KissMeData/065650/price/prices-20240501.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	20240531	160624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	-41	5	-2.75	1478754276	1007981	272.51	1515	1590	1408	1940	1046	1493	1467.05	1.02	0	-345149	1546	1519	1475	1448	1404	1533	1462	420	447	500	1010	1	1	83965073	1219	-41.49	2.25	12	1.20	-35.00	645.00	2565	20230707	-43.39	920	20231227	57.83	1697	-14.44	20240216	956	51.88	20240131	2565	-43.39	20230707	920	57.83	20231227	2.21	N	065650	500	419 억		858351	N	N	0	N	00	N
3	20240531	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	-17	5	-1.14	1305424056	889953	240.60	1515	1590	1408	1940	1046	1493	1466.85	1.02	0	-283456	1546	1519	1475	1448	1404	1533	1462	420	447	500	1010	1	1	83965073	1239	-42.17	2.29	12	1.06	-35.00	645.00	2565	20230707	-42.46	920	20231227	60.43	1697	-13.02	20240216	956	54.39	20240131	2565	-42.46	20230707	920	60.43	20231227	2.21	N	065650	500	419 억		858351	N	N	0	N	00	N
4	20240531	140622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	-38	5	-2.55	1163842536	792792	214.33	1515	1590	1408	1940	1046	1493	1468.03	1.02	0	-244579	1546	1519	1475	1448	1404	1533	1462	420	447	500	1010	1	1	83965073	1222	-41.57	2.26	12	0.94	-35.00	645.00	2565	20230707	-43.27	920	20231227	58.15	1697	-14.26	20240216	956	52.20	20240131	2565	-43.27	20230707	920	58.15	20231227	2.21	N	065650	500	419 억		858351	N	N	0	N	00	N
5	20240531	130625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1416	-77	5	-5.16	1060747334	721057	194.94	1515	1590	1408	1940	1046	1493	1471.10	1.02	0	-222358	1546	1519	1475	1448	1404	1533	1462	420	447	500	1010	1	1	83965073	1189	-40.46	2.20	12	0.86	-35.00	645.00	2565	20230707	-44.80	920	20231227	53.91	1697	-16.56	20240216	956	48.12	20240131	2565	-44.80	20230707	920	53.91	20231227	2.21	N	065650	500	419 억		858351	N	N	0	N	00	N
6	20240531	120628	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	-83	5	-5.56	1011961967	686630	185.63	1515	1590	1408	1940	1046	1493	1473.81	1.02	0	-197175	1546	1519	1475	1448	1404	1533	1462	420	447	500	1010	1	1	83965073	1184	-40.29	2.19	12	0.82	-35.00	645.00	2565	20230707	-45.03	920	20231227	53.26	1697	-16.91	20240216	956	47.49	20240131	2565	-45.03	20230707	920	53.26	20231227	2.21	N	065650	500	419 억		858351	N	N	0	N	00	N
7	20240531	110624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1424	-69	5	-4.62	939341755	635369	171.77	1515	1590	1410	1940	1046	1493	1478.42	1.02	0	-165340	1546	1519	1475	1448	1404	1533	1462	420	447	500	1010	1	1	83965073	1196	-40.69	2.21	12	0.76	-35.00	645.00	2565	20230707	-44.48	920	20231227	54.78	1697	-16.09	20240216	956	48.95	20240131	2565	-44.48	20230707	920	54.78	20231227	2.21	N	065650	500	419 억		858351	N	N	0	N	00	N
8	20240531	100626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1451	-42	5	-2.81	749152160	501763	135.65	1515	1590	1437	1940	1046	1493	1493.04	1.02	0	-95615	1546	1519	1475	1448	1404	1533	1462	420	447	500	1010	1	1	83965073	1218	-41.46	2.25	12	0.60	-35.00	645.00	2565	20230707	-43.43	920	20231227	57.72	1697	-14.50	20240216	956	51.78	20240131	2565	-43.43	20230707	920	57.72	20231227	2.21	N	065650	500	419 억		858351	N	N	0	N	00	N
9	20240531	090622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	-19	5	-1.27	428219561	281419	76.08	1515	1590	1462	1940	1046	1493	1521.64	1.02	0	7437	1546	1519	1475	1448	1404	1533	1462	420	447	500	1010	1	1	83965073	1238	-42.11	2.29	12	0.34	-35.00	645.00	2565	20230707	-42.53	920	20231227	60.22	1697	-13.14	20240216	956	54.18	20240131	2565	-42.53	20230707	920	60.22	20231227	2.21	N	065650	500	419 억		858351	N	N	0	N	00	N
10	20240530	160620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	52	2	3.61	540542074	367284	119.63	1441	1502	1431	1873	1009	1441	1471.72	0.84	0	153941	1509	1475	1435	1401	1361	1492	1418	420	432	500	970	1	1	83965073	1254	-42.66	2.31	12	0.44	-35.00	645.00	2565	20230707	-41.79	920	20231227	62.28	1697	-12.02	20240216	956	56.17	20240131	2565	-41.79	20230707	920	62.28	20231227	2.12	N	065650	500	419 억		705558	N	N	0	N	00	N
11	20240530	150621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1493	52	2	3.61	461281566	314328	102.38	1441	1494	1431	1873	1009	1441	1467.52	0.84	0	114096	1509	1475	1435	1401	1361	1492	1418	420	432	500	970	1	1	83965073	1254	-42.66	2.31	12	0.37	-35.00	645.00	2565	20230707	-41.79	920	20231227	62.28	1697	-12.02	20240216	956	56.17	20240131	2565	-41.79	20230707	920	62.28	20231227	2.12	N	065650	500	419 억		705558	N	N	0	N	00	N
12	20240530	140621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	46	2	3.19	357869381	244802	79.73	1441	1491	1431	1873	1009	1441	1461.87	0.84	0	76859	1509	1475	1435	1401	1361	1492	1418	420	432	500	970	1	1	83965073	1249	-42.49	2.31	12	0.29	-35.00	645.00	2565	20230707	-42.03	920	20231227	61.63	1697	-12.37	20240216	956	55.54	20240131	2565	-42.03	20230707	920	61.63	20231227	2.12	N	065650	500	419 억		705558	N	N	0	N	00	N
13	20240530	130622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	12	2	0.83	195985609	135216	44.04	1441	1470	1431	1873	1009	1441	1449.43	0.84	0	40261	1509	1475	1435	1401	1361	1492	1418	420	432	500	970	1	1	83965073	1220	-41.51	2.25	12	0.16	-35.00	645.00	2565	20230707	-43.35	920	20231227	57.93	1697	-14.38	20240216	956	51.99	20240131	2565	-43.35	20230707	920	57.93	20231227	2.12	N	065650	500	419 억		705558	N	N	0	N	00	N
14	20240530	120621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	9	2	0.62	171793870	118534	38.61	1441	1470	1431	1873	1009	1441	1449.32	0.84	0	33744	1509	1475	1435	1401	1361	1492	1418	420	432	500	970	1	1	83965073	1217	-41.43	2.25	12	0.14	-35.00	645.00	2565	20230707	-43.47	920	20231227	57.61	1697	-14.56	20240216	956	51.67	20240131	2565	-43.47	20230707	920	57.61	20231227	2.12	N	065650	500	419 억		705558	N	N	0	N	00	N
15	20240530	110621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	5	2	0.35	101714394	70590	22.99	1441	1455	1431	1873	1009	1441	1440.92	0.84	0	6852	1509	1475	1435	1401	1361	1492	1418	420	432	500	970	1	1	83965073	1214	-41.31	2.24	12	0.08	-35.00	645.00	2565	20230707	-43.63	920	20231227	57.17	1697	-14.79	20240216	956	51.26	20240131	2565	-43.63	20230707	920	57.17	20231227	2.12	N	065650	500	419 억		705558	N	N	0	N	00	N
16	20240530	100622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1445	4	2	0.28	57881892	40141	13.07	1441	1455	1431	1873	1009	1441	1441.96	0.84	0	-398	1509	1475	1435	1401	1361	1492	1418	420	432	500	970	1	1	83965073	1213	-41.29	2.24	12	0.05	-35.00	645.00	2565	20230707	-43.66	920	20231227	57.07	1697	-14.85	20240216	956	51.15	20240131	2565	-43.66	20230707	920	57.07	20231227	2.12	N	065650	500	419 억		705558	N	N	0	N	00	N
17	20240530	090621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	9	2	0.62	2686753	1860	0.61	1441	1450	1433	1873	1009	1441	1444.49	0.84	0	-529	1509	1475	1435	1401	1361	1492	1418	420	432	500	970	1	1	83965073	1217	-41.43	2.25	12	0.00	-35.00	645.00	2565	20230707	-43.47	920	20231227	57.61	1697	-14.56	20240216	956	51.67	20240131	2565	-43.47	20230707	920	57.61	20231227	2.12	N	065650	500	419 억		705558	N	N	0	N	00	N
18	20240529	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	18	2	1.26	437819938	303592	115.07	1421	1469	1395	1849	997	1423	1442.13	0.69	0	126695	1449	1435	1409	1395	1369	1443	1403	420	426	500	960	1	1	83965073	1210	-41.17	2.23	12	0.36	-35.00	645.00	2565	20230707	-43.82	920	20231227	56.63	1697	-15.09	20240216	956	50.73	20240131	2565	-43.82	20230707	920	56.63	20231227	2.11	N	065650	500	419 억		579292	N	N	0	N	00	N
19	20240529	150615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	32	2	2.25	384635386	266889	101.16	1421	1469	1395	1849	997	1423	1441.18	0.69	0	121321	1449	1435	1409	1395	1369	1443	1403	420	426	500	960	1	1	83965073	1222	-41.57	2.26	12	0.32	-35.00	645.00	2565	20230707	-43.27	920	20231227	58.15	1697	-14.26	20240216	956	52.20	20240131	2565	-43.27	20230707	920	58.15	20231227	2.11	N	065650	500	419 억		579292	N	N	0	N	00	N
