1315	-35.46	1.92	12	0.25	-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	2.56	N	065650	500	529 억		431979	N	N	0	N	00	N
60	20240912	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1237	-5	5	-0.40	214294742	174122	33.24	1242	1243	1212	1614	870	1242	1230.72	0.41	0	-30471	1278	1259	1226	1207	1174	1269	1217	530	372	500	840	1	1	105969622	1311	-35.34	1.92	12	0.16	-35.00	645.00	1697	20240216	-27.11	920	20231227	34.46	1697	-27.11	20240216	956	29.39	20240131	1697	-27.11	20240216	920	34.46	20231227	2.56	N	065650	500	529 억		431979	N	N	0	N	00	N
61	20240912	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	-6	5	-0.48	179634398	145984	27.87	1242	1243	1212	1614	870	1242	1230.51	0.41	0	-29276	1278	1259	1226	1207	1174	1269	1217	530	372	500	840	1	1	105969622	1310	-35.31	1.92	12	0.14	-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	2.56	N	065650	500	529 억		431979	N	N	0	N	00	N
62	20240912	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1237	-5	5	-0.40	177182636	143999	27.49	1242	1243	1212	1614	870	1242	1230.44	0.41	0	-28738	1278	1259	1226	1207	1174	1269	1217	530	372	500	840	1	1	105969622	1311	-35.34	1.92	12	0.14	-35.00	645.00	1697	20240216	-27.11	920	20231227	34.46	1697	-27.11	20240216	956	29.39	20240131	1697	-27.11	20240216	920	34.46	20231227	2.56	N	065650	500	529 억		431979	N	N	0	N	00	N
63	20240912	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	-2	5	-0.16	160891292	130821	24.98	1242	1243	1212	1614	870	1242	1229.86	0.41	0	-26534	1278	1259	1226	1207	1174	1269	1217	530	372	500	840	1	1	105969622	1314	-35.43	1.92	12	0.12	-35.00	645.00	1697	20240216	-26.93	920	20231227	34.78	1697	-26.93	20240216	956	29.71	20240131	1697	-26.93	20240216	920	34.78	20231227	2.56	N	065650	500	529 억		431979	N	N	0	N	00	N
64	20240912	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1233	-9	5	-0.72	102233205	83403	15.92	1242	1242	1212	1614	870	1242	1225.77	0.41	0	-22439	1278	1259	1226	1207	1174	1269	1217	530	372	500	840	1	1	105969622	1307	-35.23	1.91	12	0.08	-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	2.56	N	065650	500	529 억		431979	N	N	0	N	00	N
65	20240912	090542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1240	-2	5	-0.16	19307870	15548	2.97	1242	1242	1240	1614	870	1242	1241.82	0.41	0	-4629	1278	1259	1226	1207	1174	1269	1217	530	372	500	840	1	1	105969622	1314	-35.43	1.92	12	0.01	-35.00	645.00	1697	20240216	-26.93	920	20231227	34.78	1697	-26.93	20240216	956	29.71	20240131	1697	-26.93	20240216	920	34.78	20231227	2.56	N	065650	500	529 억		431979	N	N	0	N	00	N
66	20240911	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1242	67	2	5.70	642878769	523677	83.98	1193	1245	1193	1527	823	1175	1227.08	0.37	0	36533	1327	1251	1213	1137	1099	1232	1118	530	352	500	790	1	1	105969622	1316	-35.49	1.93	12	0.49	-35.00	645.00	1697	20240216	-26.81	920	20231227	35.00	1697	-26.81	20240216	956	29.92	20240131	1697	-26.81	20240216	920	35.00	20231227	2.65	N	065650	500	529 억		395823	N	N	0	N	00	N
67	20240911	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1222	47	2	4.00	396233726	324125	51.98	1193	1240	1193	1527	823	1175	1222.47	0.37	0	23069	1327	1251	1213	1137	1099	1232	1118	530	352	500	790	1	1	105969622	1295	-34.91	1.89	12	0.31	-35.00	645.00	1697	20240216	-27.99	920	20231227	32.83	1697	-27.99	20240216	956	27.82	20240131	1697	-27.99	20240216	920	32.83	20231227	2.65	N	065650	500	529 억		395823	N	N	0	N	00	N
