KissMeData/065650/price/prices-20241201.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	20241231	160630	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-8	5	-0.65	961130498	795032	291.50	1276	1276	1185	1589	857	1223	1208.89	0.72	93149	93856	1292	1257	1233	1198	1174	1245	1186	533	366	500	850	1	1	106681731	1296	-34.71	1.88	12	0.75	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1697	-28.40	20240216	956	27.09	20240131	1697	-28.40	20240216	956	27.09	20240131	1.73	N	065650	500	533 억		766951	N	N	0	N	00	N
3	20241231	150631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-8	5	-0.65	961130498	795032	291.50	1276	1276	1185	1589	857	1223	1208.89	0.72	93149	93856	1292	1257	1233	1198	1174	1245	1186	533	366	500	850	1	1	106681731	1296	-34.71	1.88	12	0.75	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1697	-28.40	20240216	956	27.09	20240131	1697	-28.40	20240216	956	27.09	20240131	1.73	N	065650	500	533 억		766951	N	N	0	N	00	N
4	20241231	140629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-8	5	-0.65	961130498	795032	291.50	1276	1276	1185	1589	857	1223	1208.89	0.72	93149	93856	1292	1257	1233	1198	1174	1245	1186	533	366	500	850	1	1	106681731	1296	-34.71	1.88	12	0.75	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1697	-28.40	20240216	956	27.09	20240131	1697	-28.40	20240216	956	27.09	20240131	1.73	N	065650	500	533 억		766951	N	N	0	N	00	N
5	20241231	130631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-8	5	-0.65	961130498	795032	291.50	1276	1276	1185	1589	857	1223	1208.89	0.72	93149	93856	1292	1257	1233	1198	1174	1245	1186	533	366	500	850	1	1	106681731	1296	-34.71	1.88	12	0.75	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1697	-28.40	20240216	956	27.09	20240131	1697	-28.40	20240216	956	27.09	20240131	1.73	N	065650	500	533 억		766951	N	N	0	N	00	N
6	20241231	120631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-8	5	-0.65	961130498	795032	291.50	1276	1276	1185	1589	857	1223	1208.89	0.72	93149	93856	1292	1257	1233	1198	1174	1245	1186	533	366	500	850	1	1	106681731	1296	-34.71	1.88	12	0.75	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1697	-28.40	20240216	956	27.09	20240131	1697	-28.40	20240216	956	27.09	20240131	1.73	N	065650	500	533 억		766951	N	N	0	N	00	N
7	20241231	110629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-8	5	-0.65	961130498	795032	291.50	1276	1276	1185	1589	857	1223	1208.89	0.72	93149	93856	1292	1257	1233	1198	1174	1245	1186	533	366	500	850	1	1	106681731	1296	-34.71	1.88	12	0.75	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1697	-28.40	20240216	956	27.09	20240131	1697	-28.40	20240216	956	27.09	20240131	1.73	N	065650	500	533 억		766951	N	N	0	N	00	N
8	20241231	100625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-8	5	-0.65	961130498	795032	291.50	1276	1276	1185	1589	857	1223	1208.89	0.72	93149	93856	1292	1257	1233	1198	1174	1245	1186	533	366	500	850	1	1	106681731	1296	-34.71	1.88	12	0.75	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1697	-28.40	20240216	956	27.09	20240131	1697	-28.40	20240216	956	27.09	20240131	1.73	N	065650	500	533 억		766951	N	N	0	N	00	N
9	20241231	090632	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-8	5	-0.65	961130498	795032	291.50	1276	1276	1185	1589	857	1223	1208.89	0.72	93149	93856	1292	1257	1233	1198	1174	1245	1186	533	366	500	850	1	1	106681731	1296	-34.71	1.88	12	0.75	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1697	-28.40	20240216	956	27.09	20240131	1697	-28.40	20240216	956	27.09	20240131	1.73	N	065650	500	533 억		766951	N	N	0	N	00	N