20	20240529	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	23	2	1.62	323330915	224747	85.19	1421	1469	1395	1849	997	1423	1438.64	0.69	0	106366	1449	1435	1409	1395	1369	1443	1403	420	426	500	960	1	1	83965073	1214	-41.31	2.24	12	0.27	-35.00	645.00	2565	20230707	-43.63	920	20231227	57.17	1697	-14.79	20240216	956	51.26	20240131	2565	-43.63	20230707	920	57.17	20231227	2.11	N	065650	500	419 억		579292	N	N	0	N	00	N
21	20240529	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1434	11	2	0.77	285207309	198321	75.17	1421	1469	1395	1849	997	1423	1438.11	0.69	0	90029	1449	1435	1409	1395	1369	1443	1403	420	426	500	960	1	1	83965073	1204	-40.97	2.22	12	0.24	-35.00	645.00	2565	20230707	-44.09	920	20231227	55.87	1697	-15.50	20240216	956	50.00	20240131	2565	-44.09	20230707	920	55.87	20231227	2.11	N	065650	500	419 억		579292	N	N	0	N	00	N
22	20240529	120620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	18	2	1.26	275479300	191535	72.60	1421	1469	1395	1849	997	1423	1438.27	0.69	0	86591	1449	1435	1409	1395	1369	1443	1403	420	426	500	960	1	1	83965073	1210	-41.17	2.23	12	0.23	-35.00	645.00	2565	20230707	-43.82	920	20231227	56.63	1697	-15.09	20240216	956	50.73	20240131	2565	-43.82	20230707	920	56.63	20231227	2.11	N	065650	500	419 억		579292	N	N	0	N	00	N
23	20240529	110617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	23	2	1.62	250613291	174240	66.04	1421	1469	1395	1849	997	1423	1438.32	0.69	0	83501	1449	1435	1409	1395	1369	1443	1403	420	426	500	960	1	1	83965073	1214	-41.31	2.24	12	0.21	-35.00	645.00	2565	20230707	-43.63	920	20231227	57.17	1697	-14.79	20240216	956	51.26	20240131	2565	-43.63	20230707	920	57.17	20231227	2.11	N	065650	500	419 억		579292	N	N	0	N	00	N
24	20240529	100616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1441	18	2	1.26	135671268	94849	35.95	1421	1444	1395	1849	997	1423	1430.39	0.69	0	32033	1449	1435	1409	1395	1369	1443	1403	420	426	500	960	1	1	83965073	1210	-41.17	2.23	12	0.11	-35.00	645.00	2565	20230707	-43.82	920	20231227	56.63	1697	-15.09	20240216	956	50.73	20240131	2565	-43.82	20230707	920	56.63	20231227	2.11	N	065650	500	419 억		579292	N	N	0	N	00	N
25	20240529	090612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	-4	5	-0.28	2383968	1686	0.64	1421	1440	1395	1849	997	1423	1413.98	0.69	0	-160	1449	1435	1409	1395	1369	1443	1403	420	426	500	960	1	1	83965073	1191	-40.54	2.20	12	0.00	-35.00	645.00	2565	20230707	-44.68	920	20231227	54.24	1697	-16.38	20240216	956	48.43	20240131	2565	-44.68	20230707	920	54.24	20231227	2.11	N	065650	500	419 억		579292	N	N	0	N	00	N
26	20240528	160613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	4	2	0.28	370062617	263373	110.72	1418	1423	1383	1844	994	1419	1405.09	0.75	0	-46133	1457	1438	1417	1398	1377	1427	1387	420	425	500	960	1	1	83965073	1195	-40.66	2.21	12	0.31	-35.00	645.00	2565	20230707	-44.52	920	20231227	54.67	1697	-16.15	20240216	956	48.85	20240131	2565	-44.52	20230707	920	54.67	20231227	2.08	N	065650	500	419 억		633090	N	N	0	N	00	N
27	20240528	150615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	-17	5	-1.20	256110822	182921	76.90	1418	1420	1383	1844	994	1419	1400.12	0.75	0	-35015	1457	1438	1417	1398	1377	1427	1387	420	425	500	960	1	1	83965073	1177	-40.06	2.17	12	0.22	-35.00	645.00	2565	20230707	-45.34	920	20231227	52.39	1697	-17.38	20240216	956	46.65	20240131	2565	-45.34	20230707	920	52.39	20231227	2.08	N	065650	500	419 억		633090	N	N	0	N	00	N
28	20240528	140616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	-29	5	-2.04	189543916	135018	56.76	1418	1420	1388	1844	994	1419	1403.84	0.75	0	-29942	1457	1438	1417	1398	1377	1427	1387	420	425	500	960	1	1	83965073	1167	-39.71	2.16	12	0.16	-35.00	645.00	2565	20230707	-45.81	920	20231227	51.09	1697	-18.09	20240216	956	45.40	20240131	2565	-45.81	20230707	920	51.09	20231227	2.08	N	065650	500	419 억		633090	N	N	0	N	00	N
29	20240528	130613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-19	5	-1.34	146900748	104425	43.90	1418	1420	1397	1844	994	1419	1406.76	0.75	0	-24517	1457	1438	1417	1398	1377	1427	1387	420	425	500	960	1	1	83965073	1176	-40.00	2.17	12	0.12	-35.00	645.00	2565	20230707	-45.42	920	20231227	52.17	1697	-17.50	20240216	956	46.44	20240131	2565	-45.42	20230707	920	52.17	20231227	2.08	N	065650	500	419 억		633090	N	N	0	N	00	N
30	20240528	120613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	-9	5	-0.63	62506565	44262	18.61	1418	1420	1407	1844	994	1419	1412.19	0.75	0	-13388	1457	1438	1417	1398	1377	1427	1387	420	425	500	960	1	1	83965073	1184	-40.29	2.19	12	0.05	-35.00	645.00	2565	20230707	-45.03	920	20231227	53.26	1697	-16.91	20240216	956	47.49	20240131	2565	-45.03	20230707	920	53.26	20231227	2.08	N	065650	500	419 억		633090	N	N	0	N	00	N
31	20240528	110559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	-9	5	-0.63	49576345	35080	14.75	1418	1420	1408	1844	994	1419	1413.24	0.75	0	-13917	1457	1438	1417	1398	1377	1427	1387	420	425	500	960	1	1	83965073	1184	-40.29	2.19	12	0.04	-35.00	645.00	2565	20230707	-45.03	920	20231227	53.26	1697	-16.91	20240216	956	47.49	20240131	2565	-45.03	20230707	920	53.26	20231227	2.08	N	065650	500	419 억		633090	N	N	0	N	00	N
32	20240528	100614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-8	5	-0.56	29002851	20488	8.61	1418	1420	1410	1844	994	1419	1415.60	0.75	0	-5504	1457	1438	1417	1398	1377	1427	1387	420	425	500	960	1	1	83965073	1185	-40.31	2.19	12	0.02	-35.00	645.00	2565	20230707	-44.99	920	20231227	53.37	1697	-16.85	20240216	956	47.59	20240131	2565	-44.99	20230707	920	53.37	20231227	2.08	N	065650	500	419 억		633090	N	N	0	N	00	N
33	20240528	090615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	1	2	0.07	11579869	8165	3.43	1418	1420	1410	1844	994	1419	1418.23	0.75	0	-1183	1457	1438	1417	1398	1377	1427	1387	420	425	500	960	1	1	83965073	1192	-40.57	2.20	12	0.01	-35.00	645.00	2565	20230707	-44.64	920	20231227	54.35	1697	-16.32	20240216	956	48.54	20240131	2565	-44.64	20230707	920	54.35	20231227	2.08	N	065650	500	419 억		633090	N	N	0	N	00	N
34	20240527	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1419	-15	5	-1.05	335711506	237664	77.55	1434	1436	1396	1864	1004	1434	1412.55	0.85	0	-73144	1481	1457	1426	1402	1371	1469	1414	420	430	500	970	1	1	83965073	1191	-40.54	2.20	12	0.28	-35.00	645.00	2565	20230707	-44.68	920	20231227	54.24	1697	-16.38	20240216	956	48.43	20240131	2565	-44.68	20230707	920	54.24	20231227	2.11	N	065650	500	419 억		714811	N	N	0	N	00	N
35	20240527	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1414	-20	5	-1.39	323193267	228824	74.66	1434	1436	1396	1864	1004	1434	1412.41	0.85	0	-69728	1481	1457	1426	1402	1371	1469	1414	420	430	500	970	1	1	83965073	1187	-40.40	2.19	12	0.27	-35.00	645.00	2565	20230707	-44.87	920	20231227	53.70	1697	-16.68	20240216	956	47.91	20240131	2565	-44.87	20230707	920	53.70	20231227	2.11	N	065650	500	419 억		714811	N	N	0	N	00	N
36	20240527	140613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	-19	5	-1.32	317678746	224929	73.39	1434	1436	1396	1864	1004	1434	1412.35	0.85	0	-67541	1481	1457	1426	1402	1371	1469	1414	420	430	500	970	1	1	83965073	1188	-40.43	2.19	12	0.27	-35.00	645.00	2565	20230707	-44.83	920	20231227	53.80	1697	-16.62	20240216	956	48.01	20240131	2565	-44.83	20230707	920	53.80	20231227	2.11	N	065650	500	419 억		714811	N	N	0	N	00	N
37	20240527	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	-23	5	-1.60	310015957	219491	71.62	1434	1436	1396	1864	1004	1434	1412.43	0.85	0	-66275	1481	1457	1426	1402	1371	1469	1414	420	430	500	970	1	1	83965073	1185	-40.31	2.19	12	0.26	-35.00	645.00	2565	20230707	-44.99	920	20231227	53.37	1697	-16.85	20240216	956	47.59	20240131	2565	-44.99	20230707	920	53.37	20231227	2.11	N	065650	500	419 억		714811	N	N	0	N	00	N