68	20240911	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	39	2	3.32	380557415	311244	49.92	1193	1240	1193	1527	823	1175	1222.70	0.37	0	24159	1327	1251	1213	1137	1099	1232	1118	530	352	500	790	1	1	105969622	1286	-34.69	1.88	12	0.29	-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	2.65	N	065650	500	529 억		395823	N	N	0	N	00	N
69	20240911	130534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	50	2	4.26	344426864	281520	45.15	1193	1240	1193	1527	823	1175	1223.45	0.37	0	26602	1327	1251	1213	1137	1099	1232	1118	530	352	500	790	1	1	105969622	1298	-35.00	1.90	12	0.27	-35.00	645.00	1697	20240216	-27.81	920	20231227	33.15	1697	-27.81	20240216	956	28.14	20240131	1697	-27.81	20240216	920	33.15	20231227	2.65	N	065650	500	529 억		395823	N	N	0	N	00	N
70	20240911	120537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1232	57	2	4.85	338908706	277001	44.42	1193	1240	1193	1527	823	1175	1223.49	0.37	0	26100	1327	1251	1213	1137	1099	1232	1118	530	352	500	790	1	1	105969622	1306	-35.20	1.91	12	0.26	-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	2.65	N	065650	500	529 억		395823	N	N	0	N	00	N
71	20240911	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	44	2	3.74	305844856	249905	40.08	1193	1240	1193	1527	823	1175	1223.84	0.37	0	12174	1327	1251	1213	1137	1099	1232	1118	530	352	500	790	1	1	105969622	1292	-34.83	1.89	12	0.24	-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	2.65	N	065650	500	529 억		395823	N	N	0	N	00	N
72	20240911	100530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	44	2	3.74	245475066	200292	32.12	1193	1240	1193	1527	823	1175	1225.59	0.37	0	-3935	1327	1251	1213	1137	1099	1232	1118	530	352	500	790	1	1	105969622	1292	-34.83	1.89	12	0.19	-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	2.65	N	065650	500	529 억		395823	N	N	0	N	00	N
73	20240911	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1225	50	2	4.26	93880367	76994	12.35	1193	1230	1193	1527	823	1175	1219.32	0.37	0	-5812	1327	1251	1213	1137	1099	1232	1118	530	352	500	790	1	1	105969622	1298	-35.00	1.90	12	0.07	-35.00	645.00	1697	20240216	-27.81	920	20231227	33.15	1697	-27.81	20240216	956	28.14	20240131	1697	-27.81	20240216	920	33.15	20231227	2.65	N	065650	500	529 억		395823	N	N	0	N	00	N
74	20240910	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1175	-119	5	-9.20	731593136	597854	195.87	1278	1289	1175	1682	906	1294	1223.77	0.40	0	-26473	1349	1321	1277	1249	1205	1330	1258	530	388	500	870	1	1	105969622	1245	-33.57	1.82	12	0.56	-35.00	645.00	1697	20240216	-30.76	920	20231227	27.72	1697	-30.76	20240216	956	22.91	20240131	1697	-30.76	20240216	920	27.72	20231227	2.71	N	065650	500	529 억		419966	N	N	0	N	00	N
75	20240910	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1235	-59	5	-4.56	636498613	519237	170.11	1278	1289	1185	1682	906	1294	1225.83	0.40	0	-34557	1349	1321	1277	1249	1205	1330	1258	530	388	500	870	1	1	105969622	1309	-35.29	1.91	12	0.49	-35.00	645.00	1697	20240216	-27.22	920	20231227	34.24	1697	-27.22	20240216	956	29.18	20240131	1697	-27.22	20240216	920	34.24	20231227	2.71	N	065650	500	529 억		419966	N	N	0	N	00	N
76	20240910	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	-68	5	-5.26	368991128	297230	97.38	1278	1289	1206	1682	906	1294	1241.43	0.40	0	-62021	1349	1321	1277	1249	1205	1330	1258	530	388	500	870	1	1	105969622	1299	-35.03	1.90	12	0.28	-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	2.71	N	065650	500	529 억		419966	N	N	0	N	00	N