10	20241230	160627	57	100.00	KOSDAQ		유통	N	N	N	N		N	1215	-8	5	-0.65	956272498	791032	290.03	1276	1276	1185	1589	857	1223	1208.89	0.63	0	93856	1292	1257	1233	1198	1174	1245	1186	533	366	500	850	1	1	106681731	1296	-34.71	1.88	12	0.74	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1697	-28.40	20240216	956	27.09	20240131	1697	-28.40	20240216	956	27.09	20240131	1.73	N	065650	500	533 억		673802	N	N	0	N	00	N
11	20241230	150631	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-21	5	-1.72	827839642	684769	251.07	1276	1276	1185	1589	857	1223	1208.93	0.63	0	103177	1292	1257	1233	1198	1174	1245	1186	533	366	500	850	1	1	106681731	1282	-34.34	1.86	12	0.64	-35.00	645.00	1697	20240216	-29.17	920	20231227	30.65	1697	-29.17	20240216	956	25.73	20240131	1697	-29.17	20240216	956	25.73	20240131	1.73	N	065650	500	533 억		673802	N	N	0	N	00	N
12	20241230	140629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	-18	5	-1.47	580729192	477697	175.15	1276	1276	1196	1589	857	1223	1215.69	0.63	0	101362	1292	1257	1233	1198	1174	1245	1186	533	366	500	850	1	1	106681731	1286	-34.43	1.87	12	0.45	-35.00	645.00	1697	20240216	-28.99	920	20231227	30.98	1697	-28.99	20240216	956	26.05	20240131	1697	-28.99	20240216	956	26.05	20240131	1.73	N	065650	500	533 억		673802	N	N	0	N	00	N
13	20241230	130629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	-6	5	-0.49	423360155	347353	127.36	1276	1276	1196	1589	857	1223	1218.82	0.63	0	41306	1292	1257	1233	1198	1174	1245	1186	533	366	500	850	1	1	106681731	1298	-34.77	1.89	12	0.33	-35.00	645.00	1697	20240216	-28.29	920	20231227	32.28	1697	-28.29	20240216	956	27.30	20240131	1697	-28.29	20240216	956	27.30	20240131	1.73	N	065650	500	533 억		673802	N	N	0	N	00	N
14	20241230	120627	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	-14	5	-1.14	319514202	261108	95.74	1276	1276	1200	1589	857	1223	1223.69	0.63	0	37013	1292	1257	1233	1198	1174	1245	1186	533	366	500	850	1	1	106681731	1290	-34.54	1.87	12	0.24	-35.00	645.00	1697	20240216	-28.76	920	20231227	31.41	1697	-28.76	20240216	956	26.46	20240131	1697	-28.76	20240216	956	26.46	20240131	1.73	N	065650	500	533 억		673802	N	N	0	N	00	N
15	20241230	110628	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	-9	5	-0.74	266400401	217110	79.60	1276	1276	1213	1589	857	1223	1227.03	0.63	0	34381	1292	1257	1233	1198	1174	1245	1186	533	366	500	850	1	1	106681731	1295	-34.69	1.88	12	0.20	-35.00	645.00	1697	20240216	-28.46	920	20231227	31.96	1697	-28.46	20240216	956	26.99	20240131	1697	-28.46	20240216	956	26.99	20240131	1.73	N	065650	500	533 억		673802	N	N	0	N	00	N
16	20241230	100629	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	13	2	1.06	172573588	140275	51.43	1276	1276	1220	1589	857	1223	1230.25	0.63	0	20778	1292	1257	1233	1198	1174	1245	1186	533	366	500	850	1	1	106681731	1319	-35.31	1.92	12	0.13	-35.00	645.00	1697	20240216	-27.17	920	20231227	34.35	1697	-27.17	20240216	956	29.29	20240131	1697	-27.17	20240216	956	29.29	20240131	1.73	N	065650	500	533 억		673802	N	N	0	N	00	N
17	20241230	090630	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-3	5	-0.25	37612908	30542	11.20	1276	1276	1220	1589	857	1223	1231.51	0.63	0	6096	1292	1257	1233	1198	1174	1245	1186	533	366	500	850	1	1	106681731	1302	-34.86	1.89	12	0.03	-35.00	645.00	1697	20240216	-28.11	920	20231227	32.61	1697	-28.11	20240216	956	27.62	20240131	1697	-28.11	20240216	956	27.62	20240131	1.73	N	065650	500	533 억		673802	N	N	0	N	00	N
18	20241227	160626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1223	-33	5	-2.63	333353085	270461	70.82	1235	1268	1209	1632	880	1256	1232.54	0.70	0	-71196	1296	1276	1254	1234	1212	1265	1223	533	376	500	870	1	1	106681731	1305	-34.94	1.90	12	0.25	-35.00	645.00	1697	20240216	-27.93	920	20231227	32.93	1697	-27.93	20240216	956	27.93	20240131	1697	-27.93	20240216	920	32.93	20231227	1.79	N	065650	500	533 억		744939	N	N	0	N	00	N