38	20240527	120613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	-34	5	-2.37	283912965	200833	65.53	1434	1436	1398	1864	1004	1434	1413.68	0.85	0	-65012	1481	1457	1426	1402	1371	1469	1414	420	430	500	970	1	1	83965073	1176	-40.00	2.17	12	0.24	-35.00	645.00	2565	20230707	-45.42	920	20231227	52.17	1697	-17.50	20240216	956	46.44	20240131	2565	-45.42	20230707	920	52.17	20231227	2.11	N	065650	500	419 억		714811	N	N	0	N	00	N
39	20240527	110613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1421	-13	5	-0.91	166778955	117658	38.39	1434	1436	1400	1864	1004	1434	1417.49	0.85	0	-46887	1481	1457	1426	1402	1371	1469	1414	420	430	500	970	1	1	83965073	1193	-40.60	2.20	12	0.14	-35.00	645.00	2565	20230707	-44.60	920	20231227	54.46	1697	-16.26	20240216	956	48.64	20240131	2565	-44.60	20230707	920	54.46	20231227	2.11	N	065650	500	419 억		714811	N	N	0	N	00	N
40	20240527	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	-11	5	-0.77	129545438	91560	29.88	1434	1436	1400	1864	1004	1434	1414.87	0.85	0	-43821	1481	1457	1426	1402	1371	1469	1414	420	430	500	970	1	1	83965073	1195	-40.66	2.21	12	0.11	-35.00	645.00	2565	20230707	-44.52	920	20231227	54.67	1697	-16.15	20240216	956	48.85	20240131	2565	-44.52	20230707	920	54.67	20231227	2.11	N	065650	500	419 억		714811	N	N	0	N	00	N
41	20240527	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1420	-14	5	-0.98	9679897	6765	2.21	1434	1435	1420	1864	1004	1434	1430.88	0.85	0	-1573	1481	1457	1426	1402	1371	1469	1414	420	430	500	970	1	1	83965073	1192	-40.57	2.20	12	0.01	-35.00	645.00	2565	20230707	-44.64	920	20231227	54.35	1697	-16.32	20240216	956	48.54	20240131	2565	-44.64	20230707	920	54.35	20231227	2.11	N	065650	500	419 억		714811	N	N	0	N	00	N
42	20240524	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1434	-5	5	-0.35	433948135	305080	118.54	1410	1450	1395	1870	1008	1439	1422.41	0.78	0	63297	1526	1482	1411	1367	1296	1504	1389	420	431	500	970	1	1	83965073	1204	-40.97	2.22	12	0.36	-35.00	645.00	2565	20230707	-44.09	920	20231227	55.87	1697	-15.50	20240216	956	50.00	20240131	2565	-44.09	20230707	920	55.87	20231227	2.10	N	065650	500	419 억		652027	N	N	0	N	00	N
43	20240524	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1429	-10	5	-0.69	359519402	252748	98.20	1410	1450	1395	1870	1008	1439	1422.44	0.78	0	16143	1526	1482	1411	1367	1296	1504	1389	420	431	500	970	1	1	83965073	1200	-40.83	2.22	12	0.30	-35.00	645.00	2565	20230707	-44.29	920	20231227	55.33	1697	-15.79	20240216	956	49.48	20240131	2565	-44.29	20230707	920	55.33	20231227	2.10	N	065650	500	419 억		652027	N	N	0	N	00	N
44	20240524	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	-24	5	-1.67	265351621	187157	72.72	1410	1450	1395	1870	1008	1439	1417.80	0.78	0	31107	1526	1482	1411	1367	1296	1504	1389	420	431	500	970	1	1	83965073	1188	-40.43	2.19	12	0.22	-35.00	645.00	2565	20230707	-44.83	920	20231227	53.80	1697	-16.62	20240216	956	48.01	20240131	2565	-44.83	20230707	920	53.80	20231227	2.10	N	065650	500	419 억		652027	N	N	0	N	00	N
45	20240524	130542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-14	5	-0.97	238711396	168402	65.43	1410	1450	1395	1870	1008	1439	1417.51	0.78	0	34018	1526	1482	1411	1367	1296	1504	1389	420	431	500	970	1	1	83965073	1197	-40.71	2.21	12	0.20	-35.00	645.00	2565	20230707	-44.44	920	20231227	54.89	1697	-16.03	20240216	956	49.06	20240131	2565	-44.44	20230707	920	54.89	20231227	2.10	N	065650	500	419 억		652027	N	N	0	N	00	N
46	20240524	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1435	-4	5	-0.28	222919304	157352	61.14	1410	1450	1395	1870	1008	1439	1416.69	0.78	0	39706	1526	1482	1411	1367	1296	1504	1389	420	431	500	970	1	1	83965073	1205	-41.00	2.22	12	0.19	-35.00	645.00	2565	20230707	-44.05	920	20231227	55.98	1697	-15.44	20240216	956	50.10	20240131	2565	-44.05	20230707	920	55.98	20231227	2.10	N	065650	500	419 억		652027	N	N	0	N	00	N
47	20240524	110541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1424	-15	5	-1.04	180471350	127813	49.66	1410	1437	1395	1870	1008	1439	1412.00	0.78	0	20604	1526	1482	1411	1367	1296	1504	1389	420	431	500	970	1	1	83965073	1196	-40.69	2.21	12	0.15	-35.00	645.00	2565	20230707	-44.48	920	20231227	54.78	1697	-16.09	20240216	956	48.95	20240131	2565	-44.48	20230707	920	54.78	20231227	2.10	N	065650	500	419 억		652027	N	N	0	N	00	N
48	20240524	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1426	-13	5	-0.90	139426337	98952	38.45	1410	1426	1395	1870	1008	1439	1409.03	0.78	0	5931	1526	1482	1411	1367	1296	1504	1389	420	431	500	970	1	1	83965073	1197	-40.74	2.21	12	0.12	-35.00	645.00	2565	20230707	-44.41	920	20231227	55.00	1697	-15.97	20240216	956	49.16	20240131	2565	-44.41	20230707	920	55.00	20231227	2.10	N	065650	500	419 억		652027	N	N	0	N	00	N
49	20240524	090542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1417	-22	5	-1.53	13101535	9311	3.62	1410	1426	1405	1870	1008	1439	1407.10	0.78	0	2842	1526	1482	1411	1367	1296	1504	1389	420	431	500	970	1	1	83965073	1190	-40.49	2.20	12	0.01	-35.00	645.00	2565	20230707	-44.76	920	20231227	54.02	1697	-16.50	20240216	956	48.22	20240131	2565	-44.76	20230707	920	54.02	20231227	2.10	N	065650	500	419 억		652027	N	N	0	N	00	N
50	20240523	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1439	-14	5	-0.96	365610049	256908	87.00	1435	1455	1340	1888	1018	1453	1423.11	0.85	0	-65130	1528	1490	1455	1417	1382	1473	1400	420	435	500	980	1	1	83965073	1208	-41.11	2.23	12	0.31	-35.00	645.00	2565	20230707	-43.90	920	20231227	56.41	1697	-15.20	20240216	956	50.52	20240131	2565	-43.90	20230707	920	56.41	20231227	2.10	N	065650	500	419 억		717157	N	N	0	N	00	N
51	20240523	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1425	-28	5	-1.93	333631669	234644	79.46	1435	1455	1340	1888	1018	1453	1421.86	0.85	0	-60023	1528	1490	1455	1417	1382	1473	1400	420	435	500	980	1	1	83965073	1197	-40.71	2.21	12	0.28	-35.00	645.00	2565	20230707	-44.44	920	20231227	54.89	1697	-16.03	20240216	956	49.06	20240131	2565	-44.44	20230707	920	54.89	20231227	2.10	N	065650	500	419 억		717157	N	N	0	N	00	N
52	20240523	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1428	-25	5	-1.72	312806409	220003	74.50	1435	1455	1340	1888	1018	1453	1421.83	0.85	0	-49941	1528	1490	1455	1417	1382	1473	1400	420	435	500	980	1	1	83965073	1199	-40.80	2.21	12	0.26	-35.00	645.00	2565	20230707	-44.33	920	20231227	55.22	1697	-15.85	20240216	956	49.37	20240131	2565	-44.33	20230707	920	55.22	20231227	2.10	N	065650	500	419 억		717157	N	N	0	N	00	N
53	20240523	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	-30	5	-2.06	274370110	192898	65.32	1435	1455	1340	1888	1018	1453	1422.36	0.85	0	-47326	1528	1490	1455	1417	1382	1473	1400	420	435	500	980	1	1	83965073	1195	-40.66	2.21	12	0.23	-35.00	645.00	2565	20230707	-44.52	920	20231227	54.67	1697	-16.15	20240216	956	48.85	20240131	2565	-44.52	20230707	920	54.67	20231227	2.10	N	065650	500	419 억		717157	N	N	0	N	00	N
54	20240523	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	-41	5	-2.82	248794414	174834	59.21	1435	1455	1340	1888	1018	1453	1423.03	0.85	0	-47596	1528	1490	1455	1417	1382	1473	1400	420	435	500	980	1	1	83965073	1186	-40.34	2.19	12	0.21	-35.00	645.00	2565	20230707	-44.95	920	20231227	53.48	1697	-16.79	20240216	956	47.70	20240131	2565	-44.95	20230707	920	53.48	20231227	2.10	N	065650	500	419 억		717157	N	N	0	N	00	N
55	20240523	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1415	-38	5	-2.62	199307849	139816	47.35	1435	1455	1340	1888	1018	1453	1425.50	0.85	0	-28261	1528	1490	1455	1417	1382	1473	1400	420	435	500	980	1	1	83965073	1188	-40.43	2.19	12	0.17	-35.00	645.00	2565	20230707	-44.83	920	20231227	53.80	1697	-16.62	20240216	956	48.01	20240131	2565	-44.83	20230707	920	53.80	20231227	2.10	N	065650	500	419 억		717157	N	N	0	N	00	N