77	20240910	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-75	5	-5.80	338789996	272457	89.26	1278	1289	1207	1682	906	1294	1243.46	0.40	0	-51463	1349	1321	1277	1249	1205	1330	1258	530	388	500	870	1	1	105969622	1292	-34.83	1.89	12	0.26	-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	2.71	N	065650	500	529 억		419966	N	N	0	N	00	N
78	20240910	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1246	-48	5	-3.71	214427574	171057	56.04	1278	1289	1231	1682	906	1294	1253.54	0.40	0	-48883	1349	1321	1277	1249	1205	1330	1258	530	388	500	870	1	1	105969622	1320	-35.60	1.93	12	0.16	-35.00	645.00	1697	20240216	-26.58	920	20231227	35.43	1697	-26.58	20240216	956	30.33	20240131	1697	-26.58	20240216	920	35.43	20231227	2.71	N	065650	500	529 억		419966	N	N	0	N	00	N
79	20240910	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	-58	5	-4.48	190675539	151825	49.74	1278	1289	1231	1682	906	1294	1255.89	0.40	0	-45676	1349	1321	1277	1249	1205	1330	1258	530	388	500	870	1	1	105969622	1310	-35.31	1.92	12	0.14	-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	2.71	N	065650	500	529 억		419966	N	N	0	N	00	N
80	20240910	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1246	-48	5	-3.71	113681145	89938	29.47	1278	1289	1244	1682	906	1294	1263.99	0.40	0	-26229	1349	1321	1277	1249	1205	1330	1258	530	388	500	870	1	1	105969622	1320	-35.60	1.93	12	0.08	-35.00	645.00	1697	20240216	-26.58	920	20231227	35.43	1697	-26.58	20240216	956	30.33	20240131	1697	-26.58	20240216	920	35.43	20231227	2.71	N	065650	500	529 억		419966	N	N	0	N	00	N
81	20240910	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	-6	5	-0.46	34847703	27266	8.93	1278	1289	1278	1682	906	1294	1278.06	0.40	0	2048	1349	1321	1277	1249	1205	1330	1258	530	388	500	870	1	1	105969622	1365	-36.80	2.00	12	0.03	-35.00	645.00	1697	20240216	-24.10	920	20231227	40.00	1697	-24.10	20240216	956	34.73	20240131	1697	-24.10	20240216	920	40.00	20231227	2.71	N	065650	500	529 억		419966	N	N	0	N	00	N
82	20240909	160522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	-13	5	-0.99	388655407	305228	273.79	1294	1305	1233	1699	915	1307	1273.33	0.41	0	-15147	1327	1316	1298	1287	1269	1308	1279	530	392	500	880	1	1	105969622	1371	-36.97	2.01	12	0.29	-35.00	645.00	1697	20240216	-23.75	920	20231227	40.65	1697	-23.75	20240216	956	35.36	20240131	1697	-23.75	20240216	920	40.65	20231227	2.65	N	065650	500	529 억		434401	N	N	0	N	00	N
83	20240909	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1262	-45	5	-3.44	191866238	150984	135.43	1294	1305	1233	1699	915	1307	1270.77	0.41	0	6673	1327	1316	1298	1287	1269	1308	1279	530	392	500	880	1	1	105969622	1337	-36.06	1.96	12	0.14	-35.00	645.00	1697	20240216	-25.63	920	20231227	37.17	1697	-25.63	20240216	956	32.01	20240131	1697	-25.63	20240216	920	37.17	20231227	2.65	N	065650	500	529 억		434401	N	N	0	N	00	N
84	20240909	140529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	-34	5	-2.60	157319867	123752	111.01	1294	1305	1233	1699	915	1307	1271.25	0.41	0	16203	1327	1316	1298	1287	1269	1308	1279	530	392	500	880	1	1	105969622	1349	-36.37	1.97	12	0.12	-35.00	645.00	1697	20240216	-24.99	920	20231227	38.37	1697	-24.99	20240216	956	33.16	20240131	1697	-24.99	20240216	920	38.37	20231227	2.65	N	065650	500	529 억		434401	N	N	0	N	00	N
85	20240909	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1281	-26	5	-1.99	129674620	102026	91.52	1294	1305	1233	1699	915	1307	1271.00	0.41	0	4173	1327	1316	1298	1287	1269	1308	1279	530	392	500	880	1	1	105969622	1357	-36.60	1.99	12	0.10	-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	2.65	N	065650	500	529 억		434401	N	N	0	N	00	N