19	20241227	150626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1224	-32	5	-2.55	251286573	203213	53.21	1235	1268	1209	1632	880	1256	1236.57	0.70	0	-62502	1296	1276	1254	1234	1212	1265	1223	533	376	500	870	1	1	106681731	1306	-34.97	1.90	12	0.19	-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	1.79	N	065650	500	533 억		744939	N	N	0	N	00	N
20	20241227	140628	57	100.00	KOSDAQ		유통	N	N	N	N		N	1229	-27	5	-2.15	233459579	188659	49.40	1235	1268	1209	1632	880	1256	1237.47	0.70	0	-61690	1296	1276	1254	1234	1212	1265	1223	533	376	500	870	1	1	106681731	1311	-35.11	1.91	12	0.18	-35.00	645.00	1697	20240216	-27.58	920	20231227	33.59	1697	-27.58	20240216	956	28.56	20240131	1697	-27.58	20240216	920	33.59	20231227	1.79	N	065650	500	533 억		744939	N	N	0	N	00	N
21	20241227	130627	57	100.00	KOSDAQ		유통	N	N	N	N		N	1244	-12	5	-0.96	107534794	86335	22.61	1235	1268	1235	1632	880	1256	1245.55	0.70	0	-10430	1296	1276	1254	1234	1212	1265	1223	533	376	500	870	1	1	106681731	1327	-35.54	1.93	12	0.08	-35.00	645.00	1697	20240216	-26.69	920	20231227	35.22	1697	-26.69	20240216	956	30.13	20240131	1697	-26.69	20240216	920	35.22	20231227	1.79	N	065650	500	533 억		744939	N	N	0	N	00	N
22	20241227	120627	57	100.00	KOSDAQ		유통	N	N	N	N		N	1251	-5	5	-0.40	99158862	79596	20.84	1235	1268	1235	1632	880	1256	1245.78	0.70	0	-8009	1296	1276	1254	1234	1212	1265	1223	533	376	500	870	1	1	106681731	1335	-35.74	1.94	12	0.07	-35.00	645.00	1697	20240216	-26.28	920	20231227	35.98	1697	-26.28	20240216	956	30.86	20240131	1697	-26.28	20240216	920	35.98	20231227	1.79	N	065650	500	533 억		744939	N	N	0	N	00	N
23	20241227	110626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1243	-13	5	-1.04	47650282	38033	9.96	1235	1268	1235	1632	880	1256	1252.87	0.70	0	-11080	1296	1276	1254	1234	1212	1265	1223	533	376	500	870	1	1	106681731	1326	-35.51	1.93	12	0.04	-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	1.79	N	065650	500	533 억		744939	N	N	0	N	00	N
24	20241227	100625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1261	5	2	0.40	32137475	25600	6.70	1235	1268	1235	1632	880	1256	1255.37	0.70	0	-8071	1296	1276	1254	1234	1212	1265	1223	533	376	500	870	1	1	106681731	1345	-36.03	1.96	12	0.02	-35.00	645.00	1697	20240216	-25.69	920	20231227	37.07	1697	-25.69	20240216	956	31.90	20240131	1697	-25.69	20240216	920	37.07	20231227	1.79	N	065650	500	533 억		744939	N	N	0	N	00	N
25	20241227	090628	57	100.00	KOSDAQ		유통	N	N	N	N		N	1242	-14	5	-1.11	8646875	6955	1.82	1235	1268	1235	1632	880	1256	1243.26	0.70	0	-665	1296	1276	1254	1234	1212	1265	1223	533	376	500	870	1	1	106681731	1325	-35.49	1.93	12	0.01	-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	1.79	N	065650	500	533 억		744939	N	N	0	N	00	N
26	20241226	160624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1256	-15	5	-1.18	475866933	381839	70.51	1274	1274	1232	1652	890	1271	1246.25	0.84	0	-156824	1322	1296	1248	1222	1174	1309	1235	533	381	500	880	1	1	106681731	1340	-35.89	1.95	12	0.36	-35.00	645.00	1697	20240216	-25.99	920	20231227	36.52	1697	-25.99	20240216	956	31.38	20240131	1697	-25.99	20240216	920	36.52	20231227	1.86	N	065650	500	533 억		901388	N	N	0	N	00	N
27	20241226	150621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1246	-25	5	-1.97	402701678	323302	59.70	1274	1274	1232	1652	890	1271	1245.59	0.84	0	-153212	1322	1296	1248	1222	1174	1309	1235	533	381	500	880	1	1	106681731	1329	-35.60	1.93	12	0.30	-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	1.86	N	065650	500	533 억		901388	N	N	0	N	00	N
28	20241226	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1242	-29	5	-2.28	305079727	244478	45.15	1274	1274	1235	1652	890	1271	1247.88	0.84	0	-128885	1322	1296	1248	1222	1174	1309	1235	533	381	500	880	1	1	106681731	1325	-35.49	1.93	12	0.23	-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	1.86	N	065650	500	533 억		901388	N	N	0	N	00	N