56	20240523	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	-23	5	-1.58	175345684	122912	41.62	1435	1455	1340	1888	1018	1453	1426.60	0.85	0	-23712	1528	1490	1455	1417	1382	1473	1400	420	435	500	980	1	1	83965073	1201	-40.86	2.22	12	0.15	-35.00	645.00	2565	20230707	-44.25	920	20231227	55.43	1697	-15.73	20240216	956	49.58	20240131	2565	-44.25	20230707	920	55.43	20231227	2.10	N	065650	500	419 억		717157	N	N	0	N	00	N
57	20240523	090543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1452	-1	5	-0.07	2858772	1996	0.68	1435	1452	1432	1888	1018	1453	1432.25	0.85	0	-1831	1528	1490	1455	1417	1382	1473	1400	420	435	500	980	1	1	83965073	1219	-41.49	2.25	12	0.00	-35.00	645.00	2565	20230707	-43.39	920	20231227	57.83	1697	-14.44	20240216	956	51.88	20240131	2565	-43.39	20230707	920	57.83	20231227	2.10	N	065650	500	419 억		717157	N	N	0	N	00	N
58	20240522	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1453	-20	5	-1.36	429046543	295067	64.78	1493	1493	1420	1914	1032	1473	1454.06	1.03	0	-149888	1533	1502	1467	1436	1401	1518	1452	420	441	500	1000	1	1	83965073	1220	-41.51	2.25	12	0.35	-35.00	645.00	2565	20230707	-43.35	920	20231227	57.93	1697	-14.38	20240216	956	51.99	20240131	2565	-43.35	20230707	920	57.93	20231227	2.13	N	065650	500	419 억		867045	N	N	0	N	00	N
59	20240522	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1435	-38	5	-2.58	365922550	251384	55.19	1493	1493	1420	1914	1032	1473	1455.63	1.03	0	-121072	1533	1502	1467	1436	1401	1518	1452	420	441	500	1000	1	1	83965073	1205	-41.00	2.22	12	0.30	-35.00	645.00	2565	20230707	-44.05	920	20231227	55.98	1697	-15.44	20240216	956	50.10	20240131	2565	-44.05	20230707	920	55.98	20231227	2.13	N	065650	500	419 억		867045	N	N	0	N	00	N
60	20240522	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	-33	5	-2.24	310293323	212485	46.65	1493	1493	1440	1914	1032	1473	1460.31	1.03	0	-103804	1533	1502	1467	1436	1401	1518	1452	420	441	500	1000	1	1	83965073	1209	-41.14	2.23	12	0.25	-35.00	645.00	2565	20230707	-43.86	920	20231227	56.52	1697	-15.14	20240216	956	50.63	20240131	2565	-43.86	20230707	920	56.52	20231227	2.13	N	065650	500	419 억		867045	N	N	0	N	00	N
61	20240522	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	-17	5	-1.15	196178570	133573	29.33	1493	1493	1452	1914	1032	1473	1468.70	1.03	0	-70480	1533	1502	1467	1436	1401	1518	1452	420	441	500	1000	1	1	83965073	1223	-41.60	2.26	12	0.16	-35.00	645.00	2565	20230707	-43.24	920	20231227	58.26	1697	-14.20	20240216	956	52.30	20240131	2565	-43.24	20230707	920	58.26	20231227	2.13	N	065650	500	419 억		867045	N	N	0	N	00	N
62	20240522	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1460	-13	5	-0.88	149560227	101575	22.30	1493	1493	1460	1914	1032	1473	1472.41	1.03	0	-44039	1533	1502	1467	1436	1401	1518	1452	420	441	500	1000	1	1	83965073	1226	-41.71	2.26	12	0.12	-35.00	645.00	2565	20230707	-43.08	920	20231227	58.70	1697	-13.97	20240216	956	52.72	20240131	2565	-43.08	20230707	920	58.70	20231227	2.13	N	065650	500	419 억		867045	N	N	0	N	00	N
63	20240522	110541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1468	-5	5	-0.34	138628416	94095	20.66	1493	1493	1460	1914	1032	1473	1473.28	1.03	0	-41665	1533	1502	1467	1436	1401	1518	1452	420	441	500	1000	1	1	83965073	1233	-41.94	2.28	12	0.11	-35.00	645.00	2565	20230707	-42.77	920	20231227	59.57	1697	-13.49	20240216	956	53.56	20240131	2565	-42.77	20230707	920	59.57	20231227	2.13	N	065650	500	419 억		867045	N	N	0	N	00	N
64	20240522	100538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1467	-6	5	-0.41	105810779	71714	15.74	1493	1493	1460	1914	1032	1473	1475.45	1.03	0	-29308	1533	1502	1467	1436	1401	1518	1452	420	441	500	1000	1	1	83965073	1232	-41.91	2.27	12	0.09	-35.00	645.00	2565	20230707	-42.81	920	20231227	59.46	1697	-13.55	20240216	956	53.45	20240131	2565	-42.81	20230707	920	59.46	20231227	2.13	N	065650	500	419 억		867045	N	N	0	N	00	N
65	20240522	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	5	2	0.34	30999486	21002	4.61	1493	1493	1466	1914	1032	1473	1476.03	1.03	0	-13288	1533	1502	1467	1436	1401	1518	1452	420	441	500	1000	1	1	83965073	1241	-42.23	2.29	12	0.03	-35.00	645.00	2565	20230707	-42.38	920	20231227	60.65	1697	-12.91	20240216	956	54.60	20240131	2565	-42.38	20230707	920	60.65	20231227	2.13	N	065650	500	419 억		867045	N	N	0	N	00	N
66	20240521	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-7	5	-0.47	668640345	455491	65.05	1461	1498	1432	1924	1036	1480	1467.95	1.12	0	-83161	1548	1514	1491	1457	1434	1502	1445	420	444	500	1000	1	1	83965073	1237	-42.09	2.28	12	0.54	-35.00	645.00	2565	20230707	-42.57	920	20231227	60.11	1697	-13.20	20240216	956	54.08	20240131	2565	-42.57	20230707	920	60.11	20231227	2.13	N	065650	500	419 억		944524	N	N	0	N	00	N
67	20240521	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-7	5	-0.47	652757888	444693	63.51	1461	1498	1432	1924	1036	1480	1467.88	1.12	0	-79720	1548	1514	1491	1457	1434	1502	1445	420	444	500	1000	1	1	83965073	1237	-42.09	2.28	12	0.53	-35.00	645.00	2565	20230707	-42.57	920	20231227	60.11	1697	-13.20	20240216	956	54.08	20240131	2565	-42.57	20230707	920	60.11	20231227	2.13	N	065650	500	419 억		944524	N	N	0	N	00	N
68	20240521	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	1	2	0.07	626852507	427074	60.99	1461	1498	1432	1924	1036	1480	1467.78	1.12	0	-72987	1548	1514	1491	1457	1434	1502	1445	420	444	500	1000	1	1	83965073	1244	-42.31	2.30	12	0.51	-35.00	645.00	2565	20230707	-42.26	920	20231227	60.98	1697	-12.73	20240216	956	54.92	20240131	2565	-42.26	20230707	920	60.98	20231227	2.13	N	065650	500	419 억		944524	N	N	0	N	00	N
69	20240521	130537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	1	2	0.07	444043985	303938	43.41	1461	1498	1432	1924	1036	1480	1460.97	1.12	0	-55370	1548	1514	1491	1457	1434	1502	1445	420	444	500	1000	1	1	83965073	1244	-42.31	2.30	12	0.36	-35.00	645.00	2565	20230707	-42.26	920	20231227	60.98	1697	-12.73	20240216	956	54.92	20240131	2565	-42.26	20230707	920	60.98	20231227	2.13	N	065650	500	419 억		944524	N	N	0	N	00	N
70	20240521	120538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	-22	5	-1.49	340134421	233183	33.30	1461	1498	1432	1924	1036	1480	1458.66	1.12	0	-53983	1548	1514	1491	1457	1434	1502	1445	420	444	500	1000	1	1	83965073	1224	-41.66	2.26	12	0.28	-35.00	645.00	2565	20230707	-43.16	920	20231227	58.48	1697	-14.08	20240216	956	52.51	20240131	2565	-43.16	20230707	920	58.48	20231227	2.13	N	065650	500	419 억		944524	N	N	0	N	00	N
71	20240521	110538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	-15	5	-1.01	216565841	147775	21.11	1461	1498	1436	1924	1036	1480	1465.51	1.12	0	193	1548	1514	1491	1457	1434	1502	1445	420	444	500	1000	1	1	83965073	1230	-41.86	2.27	12	0.18	-35.00	645.00	2565	20230707	-42.88	920	20231227	59.24	1697	-13.67	20240216	956	53.24	20240131	2565	-42.88	20230707	920	59.24	20231227	2.13	N	065650	500	419 억		944524	N	N	0	N	00	N
72	20240521	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	-15	5	-1.01	146123367	99413	14.20	1461	1498	1436	1924	1036	1480	1469.86	1.12	0	5016	1548	1514	1491	1457	1434	1502	1445	420	444	500	1000	1	1	83965073	1230	-41.86	2.27	12	0.12	-35.00	645.00	2565	20230707	-42.88	920	20231227	59.24	1697	-13.67	20240216	956	53.24	20240131	2565	-42.88	20230707	920	59.24	20231227	2.13	N	065650	500	419 억		944524	N	N	0	N	00	N
73	20240521	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	0	3	0.00	1923129	1288	0.18	1461	1498	1461	1924	1036	1480	1493.11	1.12	0	-186	1548	1514	1491	1457	1434	1502	1445	420	444	500	1000	1	1	83965073	1243	-42.29	2.29	12	0.00	-35.00	645.00	2565	20230707	-42.30	920	20231227	60.87	1697	-12.79	20240216	956	54.81	20240131	2565	-42.30	20230707	920	60.87	20231227	2.13	N	065650	500	419 억		944524	N	N	0	N	00	N