86	20240909	120523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	-27	5	-2.07	84860142	66653	59.79	1294	1305	1233	1699	915	1307	1273.16	0.41	0	-8831	1327	1316	1298	1287	1269	1308	1279	530	392	500	880	1	1	105969622	1356	-36.57	1.98	12	0.06	-35.00	645.00	1697	20240216	-24.57	920	20231227	39.13	1697	-24.57	20240216	956	33.89	20240131	1697	-24.57	20240216	920	39.13	20231227	2.65	N	065650	500	529 억		434401	N	N	0	N	00	N
87	20240909	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-33	5	-2.52	66450139	52208	46.83	1294	1305	1233	1699	915	1307	1272.80	0.41	0	-2403	1327	1316	1298	1287	1269	1308	1279	530	392	500	880	1	1	105969622	1350	-36.40	1.98	12	0.05	-35.00	645.00	1697	20240216	-24.93	920	20231227	38.48	1697	-24.93	20240216	956	33.26	20240131	1697	-24.93	20240216	920	38.48	20231227	2.65	N	065650	500	529 억		434401	N	N	0	N	00	N
88	20240909	100528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	-28	5	-2.14	38929793	30514	27.37	1294	1305	1233	1699	915	1307	1275.80	0.41	0	-4232	1327	1316	1298	1287	1269	1308	1279	530	392	500	880	1	1	105969622	1355	-36.54	1.98	12	0.03	-35.00	645.00	1697	20240216	-24.63	920	20231227	39.02	1697	-24.63	20240216	956	33.79	20240131	1697	-24.63	20240216	920	39.02	20231227	2.65	N	065650	500	529 억		434401	N	N	0	N	00	N
89	20240909	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	-29	5	-2.22	21688090	17046	15.29	1294	1305	1233	1699	915	1307	1272.33	0.41	0	-5158	1327	1316	1298	1287	1269	1308	1279	530	392	500	880	1	1	105969622	1354	-36.51	1.98	12	0.02	-35.00	645.00	1697	20240216	-24.69	920	20231227	38.91	1697	-24.69	20240216	956	33.68	20240131	1697	-24.69	20240216	920	38.91	20231227	2.65	N	065650	500	529 억		434401	N	N	0	N	00	N
90	20240906	160517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	-2	5	-0.15	143520313	110839	54.05	1309	1309	1280	1701	917	1309	1294.85	0.42	0	-15266	1355	1332	1296	1273	1237	1314	1255	530	392	500	890	1	1	105969622	1385	-37.34	2.03	12	0.10	-35.00	645.00	1697	20240216	-22.98	920	20231227	42.07	1697	-22.98	20240216	956	36.72	20240131	1697	-22.98	20240216	920	42.07	20231227	2.67	N	065650	500	529 억		449667	N	N	0	N	00	N
91	20240906	150525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	0	3	0.00	139732614	107939	52.64	1309	1309	1280	1701	917	1309	1294.55	0.42	0	-14642	1355	1332	1296	1273	1237	1314	1255	530	392	500	890	1	1	105969622	1387	-37.40	2.03	12	0.10	-35.00	645.00	1697	20240216	-22.86	920	20231227	42.28	1697	-22.86	20240216	956	36.92	20240131	1697	-22.86	20240216	920	42.28	20231227	2.67	N	065650	500	529 억		449667	N	N	0	N	00	N
92	20240906	140527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-9	5	-0.69	94038163	72874	35.54	1309	1309	1280	1701	917	1309	1290.42	0.42	0	-11375	1355	1332	1296	1273	1237	1314	1255	530	392	500	890	1	1	105969622	1378	-37.14	2.02	12	0.07	-35.00	645.00	1697	20240216	-23.39	920	20231227	41.30	1697	-23.39	20240216	956	35.98	20240131	1697	-23.39	20240216	920	41.30	20231227	2.67	N	065650	500	529 억		449667	N	N	0	N	00	N
93	20240906	130524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-4	5	-0.31	85270621	66064	32.22	1309	1309	1280	1701	917	1309	1290.73	0.42	0	-13242	1355	1332	1296	1273	1237	1314	1255	530	392	500	890	1	1	105969622	1383	-37.29	2.02	12	0.06	-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	2.67	N	065650	500	529 억		449667	N	N	0	N	00	N