29	20241226	130622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1238	-33	5	-2.60	249389108	199517	36.84	1274	1274	1235	1652	890	1271	1249.96	0.84	0	-100471	1322	1296	1248	1222	1174	1309	1235	533	381	500	880	1	1	106681731	1321	-35.37	1.92	12	0.19	-35.00	645.00	1697	20240216	-27.05	920	20231227	34.57	1697	-27.05	20240216	956	29.50	20240131	1697	-27.05	20240216	920	34.57	20231227	1.86	N	065650	500	533 억		901388	N	N	0	N	00	N
30	20241226	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	-21	5	-1.65	154477538	123290	22.77	1274	1274	1245	1652	890	1271	1252.96	0.84	0	-63753	1322	1296	1248	1222	1174	1309	1235	533	381	500	880	1	1	106681731	1334	-35.71	1.94	12	0.12	-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	1.86	N	065650	500	533 억		901388	N	N	0	N	00	N
31	20241226	110621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1256	-15	5	-1.18	131132883	104607	19.32	1274	1274	1245	1652	890	1271	1253.58	0.84	0	-53300	1322	1296	1248	1222	1174	1309	1235	533	381	500	880	1	1	106681731	1340	-35.89	1.95	12	0.10	-35.00	645.00	1697	20240216	-25.99	920	20231227	36.52	1697	-25.99	20240216	956	31.38	20240131	1697	-25.99	20240216	920	36.52	20231227	1.86	N	065650	500	533 억		901388	N	N	0	N	00	N
32	20241226	100621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1251	-20	5	-1.57	68452470	54564	10.08	1274	1274	1245	1652	890	1271	1254.54	0.84	0	-27759	1322	1296	1248	1222	1174	1309	1235	533	381	500	880	1	1	106681731	1335	-35.74	1.94	12	0.05	-35.00	645.00	1697	20240216	-26.28	920	20231227	35.98	1697	-26.28	20240216	956	30.86	20240131	1697	-26.28	20240216	920	35.98	20231227	1.86	N	065650	500	533 억		901388	N	N	0	N	00	N
33	20241226	090622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1254	-17	5	-1.34	5176867	4095	0.76	1274	1274	1247	1652	890	1271	1264.19	0.84	0	-2397	1322	1296	1248	1222	1174	1309	1235	533	381	500	880	1	1	106681731	1338	-35.83	1.94	12	0.00	-35.00	645.00	1697	20240216	-26.10	920	20231227	36.30	1697	-26.10	20240216	956	31.17	20240131	1697	-26.10	20240216	920	36.30	20231227	1.86	N	065650	500	533 억		901388	N	N	0	N	00	N
34	20241224	160621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	23	2	1.84	670984535	541330	164.34	1238	1274	1200	1622	874	1248	1239.51	0.81	0	27847	1322	1285	1263	1226	1204	1274	1215	533	374	500	870	1	1	106681731	1356	-36.31	1.97	12	0.51	-35.00	645.00	1697	20240216	-25.10	920	20231227	38.15	1697	-25.10	20240216	956	32.95	20240131	1697	-25.10	20240216	920	38.15	20231227	1.86	N	065650	500	533 억		866224	N	N	0	N	00	N
35	20241224	150621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1264	16	2	1.28	613136562	495713	150.49	1238	1267	1200	1622	874	1248	1236.88	0.81	0	24876	1322	1285	1263	1226	1204	1274	1215	533	374	500	870	1	1	106681731	1348	-36.11	1.96	12	0.46	-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	1.86	N	065650	500	533 억		866224	N	N	0	N	00	N
36	20241224	140619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1261	13	2	1.04	552294432	447447	135.84	1238	1267	1200	1622	874	1248	1234.32	0.81	0	21284	1322	1285	1263	1226	1204	1274	1215	533	374	500	870	1	1	106681731	1345	-36.03	1.96	12	0.42	-35.00	645.00	1697	20240216	-25.69	920	20231227	37.07	1697	-25.69	20240216	956	31.90	20240131	1697	-25.69	20240216	920	37.07	20231227	1.86	N	065650	500	533 억		866224	N	N	0	N	00	N
37	20241224	130620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1246	-2	5	-0.16	427674680	348012	105.65	1238	1253	1200	1622	874	1248	1228.91	0.81	0	-2603	1322	1285	1263	1226	1204	1274	1215	533	374	500	870	1	1	106681731	1329	-35.60	1.93	12	0.33	-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	1.86	N	065650	500	533 억		866224	N	N	0	N	00	N