74	20240517	160537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	19	2	1.30	469953244	316206	94.51	1449	1513	1449	1901	1025	1463	1486.22	1.00	0	42959	1551	1507	1441	1397	1331	1529	1419	419	438	500	990	1	1	83863344	1243	-42.34	2.30	12	0.38	-35.00	645.00	2565	20230707	-42.22	920	20231227	61.09	1697	-12.67	20240216	956	55.02	20240131	2565	-42.22	20230707	920	61.09	20231227	2.11	N	065650	500	419 억		836148	N	N	0	N	00	N
75	20240517	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	28	2	1.91	412179609	277499	82.94	1449	1513	1449	1901	1025	1463	1485.34	1.00	0	41829	1551	1507	1441	1397	1331	1529	1419	419	438	500	990	1	1	83863344	1250	-42.60	2.31	12	0.33	-35.00	645.00	2565	20230707	-41.87	920	20231227	62.07	1697	-12.14	20240216	956	55.96	20240131	2565	-41.87	20230707	920	62.07	20231227	2.11	N	065650	500	419 억		836148	N	N	0	N	00	N
76	20240517	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	34	2	2.32	360140681	242764	72.56	1449	1513	1449	1901	1025	1463	1483.50	1.00	0	36121	1551	1507	1441	1397	1331	1529	1419	419	438	500	990	1	1	83863344	1255	-42.77	2.32	12	0.29	-35.00	645.00	2565	20230707	-41.64	920	20231227	62.72	1697	-11.79	20240216	956	56.59	20240131	2565	-41.64	20230707	920	62.72	20231227	2.11	N	065650	500	419 억		836148	N	N	0	N	00	N
77	20240517	130530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	13	2	0.89	153543194	104547	31.25	1449	1485	1449	1901	1025	1463	1468.65	1.00	0	-19265	1551	1507	1441	1397	1331	1529	1419	419	438	500	990	1	1	83863344	1238	-42.17	2.29	12	0.12	-35.00	645.00	2565	20230707	-42.46	920	20231227	60.43	1697	-13.02	20240216	956	54.39	20240131	2565	-42.46	20230707	920	60.43	20231227	2.11	N	065650	500	419 억		836148	N	N	0	N	00	N
78	20240517	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	2	2	0.14	129844192	88410	26.42	1449	1485	1449	1901	1025	1463	1468.66	1.00	0	-19004	1551	1507	1441	1397	1331	1529	1419	419	438	500	990	1	1	83863344	1229	-41.86	2.27	12	0.11	-35.00	645.00	2565	20230707	-42.88	920	20231227	59.24	1697	-13.67	20240216	956	53.24	20240131	2565	-42.88	20230707	920	59.24	20231227	2.11	N	065650	500	419 억		836148	N	N	0	N	00	N
79	20240517	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	2	2	0.14	102946475	69977	20.91	1449	1485	1449	1901	1025	1463	1471.15	1.00	0	-20256	1551	1507	1441	1397	1331	1529	1419	419	438	500	990	1	1	83863344	1229	-41.86	2.27	12	0.08	-35.00	645.00	2565	20230707	-42.88	920	20231227	59.24	1697	-13.67	20240216	956	53.24	20240131	2565	-42.88	20230707	920	59.24	20231227	2.11	N	065650	500	419 억		836148	N	N	0	N	00	N
80	20240517	100527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	12	2	0.82	88777689	60307	18.02	1449	1485	1449	1901	1025	1463	1472.10	1.00	0	-14712	1551	1507	1441	1397	1331	1529	1419	419	438	500	990	1	1	83863344	1237	-42.14	2.29	12	0.07	-35.00	645.00	2565	20230707	-42.50	920	20231227	60.33	1697	-13.08	20240216	956	54.29	20240131	2565	-42.50	20230707	920	60.33	20231227	2.11	N	065650	500	419 억		836148	N	N	0	N	00	N
81	20240517	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	20	2	1.37	12388789	8413	2.51	1449	1485	1449	1901	1025	1463	1472.58	1.00	0	-2114	1551	1507	1441	1397	1331	1529	1419	419	438	500	990	1	1	83863344	1244	-42.37	2.30	12	0.01	-35.00	645.00	2565	20230707	-42.18	920	20231227	61.20	1697	-12.61	20240216	956	55.13	20240131	2565	-42.18	20230707	920	61.20	20231227	2.11	N	065650	500	419 억		836148	N	N	0	N	00	N
82	20240516	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	20	2	1.39	475727886	328816	92.60	1442	1485	1375	1875	1011	1443	1446.79	0.96	0	33105	1543	1493	1459	1409	1375	1476	1392	419	432	500	980	1	1	83863344	1227	-41.80	2.27	12	0.39	-35.00	645.00	2565	20230707	-42.96	920	20231227	59.02	1697	-13.79	20240216	956	53.03	20240131	2565	-42.96	20230707	920	59.02	20231227	2.13	N	065650	500	419 억		802310	N	N	0	N	00	N
83	20240516	150526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	19	2	1.32	421301157	291621	82.12	1442	1485	1375	1875	1011	1443	1444.69	0.96	0	29190	1543	1493	1459	1409	1375	1476	1392	419	432	500	980	1	1	83863344	1226	-41.77	2.27	12	0.35	-35.00	645.00	2565	20230707	-43.00	920	20231227	58.91	1697	-13.85	20240216	956	52.93	20240131	2565	-43.00	20230707	920	58.91	20231227	2.13	N	065650	500	419 억		802310	N	N	0	N	00	N
84	20240516	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1477	34	2	2.36	374261821	259557	73.09	1442	1485	1375	1875	1011	1443	1441.93	0.96	0	31887	1543	1493	1459	1409	1375	1476	1392	419	432	500	980	1	1	83863344	1239	-42.20	2.29	12	0.31	-35.00	645.00	2565	20230707	-42.42	920	20231227	60.54	1697	-12.96	20240216	956	54.50	20240131	2565	-42.42	20230707	920	60.54	20231227	2.13	N	065650	500	419 억		802310	N	N	0	N	00	N
85	20240516	130529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1454	11	2	0.76	304323646	211902	59.67	1442	1460	1375	1875	1011	1443	1436.15	0.96	0	15958	1543	1493	1459	1409	1375	1476	1392	419	432	500	980	1	1	83863344	1219	-41.54	2.25	12	0.25	-35.00	645.00	2565	20230707	-43.31	920	20231227	58.04	1697	-14.32	20240216	956	52.09	20240131	2565	-43.31	20230707	920	58.04	20231227	2.13	N	065650	500	419 억		802310	N	N	0	N	00	N
86	20240516	120525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	12	2	0.83	279689434	194902	54.89	1442	1460	1375	1875	1011	1443	1435.03	0.96	0	19966	1543	1493	1459	1409	1375	1476	1392	419	432	500	980	1	1	83863344	1220	-41.57	2.26	12	0.23	-35.00	645.00	2565	20230707	-43.27	920	20231227	58.15	1697	-14.26	20240216	956	52.20	20240131	2565	-43.27	20230707	920	58.15	20231227	2.13	N	065650	500	419 억		802310	N	N	0	N	00	N
87	20240516	110524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	1	2	0.07	227225776	158717	44.70	1442	1459	1375	1875	1011	1443	1431.64	0.96	0	14714	1543	1493	1459	1409	1375	1476	1392	419	432	500	980	1	1	83863344	1211	-41.26	2.24	12	0.19	-35.00	645.00	2565	20230707	-43.70	920	20231227	56.96	1697	-14.91	20240216	956	51.05	20240131	2565	-43.70	20230707	920	56.96	20231227	2.13	N	065650	500	419 억		802310	N	N	0	N	00	N
88	20240516	100525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1435	-8	5	-0.55	185397473	129631	36.50	1442	1459	1375	1875	1011	1443	1430.19	0.96	0	16306	1543	1493	1459	1409	1375	1476	1392	419	432	500	980	1	1	83863344	1203	-41.00	2.22	12	0.15	-35.00	645.00	2565	20230707	-44.05	920	20231227	55.98	1697	-15.44	20240216	956	50.10	20240131	2565	-44.05	20230707	920	55.98	20231227	2.13	N	065650	500	419 억		802310	N	N	0	N	00	N
89	20240516	090526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	-33	5	-2.29	41854943	29672	8.36	1442	1442	1375	1875	1011	1443	1410.59	0.96	0	13582	1543	1493	1459	1409	1375	1476	1392	419	432	500	980	1	1	83863344	1182	-40.29	2.19	12	0.04	-35.00	645.00	2565	20230707	-45.03	920	20231227	53.26	1697	-16.91	20240216	956	47.49	20240131	2565	-45.03	20230707	920	53.26	20231227	2.13	N	065650	500	419 억		802310	N	N	0	N	00	N
90	20240514	160532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1443	-62	5	-4.12	505382121	345212	141.36	1505	1509	1425	1956	1054	1505	1463.98	1.10	0	-119619	1543	1524	1507	1488	1471	1515	1479	419	451	500	1020	1	1	83863344	1210	-41.23	2.24	12	0.41	-35.00	645.00	2565	20230707	-43.74	920	20231227	56.85	1697	-14.97	20240216	956	50.94	20240131	2565	-43.74	20230707	920	56.85	20231227	2.12	N	065650	500	419 억		919396	N	N	0	N	00	N
91	20240514	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1430	-75	5	-4.98	441998008	301030	123.27	1505	1509	1430	1956	1054	1505	1468.29	1.10	0	-119107	1543	1524	1507	1488	1471	1515	1479	419	451	500	1020	1	1	83863344	1199	-40.86	2.22	12	0.36	-35.00	645.00	2565	20230707	-44.25	920	20231227	55.43	1697	-15.73	20240216	956	49.58	20240131	2565	-44.25	20230707	920	55.43	20231227	2.12	N	065650	500	419 억		919396	N	N	0	N	00	N