94	20240906	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	-12	5	-0.92	65956366	51199	24.97	1309	1309	1280	1701	917	1309	1288.24	0.42	0	-13241	1355	1332	1296	1273	1237	1314	1255	530	392	500	890	1	1	105969622	1374	-37.06	2.01	12	0.05	-35.00	645.00	1697	20240216	-23.57	920	20231227	40.98	1697	-23.57	20240216	956	35.67	20240131	1697	-23.57	20240216	920	40.98	20231227	2.67	N	065650	500	529 억		449667	N	N	0	N	00	N
95	20240906	110528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	-15	5	-1.15	43221766	33496	16.33	1309	1309	1280	1701	917	1309	1290.36	0.42	0	-14318	1355	1332	1296	1273	1237	1314	1255	530	392	500	890	1	1	105969622	1371	-36.97	2.01	12	0.03	-35.00	645.00	1697	20240216	-23.75	920	20231227	40.65	1697	-23.75	20240216	956	35.36	20240131	1697	-23.75	20240216	920	40.65	20231227	2.67	N	065650	500	529 억		449667	N	N	0	N	00	N
96	20240906	100522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	-6	5	-0.46	24826763	19208	9.37	1309	1309	1282	1701	917	1309	1292.52	0.42	0	-11261	1355	1332	1296	1273	1237	1314	1255	530	392	500	890	1	1	105969622	1381	-37.23	2.02	12	0.02	-35.00	645.00	1697	20240216	-23.22	920	20231227	41.63	1697	-23.22	20240216	956	36.30	20240131	1697	-23.22	20240216	920	41.63	20231227	2.67	N	065650	500	529 억		449667	N	N	0	N	00	N
97	20240906	090527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-4	5	-0.31	4964823	3804	1.86	1309	1309	1299	1701	917	1309	1305.16	0.42	0	-1561	1355	1332	1296	1273	1237	1314	1255	530	392	500	890	1	1	105969622	1383	-37.29	2.02	12	0.00	-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	2.67	N	065650	500	529 억		449667	N	N	0	N	00	N
98	20240905	160516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	4	2	0.31	265675590	205065	113.98	1310	1319	1260	1696	914	1305	1295.57	0.43	0	-7158	1331	1317	1291	1277	1251	1325	1285	525	391	500	880	1	1	105082049	1376	-37.40	2.03	12	0.20	-35.00	645.00	1697	20240216	-22.86	920	20231227	42.28	1697	-22.86	20240216	956	36.92	20240131	1697	-22.86	20240216	920	42.28	20231227	2.71	N	065650	500	525 억		456714	N	N	0	N	00	N
99	20240905	150524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	-14	5	-1.07	83934016	65623	36.47	1310	1319	1260	1696	914	1305	1279.03	0.43	0	3973	1331	1317	1291	1277	1251	1325	1285	525	391	500	880	1	1	105082049	1357	-36.89	2.00	12	0.06	-35.00	645.00	1697	20240216	-23.92	920	20231227	40.33	1697	-23.92	20240216	956	35.04	20240131	1697	-23.92	20240216	920	40.33	20231227	2.71	N	065650	500	525 억		456714	N	N	0	N	00	N
100	20240905	140522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-20	5	-1.53	25472413	19641	10.92	1310	1319	1281	1696	914	1305	1296.90	0.43	0	-5280	1331	1317	1291	1277	1251	1325	1285	525	391	500	880	1	1	105082049	1350	-36.71	1.99	12	0.02	-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	2.71	N	065650	500	525 억		456714	N	N	0	N	00	N
101	20240905	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	0	3	0.00	21083495	16227	9.02	1310	1319	1282	1696	914	1305	1299.28	0.43	0	-5640	1331	1317	1291	1277	1251	1325	1285	525	391	500	880	1	1	105082049	1371	-37.29	2.02	12	0.02	-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	2.71	N	065650	500	525 억		456714	N	N	0	N	00	N
102	20240905	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	2	2	0.15	11983780	9183	5.10	1310	1319	1294	1696	914	1305	1305.00	0.43	0	-2752	1331	1317	1291	1277	1251	1325	1285	525	391	500	880	1	1	105082049	1373	-37.34	2.03	12	0.01	-35.00	645.00	1697	20240216	-22.98	920	20231227	42.07	1697	-22.98	20240216	956	36.72	20240131	1697	-22.98	20240216	920	42.07	20231227	2.71	N	065650	500	525 억		456714	N	N	0	N	00	N
103	20240905	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-5	5	-0.38	9351710	7159	3.98	1310	1319	1294	1696	914	1305	1306.29	0.43	0	-1296	1331	1317	1291	1277	1251	1325	1285	525	391	500	880	1	1	105082049	1366	-37.14	2.02	12	0.01	-35.00	645.00	1697	20240216	-23.39	920	20231227	41.30	1697	-23.39	20240216	956	35.98	20240131	1697	-23.39	20240216	920	41.30	20231227	2.71	N	065650	500	525 억		456714	N	N	0	N	00	N
104	20240905	100518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	8	2	0.61	4753654	3629	2.02	1310	1319	1294	1696	914	1305	1309.91	0.43	0	-127	1331	1317	1291	1277	1251	1325	1285	525	391	500	880	1	1	105082049	1380	-37.51	2.04	12	0.00	-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	2.71	N	065650	500	525 억		456714	N	N	0	N	00	N
105	20240905	090524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	5	2	0.38	751230	577	0.32	1310	1310	1300	1696	914	1305	1301.96	0.43	0	-19	1331	1317	1291	1277	1251	1325	1285	525	391	500	880	1	1	105082049	1377	-37.43	2.03	12	0.00	-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	2.71	N	065650	500	525 억		456714	N	N	0	N	00	N
106	20240904	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-12	5	-0.91	231178805	179919	86.36	1299	1305	1265	1712	922	1317	1284.90	0.44	0	-4721	1332	1324	1309	1301	1286	1328	1305	525	395	500	890	1	1	105082049	1371	-37.29	2.02	12	0.17	-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	2.71	N	065650	500	525 억		461178	N	N	0	N	00	N
107	20240904	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	-24	5	-1.82	146099398	114387	54.90	1299	1299	1265	1712	922	1317	1277.24	0.44	0	2092	1332	1324	1309	1301	1286	1328	1305	525	395	500	890	1	1	105082049	1359	-36.94	2.00	12	0.11	-35.00	645.00	1697	20240216	-23.81	920	20231227	40.54	1697	-23.81	20240216	956	35.25	20240131	1697	-23.81	20240216	920	40.54	20231227	2.71	N	065650	500	525 억		461178	N	N	0	N	00	N
108	20240904	140517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	-24	5	-1.82	140013173	109677	52.64	1299	1299	1265	1712	922	1317	1276.60	0.44	0	2154	1332	1324	1309	1301	1286	1328	1305	525	395	500	890	1	1	105082049	1359	-36.94	2.00	12	0.10	-35.00	645.00	1697	20240216	-23.81	920	20231227	40.54	1697	-23.81	20240216	956	35.25	20240131	1697	-23.81	20240216	920	40.54	20231227	2.71	N	065650	500	525 억		461178	N	N	0	N	00	N
109	20240904	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	-37	5	-2.81	117853050	92432	44.37	1299	1299	1265	1712	922	1317	1275.02	0.44	0	2669	1332	1324	1309	1301	1286	1328	1305	525	395	500	890	1	1	105082049	1345	-36.57	1.98	12	0.09	-35.00	645.00	1697	20240216	-24.57	920	20231227	39.13	1697	-24.57	20240216	956	33.89	20240131	1697	-24.57	20240216	920	39.13	20231227	2.71	N	065650	500	525 억		461178	N	N	0	N	00	N
110	20240904	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-32	5	-2.43	111110617	87151	41.83	1299	1299	1265	1712	922	1317	1274.92	0.44	0	5807	1332	1324	1309	1301	1286	1328	1305	525	395	500	890	1	1	105082049	1350	-36.71	1.99	12	0.08	-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	2.71	N	065650	500	525 억		461178	N	N	0	N	00	N
111	20240904	110513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	-40	5	-3.04	98610395	77372	37.14	1299	1299	1265	1712	922	1317	1274.50	0.44	0	4330	1332	1324	1309	1301	1286	1328	1305	525	395	500	890	1	1	105082049	1342	-36.49	1.98	12	0.07	-35.00	645.00	1697	20240216	-24.75	920	20231227	38.80	1697	-24.75	20240216	956	33.58	20240131	1697	-24.75	20240216	920	38.80	20231227	2.71	N	065650	500	525 억		461178	N	N	0	N	00	N