92	20240514	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	-30	5	-1.99	252654901	170220	69.70	1505	1509	1475	1956	1054	1505	1484.28	1.10	0	-100699	1543	1524	1507	1488	1471	1515	1479	419	451	500	1020	1	1	83863344	1237	-42.14	2.29	12	0.20	-35.00	645.00	2565	20230707	-42.50	920	20231227	60.33	1697	-13.08	20240216	956	54.29	20240131	2565	-42.50	20230707	920	60.33	20231227	2.12	N	065650	500	419 억		919396	N	N	0	N	00	N
93	20240514	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	-25	5	-1.66	171882576	115622	47.35	1505	1509	1475	1956	1054	1505	1486.59	1.10	0	-52993	1543	1524	1507	1488	1471	1515	1479	419	451	500	1020	1	1	83863344	1241	-42.29	2.29	12	0.14	-35.00	645.00	2565	20230707	-42.30	920	20231227	60.87	1697	-12.79	20240216	956	54.81	20240131	2565	-42.30	20230707	920	60.87	20231227	2.12	N	065650	500	419 억		919396	N	N	0	N	00	N
94	20240514	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	-18	5	-1.20	152232563	102363	41.92	1505	1509	1475	1956	1054	1505	1487.18	1.10	0	-49023	1543	1524	1507	1488	1471	1515	1479	419	451	500	1020	1	1	83863344	1247	-42.49	2.31	12	0.12	-35.00	645.00	2565	20230707	-42.03	920	20231227	61.63	1697	-12.37	20240216	956	55.54	20240131	2565	-42.03	20230707	920	61.63	20231227	2.12	N	065650	500	419 억		919396	N	N	0	N	00	N
95	20240514	110532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	-23	5	-1.53	124043870	83307	34.11	1505	1509	1475	1956	1054	1505	1489.00	1.10	0	-42299	1543	1524	1507	1488	1471	1515	1479	419	451	500	1020	1	1	83863344	1243	-42.34	2.30	12	0.10	-35.00	645.00	2565	20230707	-42.22	920	20231227	61.09	1697	-12.67	20240216	956	55.02	20240131	2565	-42.22	20230707	920	61.09	20231227	2.12	N	065650	500	419 억		919396	N	N	0	N	00	N
96	20240514	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	-11	5	-0.73	62157515	41573	17.02	1505	1509	1480	1956	1054	1505	1495.14	1.10	0	-19777	1543	1524	1507	1488	1471	1515	1479	419	451	500	1020	1	1	83863344	1253	-42.69	2.32	12	0.05	-35.00	645.00	2565	20230707	-41.75	920	20231227	62.39	1697	-11.96	20240216	956	56.28	20240131	2565	-41.75	20230707	920	62.39	20231227	2.12	N	065650	500	419 억		919396	N	N	0	N	00	N
97	20240514	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1508	3	2	0.20	5719798	3814	1.56	1505	1509	1496	1956	1054	1505	1499.68	1.10	0	-2401	1543	1524	1507	1488	1471	1515	1479	419	451	500	1020	1	1	83863344	1265	-43.09	2.34	12	0.00	-35.00	645.00	2565	20230707	-41.21	920	20231227	63.91	1697	-11.14	20240216	956	57.74	20240131	2565	-41.21	20230707	920	63.91	20231227	2.12	N	065650	500	419 억		919396	N	N	0	N	00	N
98	20240513	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1505	-5	5	-0.33	367087590	244081	36.45	1515	1526	1490	1963	1057	1510	1503.96	1.13	0	-30405	1559	1534	1511	1486	1463	1523	1475	419	453	500	1020	1	1	83863344	1262	-43.00	2.33	12	0.29	-35.00	645.00	2565	20230707	-41.33	920	20231227	63.59	1697	-11.31	20240216	956	57.43	20240131	2565	-41.33	20230707	920	63.59	20231227	2.09	N	065650	500	419 억		949706	N	N	0	N	00	N
99	20240513	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	-15	5	-0.99	339638948	225812	33.72	1515	1526	1490	1963	1057	1510	1504.08	1.13	0	-23766	1559	1534	1511	1486	1463	1523	1475	419	453	500	1020	1	1	83863344	1254	-42.71	2.32	12	0.27	-35.00	645.00	2565	20230707	-41.72	920	20231227	62.50	1697	-11.90	20240216	956	56.38	20240131	2565	-41.72	20230707	920	62.50	20231227	2.09	N	065650	500	419 억		949706	N	N	0	N	00	N
100	20240513	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1507	-3	5	-0.20	288763348	191850	28.65	1515	1526	1495	1963	1057	1510	1505.15	1.13	0	-16660	1559	1534	1511	1486	1463	1523	1475	419	453	500	1020	1	1	83863344	1264	-43.06	2.34	12	0.23	-35.00	645.00	2565	20230707	-41.25	920	20231227	63.80	1697	-11.20	20240216	956	57.64	20240131	2565	-41.25	20230707	920	63.80	20231227	2.09	N	065650	500	419 억		949706	N	N	0	N	00	N
101	20240513	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1501	-9	5	-0.60	234653757	155777	23.26	1515	1526	1495	1963	1057	1510	1506.34	1.13	0	-17381	1559	1534	1511	1486	1463	1523	1475	419	453	500	1020	1	1	83863344	1259	-42.89	2.33	12	0.19	-35.00	645.00	2565	20230707	-41.48	920	20231227	63.15	1697	-11.55	20240216	956	57.01	20240131	2565	-41.48	20230707	920	63.15	20231227	2.09	N	065650	500	419 억		949706	N	N	0	N	00	N
102	20240513	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1497	-13	5	-0.86	179473529	119037	17.78	1515	1526	1495	1963	1057	1510	1507.71	1.13	0	-17119	1559	1534	1511	1486	1463	1523	1475	419	453	500	1020	1	1	83863344	1255	-42.77	2.32	12	0.14	-35.00	645.00	2565	20230707	-41.64	920	20231227	62.72	1697	-11.79	20240216	956	56.59	20240131	2565	-41.64	20230707	920	62.72	20231227	2.09	N	065650	500	419 억		949706	N	N	0	N	00	N
103	20240513	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	-6	5	-0.40	127029027	84022	12.55	1515	1526	1495	1963	1057	1510	1511.85	1.13	0	-14560	1559	1534	1511	1486	1463	1523	1475	419	453	500	1020	1	1	83863344	1261	-42.97	2.33	12	0.10	-35.00	645.00	2565	20230707	-41.36	920	20231227	63.48	1697	-11.37	20240216	956	57.32	20240131	2565	-41.36	20230707	920	63.48	20231227	2.09	N	065650	500	419 억		949706	N	N	0	N	00	N
104	20240513	100531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	2	2	0.13	101135138	66921	9.99	1515	1526	1495	1963	1057	1510	1511.26	1.13	0	-10752	1559	1534	1511	1486	1463	1523	1475	419	453	500	1020	1	1	83863344	1268	-43.20	2.34	12	0.08	-35.00	645.00	2565	20230707	-41.05	920	20231227	64.35	1697	-10.90	20240216	956	58.16	20240131	2565	-41.05	20230707	920	64.35	20231227	2.09	N	065650	500	419 억		949706	N	N	0	N	00	N
105	20240513	090532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1513	3	2	0.20	18299568	12090	1.81	1515	1520	1510	1963	1057	1510	1513.61	1.13	0	-8055	1559	1534	1511	1486	1463	1523	1475	419	453	500	1020	1	1	83863344	1269	-43.23	2.35	12	0.01	-35.00	645.00	2565	20230707	-41.01	920	20231227	64.46	1697	-10.84	20240216	956	58.26	20240131	2565	-41.01	20230707	920	64.46	20231227	2.09	N	065650	500	419 억		949706	N	N	0	N	00	N
106	20240510	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1510	-1	5	-0.07	1012461246	669661	172.61	1525	1536	1488	1964	1058	1511	1511.90	1.25	0	-97996	1545	1527	1510	1492	1475	1537	1502	419	453	500	1020	1	1	83863344	1266	-43.14	2.34	12	0.80	-35.00	645.00	2565	20230707	-41.13	920	20231227	64.13	1697	-11.02	20240216	956	57.95	20240131	2565	-41.13	20230707	920	64.13	20231227	2.77	N	065650	500	419 억		1048327	N	N	0	N	00	N
107	20240510	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1523	12	2	0.79	944920825	625182	161.15	1525	1536	1488	1964	1058	1511	1511.43	1.25	0	-98078	1545	1527	1510	1492	1475	1537	1502	419	453	500	1020	1	1	83863344	1277	-43.51	2.36	12	0.75	-35.00	645.00	2565	20230707	-40.62	920	20231227	65.54	1697	-10.25	20240216	956	59.31	20240131	2565	-40.62	20230707	920	65.54	20231227	2.77	N	065650	500	419 억		1048327	N	N	0	N	00	N
108	20240510	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1533	22	2	1.46	863055375	571561	147.33	1525	1536	1488	1964	1058	1511	1510.00	1.25	0	-93327	1545	1527	1510	1492	1475	1537	1502	419	453	500	1020	1	1	83863344	1286	-43.80	2.38	12	0.68	-35.00	645.00	2565	20230707	-40.23	920	20231227	66.63	1697	-9.66	20240216	956	60.36	20240131	2565	-40.23	20230707	920	66.63	20231227	2.77	N	065650	500	419 억		1048327	N	N	0	N	00	N
109	20240510	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1491	-20	5	-1.32	641724039	425353	109.64	1525	1527	1490	1964	1058	1511	1508.69	1.25	0	-88055	1545	1527	1510	1492	1475	1537	1502	419	453	500	1020	1	1	83863344	1250	-42.60	2.31	12	0.51	-35.00	645.00	2565	20230707	-41.87	920	20231227	62.07	1697	-12.14	20240216	956	55.96	20240131	2565	-41.87	20230707	920	62.07	20231227	2.77	N	065650	500	419 억		1048327	N	N	0	N	00	N
110	20240510	120515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1503	-8	5	-0.53	533801773	353085	91.01	1525	1527	1497	1964	1058	1511	1511.82	1.25	0	-75537	1545	1527	1510	1492	1475	1537	1502	419	453	500	1020	1	1	83863344	1260	-42.94	2.33	12	0.42	-35.00	645.00	2565	20230707	-41.40	920	20231227	63.37	1697	-11.43	20240216	956	57.22	20240131	2565	-41.40	20230707	920	63.37	20231227	2.77	N	065650	500	419 억		1048327	N	N	0	N	00	N
111	20240510	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	4	2	0.26	434730726	287131	74.01	1525	1527	1500	1964	1058	1511	1514.05	1.25	0	-54400	1545	1527	1510	1492	1475	1537	1502	419	453	500	1020	1	1	83863344	1271	-43.29	2.35	12	0.34	-35.00	645.00	2565	20230707	-40.94	920	20231227	64.67	1697	-10.72	20240216	956	58.47	20240131	2565	-40.94	20230707	920	64.67	20231227	2.77	N	065650	500	419 억		1048327	N	N	0	N	00	N
112	20240510	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1515	4	2	0.26	367277016	242578	62.53	1525	1527	1500	1964	1058	1511	1514.06	1.25	0	-41943	1545	1527	1510	1492	1475	1537	1502	419	453	500	1020	1	1	83863344	1271	-43.29	2.35	12	0.29	-35.00	645.00	2565	20230707	-40.94	920	20231227	64.67	1697	-10.72	20240216	956	58.47	20240131	2565	-40.94	20230707	920	64.67	20231227	2.77	N	065650	500	419 억		1048327	N	N	0	N	00	N
113	20240510	090518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	0	3	0.00	63527868	41802	10.77	1525	1527	1511	1964	1058	1511	1519.73	1.25	0	-3206	1545	1527	1510	1492	1475	1537	1502	419	453	500	1020	1	1	83863344	1267	-43.17	2.34	12	0.05	-35.00	645.00	2565	20230707	-41.09	920	20231227	64.24	1697	-10.96	20240216	956	58.05	20240131	2565	-41.09	20230707	920	64.24	20231227	2.77	N	065650	500	419 억		1048327	N	N	0	N	00	N
114	20240509	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1511	9	2	0.60	584546834	387859	88.51	1503	1528	1493	1952	1052	1502	1507.11	1.73	0	-42955	1558	1529	1494	1465	1430	1544	1480	316	450	500	1020	1	1	63153285	954	-43.17	2.34	12	0.61	-35.00	645.00	2565	20230707	-41.09	920	20231227	64.24	1697	-10.96	20240216	956	58.05	20240131	2565	-41.09	20230707	920	64.24	20231227	2.82	N	065650	500	315 억		1089587	N	N	0	N	00	N
115	20240509	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1507	5	2	0.33	576725559	382674	87.33	1503	1528	1493	1952	1052	1502	1507.09	1.73	0	-42221	1558	1529	1494	1465	1430	1544	1480	316	450	500	1020	1	1	63153285	952	-43.06	2.34	12	0.61	-35.00	645.00	2565	20230707	-41.25	920	20231227	63.80	1697	-11.20	20240216	956	57.64	20240131	2565	-41.25	20230707	920	63.80	20231227	2.82	N	065650	500	315 억		1089587	N	N	0	N	00	N
116	20240509	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1519	17	2	1.13	486860763	323336	73.79	1503	1528	1493	1952	1052	1502	1505.74	1.73	0	-49611	1558	1529	1494	1465	1430	1544	1480	316	450	500	1020	1	1	63153285	959	-43.40	2.36	12	0.51	-35.00	645.00	2565	20230707	-40.78	920	20231227	65.11	1697	-10.49	20240216	956	58.89	20240131	2565	-40.78	20230707	920	65.11	20231227	2.82	N	065650	500	315 억		1089587	N	N	0	N	00	N
117	20240509	130518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1509	7	2	0.47	240199940	159992	36.51	1503	1515	1493	1952	1052	1502	1501.32	1.73	0	-51000	1558	1529	1494	1465	1430	1544	1480	316	450	500	1020	1	1	63153285	953	-43.11	2.34	12	0.25	-35.00	645.00	2565	20230707	-41.17	920	20231227	64.02	1697	-11.08	20240216	956	57.85	20240131	2565	-41.17	20230707	920	64.02	20231227	2.82	N	065650	500	315 억		1089587	N	N	0	N	00	N
118	20240509	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	0	3	0.00	203561885	135643	30.96	1503	1515	1493	1952	1052	1502	1500.72	1.73	0	-47971	1558	1529	1494	1465	1430	1544	1480	316	450	500	1020	1	1	63153285	949	-42.91	2.33	12	0.21	-35.00	645.00	2565	20230707	-41.44	920	20231227	63.26	1697	-11.49	20240216	956	57.11	20240131	2565	-41.44	20230707	920	63.26	20231227	2.82	N	065650	500	315 억		1089587	N	N	0	N	00	N
119	20240509	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	-2	5	-0.13	154008324	102594	23.41	1503	1515	1493	1952	1052	1502	1501.14	1.73	0	-51160	1558	1529	1494	1465	1430	1544	1480	316	450	500	1020	1	1	63153285	947	-42.86	2.33	12	0.16	-35.00	645.00	2565	20230707	-41.52	920	20231227	63.04	1697	-11.61	20240216	956	56.90	20240131	2565	-41.52	20230707	920	63.04	20231227	2.82	N	065650	500	315 억		1089587	N	N	0	N	00	N
120	20240509	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1494	-8	5	-0.53	98747364	65716	15.00	1503	1515	1493	1952	1052	1502	1502.64	1.73	0	-40796	1558	1529	1494	1465	1430	1544	1480	316	450	500	1020	1	1	63153285	944	-42.69	2.32	12	0.10	-35.00	645.00	2565	20230707	-41.75	920	20231227	62.39	1697	-11.96	20240216	956	56.28	20240131	2565	-41.75	20230707	920	62.39	20231227	2.82	N	065650	500	315 억		1089587	N	N	0	N	00	N
121	20240509	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1514	12	2	0.80	40336458	26829	6.12	1503	1515	1500	1952	1052	1502	1503.46	1.73	0	-17660	1558	1529	1494	1465	1430	1544	1480	316	450	500	1020	1	1	63153285	956	-43.26	2.35	12	0.04	-35.00	645.00	2565	20230707	-40.97	920	20231227	64.57	1697	-10.78	20240216	956	58.37	20240131	2565	-40.97	20230707	920	64.57	20231227	2.82	N	065650	500	315 억		1089587	N	N	0	N	00	N
122	20240508	160508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	26	2	1.76	653267753	436447	82.34	1480	1523	1459	1918	1034	1476	1496.79	1.73	0	-3414	1559	1517	1493	1451	1427	1505	1439	316	442	500	1000	1	1	63153285	949	-42.91	2.33	12	0.69	-35.00	645.00	2565	20230707	-41.44	920	20231227	63.26	1697	-11.49	20240216	956	57.11	20240131	2565	-41.44	20230707	920	63.26	20231227	2.82	N	065650	500	315 억		1092632	N	N	0	N	00	N
123	20240508	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1502	26	2	1.76	637335942	425827	80.34	1480	1523	1459	1918	1034	1476	1496.70	1.73	0	697	1559	1517	1493	1451	1427	1505	1439	316	442	500	1000	1	1	63153285	949	-42.91	2.33	12	0.67	-35.00	645.00	2565	20230707	-41.44	920	20231227	63.26	1697	-11.49	20240216	956	57.11	20240131	2565	-41.44	20230707	920	63.26	20231227	2.82	N	065650	500	315 억		1092632	N	N	0	N	00	N
124	20240508	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1501	25	2	1.69	559054037	373786	70.52	1480	1523	1459	1918	1034	1476	1495.65	1.73	0	10017	1559	1517	1493	1451	1427	1505	1439	316	442	500	1000	1	1	63153285	948	-42.89	2.33	12	0.59	-35.00	645.00	2565	20230707	-41.48	920	20231227	63.15	1697	-11.55	20240216	956	57.01	20240131	2565	-41.48	20230707	920	63.15	20231227	2.82	N	065650	500	315 억		1092632	N	N	0	N	00	N
125	20240508	130504	57	100.00	KOSDAQ		유통	N	N	N	N		N	1519	43	2	2.91	485752917	325235	61.36	1480	1523	1459	1918	1034	1476	1493.54	1.73	0	13397	1559	1517	1493	1451	1427	1505	1439	316	442	500	1000	1	1	63153285	959	-43.40	2.36	12	0.51	-35.00	645.00	2565	20230707	-40.78	920	20231227	65.11	1697	-10.49	20240216	956	58.89	20240131	2565	-40.78	20230707	920	65.11	20231227	2.82	N	065650	500	315 억		1092632	N	N	0	N	00	N
126	20240508	120507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	19	2	1.29	331854434	223411	42.15	1480	1518	1459	1918	1034	1476	1485.40	1.73	0	-28496	1559	1517	1493	1451	1427	1505	1439	316	442	500	1000	1	1	63153285	944	-42.71	2.32	12	0.35	-35.00	645.00	2565	20230707	-41.72	920	20231227	62.50	1697	-11.90	20240216	956	56.38	20240131	2565	-41.72	20230707	920	62.50	20231227	2.82	N	065650	500	315 억		1092632	N	N	0	N	00	N
127	20240508	110541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1505	29	2	1.96	301538360	203088	38.31	1480	1518	1459	1918	1034	1476	1484.77	1.73	0	-30957	1559	1517	1493	1451	1427	1505	1439	316	442	500	1000	1	1	63153285	950	-43.00	2.33	12	0.32	-35.00	645.00	2565	20230707	-41.33	920	20231227	63.59	1697	-11.31	20240216	956	57.43	20240131	2565	-41.33	20230707	920	63.59	20231227	2.82	N	065650	500	315 억		1092632	N	N	0	N	00	N