112	20240904	100516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-47	5	-3.57	88851237	69717	33.46	1299	1299	1265	1712	922	1317	1274.46	0.44	0	1647	1332	1324	1309	1301	1286	1328	1305	525	395	500	890	1	1	105082049	1335	-36.29	1.97	12	0.07	-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	2.71	N	065650	500	525 억		461178	N	N	0	N	00	N
113	20240904	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1281	-36	5	-2.73	8380732	6544	3.14	1299	1299	1272	1712	922	1317	1280.67	0.44	0	-1108	1332	1324	1309	1301	1286	1328	1305	525	395	500	890	1	1	105082049	1346	-36.60	1.99	12	0.01	-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	2.71	N	065650	500	525 억		461178	N	N	0	N	00	N
114	20240903	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	1	2	0.08	272183038	208339	68.33	1316	1317	1294	1710	922	1316	1306.44	0.45	0	-8476	1336	1325	1309	1298	1282	1331	1304	525	394	500	890	1	1	105082049	1384	-37.63	2.04	12	0.20	-35.00	645.00	1697	20240216	-22.39	920	20231227	43.15	1697	-22.39	20240216	956	37.76	20240131	1697	-22.39	20240216	920	43.15	20231227	2.68	N	065650	500	525 억		468582	N	N	0	N	00	N
115	20240903	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-16	5	-1.22	147300907	113073	37.09	1316	1317	1295	1710	922	1316	1302.71	0.45	0	5813	1336	1325	1309	1298	1282	1331	1304	525	394	500	890	1	1	105082049	1366	-37.14	2.02	12	0.11	-35.00	645.00	1697	20240216	-23.39	920	20231227	41.30	1697	-23.39	20240216	956	35.98	20240131	1697	-23.39	20240216	920	41.30	20231227	2.68	N	065650	500	525 억		468582	N	N	0	N	00	N
116	20240903	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-12	5	-0.91	142200095	109142	35.80	1316	1317	1296	1710	922	1316	1302.89	0.45	0	7512	1336	1325	1309	1298	1282	1331	1304	525	394	500	890	1	1	105082049	1370	-37.26	2.02	12	0.10	-35.00	645.00	1697	20240216	-23.16	920	20231227	41.74	1697	-23.16	20240216	956	36.40	20240131	1697	-23.16	20240216	920	41.74	20231227	2.68	N	065650	500	525 억		468582	N	N	0	N	00	N
117	20240903	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-4	5	-0.30	134974092	103603	33.98	1316	1317	1296	1710	922	1316	1302.80	0.45	0	8285	1336	1325	1309	1298	1282	1331	1304	525	394	500	890	1	1	105082049	1379	-37.49	2.03	12	0.10	-35.00	645.00	1697	20240216	-22.69	920	20231227	42.61	1697	-22.69	20240216	956	37.24	20240131	1697	-22.69	20240216	920	42.61	20231227	2.68	N	065650	500	525 억		468582	N	N	0	N	00	N
118	20240903	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	-3	5	-0.23	39558514	30270	9.93	1316	1317	1299	1710	922	1316	1306.86	0.45	0	834	1336	1325	1309	1298	1282	1331	1304	525	394	500	890	1	1	105082049	1380	-37.51	2.04	12	0.03	-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	2.68	N	065650	500	525 억		468582	N	N	0	N	00	N
119	20240903	110505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-1	5	-0.08	39546692	30261	9.93	1316	1317	1299	1710	922	1316	1306.85	0.45	0	834	1336	1325	1309	1298	1282	1331	1304	525	394	500	890	1	1	105082049	1382	-37.57	2.04	12	0.03	-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	2.68	N	065650	500	525 억		468582	N	N	0	N	00	N
120	20240903	100505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	0	3	0.00	10190027	7761	2.55	1316	1317	1307	1710	922	1316	1312.98	0.45	0	67	1336	1325	1309	1298	1282	1331	1304	525	394	500	890	1	1	105082049	1383	-37.60	2.04	12	0.01	-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	2.68	N	065650	500	525 억		468582	N	N	0	N	00	N