128	20240508	100513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	-11	5	-0.75	182367367	123455	23.29	1480	1498	1459	1918	1034	1476	1477.20	1.73	0	-43447	1559	1517	1493	1451	1427	1505	1439	316	442	500	1000	1	1	63153285	925	-41.86	2.27	12	0.20	-35.00	645.00	2565	20230707	-42.88	920	20231227	59.24	1697	-13.67	20240216	956	53.24	20240131	2565	-42.88	20230707	920	59.24	20231227	2.82	N	065650	500	315 억		1092632	N	N	0	N	00	N
129	20240508	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	2	2	0.14	59732655	40688	7.68	1480	1491	1460	1918	1034	1476	1468.07	1.73	0	9469	1559	1517	1493	1451	1427	1505	1439	316	442	500	1000	1	1	63153285	933	-42.23	2.29	12	0.06	-35.00	645.00	2565	20230707	-42.38	920	20231227	60.65	1697	-12.91	20240216	956	54.60	20240131	2565	-42.38	20230707	920	60.65	20231227	2.82	N	065650	500	315 억		1092632	N	N	0	N	00	N
130	20240503	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1480	1	2	0.07	757788910	511335	36.04	1501	1511	1450	1922	1036	1479	1481.98	1.82	0	-70756	1667	1572	1497	1402	1327	1535	1365	316	443	500	1000	1	1	63153285	935	-42.29	2.29	12	0.81	-35.00	645.00	2565	20230707	-42.30	920	20231227	60.87	1697	-12.79	20240216	956	54.81	20240131	2565	-42.30	20230707	920	60.87	20231227	2.65	N	065650	500	315 억		1146903	N	N	0	N	00	N
131	20240503	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	5	2	0.34	724217175	488659	34.44	1501	1511	1450	1922	1036	1479	1482.05	1.82	0	-62367	1667	1572	1497	1402	1327	1535	1365	316	443	500	1000	1	1	63153285	937	-42.40	2.30	12	0.77	-35.00	645.00	2565	20230707	-42.14	920	20231227	61.30	1697	-12.55	20240216	956	55.23	20240131	2565	-42.14	20230707	920	61.30	20231227	2.65	N	065650	500	315 억		1146903	N	N	0	N	00	N
132	20240503	140520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1472	-7	5	-0.47	548550617	370512	26.12	1501	1511	1450	1922	1036	1479	1480.52	1.82	0	-39712	1667	1572	1497	1402	1327	1535	1365	316	443	500	1000	1	1	63153285	930	-42.06	2.28	12	0.59	-35.00	645.00	2565	20230707	-42.61	920	20231227	60.00	1697	-13.26	20240216	956	53.97	20240131	2565	-42.61	20230707	920	60.00	20231227	2.65	N	065650	500	315 억		1146903	N	N	0	N	00	N
133	20240503	130521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	11	2	0.74	503124831	339857	23.96	1501	1511	1450	1922	1036	1479	1480.40	1.82	0	-26676	1667	1572	1497	1402	1327	1535	1365	316	443	500	1000	1	1	63153285	941	-42.57	2.31	12	0.54	-35.00	645.00	2565	20230707	-41.91	920	20231227	61.96	1697	-12.20	20240216	956	55.86	20240131	2565	-41.91	20230707	920	61.96	20231227	2.65	N	065650	500	315 억		1146903	N	N	0	N	00	N
134	20240503	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	11	2	0.74	373769511	253023	17.84	1501	1511	1450	1922	1036	1479	1477.22	1.82	0	-27024	1667	1572	1497	1402	1327	1535	1365	316	443	500	1000	1	1	63153285	941	-42.57	2.31	12	0.40	-35.00	645.00	2565	20230707	-41.91	920	20231227	61.96	1697	-12.20	20240216	956	55.86	20240131	2565	-41.91	20230707	920	61.96	20231227	2.65	N	065650	500	315 억		1146903	N	N	0	N	00	N
135	20240503	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	-24	5	-1.62	289037254	195398	13.77	1501	1511	1450	1922	1036	1479	1479.22	1.82	0	-31334	1667	1572	1497	1402	1327	1535	1365	316	443	500	1000	1	1	63153285	919	-41.57	2.26	12	0.31	-35.00	645.00	2565	20230707	-43.27	920	20231227	58.15	1697	-14.26	20240216	956	52.20	20240131	2565	-43.27	20230707	920	58.15	20231227	2.65	N	065650	500	315 억		1146903	N	N	0	N	00	N
136	20240503	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-9	5	-0.61	222107058	149573	10.54	1501	1511	1461	1922	1036	1479	1484.94	1.82	0	-20821	1667	1572	1497	1402	1327	1535	1365	316	443	500	1000	1	1	63153285	928	-42.00	2.28	12	0.24	-35.00	645.00	2565	20230707	-42.69	920	20231227	59.78	1697	-13.38	20240216	956	53.77	20240131	2565	-42.69	20230707	920	59.78	20231227	2.65	N	065650	500	315 억		1146903	N	N	0	N	00	N
137	20240503	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	6	2	0.41	47444575	31725	2.24	1501	1503	1481	1922	1036	1479	1495.49	1.82	0	-20051	1667	1572	1497	1402	1327	1535	1365	316	443	500	1000	1	1	63153285	938	-42.43	2.30	12	0.05	-35.00	645.00	2565	20230707	-42.11	920	20231227	61.41	1697	-12.49	20240216	956	55.33	20240131	2565	-42.11	20230707	920	61.41	20231227	2.65	N	065650	500	315 억		1146903	N	N	0	N	00	N
138	20240502	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-1	5	-0.07	2141002208	1412041	204.36	1480	1592	1422	1924	1036	1480	1516.75	1.94	0	-74285	1578	1528	1460	1410	1342	1554	1436	316	444	500	1000	1	1	63153285	934	-42.26	2.29	12	2.24	-35.00	645.00	2565	20230707	-42.34	920	20231227	60.76	1697	-12.85	20240216	956	54.71	20240131	2565	-42.34	20230707	920	60.76	20231227	2.62	N	065650	500	315 억		1223350	N	N	0	N	00	N
139	20240502	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	-40	5	-2.70	1964839852	1292580	187.07	1480	1592	1422	1924	1036	1480	1520.09	1.94	0	-23420	1578	1528	1460	1410	1342	1554	1436	316	444	500	1000	1	1	63153285	909	-41.14	2.23	12	2.05	-35.00	645.00	2565	20230707	-43.86	920	20231227	56.52	1697	-15.14	20240216	956	50.63	20240131	2565	-43.86	20230707	920	56.52	20231227	2.62	N	065650	500	315 억		1223350	N	N	0	N	00	N
140	20240502	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	-18	5	-1.22	1749452751	1143067	165.43	1480	1592	1450	1924	1036	1480	1530.49	1.94	0	19131	1578	1528	1460	1410	1342	1554	1436	316	444	500	1000	1	1	63153285	923	-41.77	2.27	12	1.81	-35.00	645.00	2565	20230707	-43.00	920	20231227	58.91	1697	-13.85	20240216	956	52.93	20240131	2565	-43.00	20230707	920	58.91	20231227	2.62	N	065650	500	315 억		1223350	N	N	0	N	00	N
141	20240502	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	-1	5	-0.07	1573215698	1023068	148.06	1480	1592	1479	1924	1036	1480	1537.74	1.94	0	64488	1578	1528	1460	1410	1342	1554	1436	316	444	500	1000	1	1	63153285	934	-42.26	2.29	12	1.62	-35.00	645.00	2565	20230707	-42.34	920	20231227	60.76	1697	-12.85	20240216	956	54.71	20240131	2565	-42.34	20230707	920	60.76	20231227	2.62	N	065650	500	315 억		1223350	N	N	0	N	00	N
142	20240502	120511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1504	24	2	1.62	1383342374	896023	129.68	1480	1592	1480	1924	1036	1480	1543.87	1.94	0	104362	1578	1528	1460	1410	1342	1554	1436	316	444	500	1000	1	1	63153285	950	-42.97	2.33	12	1.42	-35.00	645.00	2565	20230707	-41.36	920	20231227	63.48	1697	-11.37	20240216	956	57.32	20240131	2565	-41.36	20230707	920	63.48	20231227	2.62	N	065650	500	315 억		1223350	N	N	0	N	00	N
143	20240502	110510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	8	2	0.54	1350312505	874063	126.50	1480	1592	1480	1924	1036	1480	1544.87	1.94	0	105786	1578	1528	1460	1410	1342	1554	1436	316	444	500	1000	1	1	63153285	940	-42.51	2.31	12	1.38	-35.00	645.00	2565	20230707	-41.99	920	20231227	61.74	1697	-12.32	20240216	956	55.65	20240131	2565	-41.99	20230707	920	61.74	20231227	2.62	N	065650	500	315 억		1223350	N	N	0	N	00	N
144	20240502	100509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1520	40	2	2.70	1189522692	767302	111.05	1480	1592	1480	1924	1036	1480	1550.27	1.94	0	123522	1578	1528	1460	1410	1342	1554	1436	316	444	500	1000	1	1	63153285	960	-43.43	2.36	12	1.21	-35.00	645.00	2565	20230707	-40.74	920	20231227	65.22	1697	-10.43	20240216	956	59.00	20240131	2565	-40.74	20230707	920	65.22	20231227	2.62	N	065650	500	315 억		1223350	N	N	0	N	00	N
145	20240502	090511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1532	52	2	3.51	122329796	80782	11.69	1480	1539	1480	1924	1036	1480	1514.32	1.94	0	43982	1578	1528	1460	1410	1342	1554	1436	316	444	500	1000	1	1	63153285	968	-43.77	2.38	12	0.13	-35.00	645.00	2565	20230707	-40.27	920	20231227	66.52	1697	-9.72	20240216	956	60.25	20240131	2565	-40.27	20230707	920	66.52	20231227	2.62	N	065650	500	315 억		1223350	N	N	0	N	00	N