121	20240903	090507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	0	3	0.00	673793	512	0.17	1316	1317	1315	1710	922	1316	1316.00	0.45	0	-1	1336	1325	1309	1298	1282	1331	1304	525	394	500	890	1	1	105082049	1383	-37.60	2.04	12	0.00	-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	2.68	N	065650	500	525 억		468582	N	N	0	N	00	N
122	20240902	160502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	17	2	1.31	397961246	304883	133.91	1302	1320	1293	1688	910	1299	1305.29	0.44	0	8846	1341	1320	1299	1278	1257	1309	1267	525	389	500	880	1	1	105082049	1383	-37.60	2.04	12	0.29	-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	2.56	N	065650	500	525 억		459677	N	N	0	N	00	N
123	20240902	150510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	1	2	0.08	258659620	198769	87.30	1302	1317	1293	1688	910	1299	1301.31	0.44	0	6657	1341	1320	1299	1278	1257	1309	1267	525	389	500	880	1	1	105082049	1366	-37.14	2.02	12	0.19	-35.00	645.00	1697	20240216	-23.39	920	20231227	41.30	1697	-23.39	20240216	956	35.98	20240131	1697	-23.39	20240216	920	41.30	20231227	2.56	N	065650	500	525 억		459677	N	N	0	N	00	N
124	20240902	140509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	1	2	0.08	237176877	182195	80.02	1302	1317	1295	1688	910	1299	1301.77	0.44	0	5207	1341	1320	1299	1278	1257	1309	1267	525	389	500	880	1	1	105082049	1366	-37.14	2.02	12	0.17	-35.00	645.00	1697	20240216	-23.39	920	20231227	41.30	1697	-23.39	20240216	956	35.98	20240131	1697	-23.39	20240216	920	41.30	20231227	2.56	N	065650	500	525 억		459677	N	N	0	N	00	N
125	20240902	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	3	2	0.23	228844171	175784	77.20	1302	1317	1295	1688	910	1299	1301.85	0.44	0	5207	1341	1320	1299	1278	1257	1309	1267	525	389	500	880	1	1	105082049	1368	-37.20	2.02	12	0.17	-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	2.56	N	065650	500	525 억		459677	N	N	0	N	00	N
126	20240902	120509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	1	2	0.08	191390946	147010	64.57	1302	1317	1295	1688	910	1299	1301.89	0.44	0	3172	1341	1320	1299	1278	1257	1309	1267	525	389	500	880	1	1	105082049	1366	-37.14	2.02	12	0.14	-35.00	645.00	1697	20240216	-23.39	920	20231227	41.30	1697	-23.39	20240216	956	35.98	20240131	1697	-23.39	20240216	920	41.30	20231227	2.56	N	065650	500	525 억		459677	N	N	0	N	00	N
127	20240902	110505	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	3	2	0.23	184220184	141494	62.14	1302	1317	1295	1688	910	1299	1301.96	0.44	0	-420	1341	1320	1299	1278	1257	1309	1267	525	389	500	880	1	1	105082049	1368	-37.20	2.02	12	0.13	-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	2.56	N	065650	500	525 억		459677	N	N	0	N	00	N
128	20240902	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	6	2	0.46	131361756	100994	44.36	1302	1317	1295	1688	910	1299	1300.69	0.44	0	-440	1341	1320	1299	1278	1257	1309	1267	525	389	500	880	1	1	105082049	1371	-37.29	2.02	12	0.10	-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	2.56	N	065650	500	525 억		459677	N	N	0	N	00	N
129	20240902	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	11	2	0.85	12242752	9365	4.11	1302	1317	1299	1688	910	1299	1307.29	0.44	0	-3070	1341	1320	1299	1278	1257	1309	1267	525	389	500	880	1	1	105082049	1377	-37.43	2.03	12	0.01	-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	2.56	N	065650	500	525 억		459677	N	N	0	N	00	N