38	20241224	120620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1226	-22	5	-1.76	343831150	280334	85.10	1238	1253	1200	1622	874	1248	1226.51	0.81	0	-13462	1322	1285	1263	1226	1204	1274	1215	533	374	500	870	1	1	106681731	1308	-35.03	1.90	12	0.26	-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	1.86	N	065650	500	533 억		866224	N	N	0	N	00	N
39	20241224	110621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1217	-31	5	-2.48	283480161	231213	70.19	1238	1253	1200	1622	874	1248	1226.06	0.81	0	-3163	1322	1285	1263	1226	1204	1274	1215	533	374	500	870	1	1	106681731	1298	-34.77	1.89	12	0.22	-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	1.86	N	065650	500	533 억		866224	N	N	0	N	00	N
40	20241224	100621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-28	5	-2.24	209917396	170418	51.74	1238	1253	1215	1622	874	1248	1231.78	0.81	0	-11544	1322	1285	1263	1226	1204	1274	1215	533	374	500	870	1	1	106681731	1302	-34.86	1.89	12	0.16	-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	1.86	N	065650	500	533 억		866224	N	N	0	N	00	N
41	20241224	090624	57	100.00	KOSDAQ		유통	N	N	N	N		N	1252	4	2	0.32	74123775	59782	18.15	1238	1253	1238	1622	874	1248	1239.90	0.81	0	3860	1322	1285	1263	1226	1204	1274	1215	533	374	500	870	1	1	106681731	1336	-35.77	1.94	12	0.06	-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	1.86	N	065650	500	533 억		866224	N	N	0	N	00	N
42	20241223	160615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1248	-21	5	-1.65	366432303	289872	56.06	1283	1300	1241	1649	889	1269	1264.50	0.88	0	-76177	1329	1299	1269	1239	1209	1314	1254	533	380	500	880	1	1	106681731	1331	-35.66	1.93	12	0.27	-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	2.00	N	065650	500	533 억		942594	N	N	0	N	00	N
43	20241223	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1265	-4	5	-0.32	315968602	249452	48.24	1283	1300	1241	1649	889	1269	1266.65	0.88	0	-72390	1329	1299	1269	1239	1209	1314	1254	533	380	500	880	1	1	106681731	1350	-36.14	1.96	12	0.23	-35.00	645.00	1697	20240216	-25.46	920	20231227	37.50	1697	-25.46	20240216	956	32.32	20240131	1697	-25.46	20240216	920	37.50	20231227	2.00	N	065650	500	533 억		942594	N	N	0	N	00	N
44	20241223	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1261	-8	5	-0.63	223680308	175979	34.03	1283	1300	1241	1649	889	1269	1271.06	0.88	0	-62535	1329	1299	1269	1239	1209	1314	1254	533	380	500	880	1	1	106681731	1345	-36.03	1.96	12	0.16	-35.00	645.00	1697	20240216	-25.69	920	20231227	37.07	1697	-25.69	20240216	956	31.90	20240131	1697	-25.69	20240216	920	37.07	20231227	2.00	N	065650	500	533 억		942594	N	N	0	N	00	N
45	20241223	130615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	1	2	0.08	136231139	106752	20.64	1283	1300	1241	1649	889	1269	1276.15	0.88	0	-46107	1329	1299	1269	1239	1209	1314	1254	533	380	500	880	1	1	106681731	1355	-36.29	1.97	12	0.10	-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	2.00	N	065650	500	533 억		942594	N	N	0	N	00	N
46	20241223	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1278	9	2	0.71	117774806	92206	17.83	1283	1300	1241	1649	889	1269	1277.30	0.88	0	-41623	1329	1299	1269	1239	1209	1314	1254	533	380	500	880	1	1	106681731	1363	-36.51	1.98	12	0.09	-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	2.00	N	065650	500	533 억		942594	N	N	0	N	00	N
47	20241223	110615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	11	2	0.87	83232227	64904	12.55	1283	1300	1272	1649	889	1269	1282.39	0.88	0	-39450	1329	1299	1269	1239	1209	1314	1254	533	380	500	880	1	1	106681731	1366	-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	2.00	N	065650	500	533 억		942594	N	N	0	N	00	N
48	20241223	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	20	2	1.58	42090164	32764	6.34	1283	1300	1277	1649	889	1269	1284.65	0.88	0	-15536	1329	1299	1269	1239	1209	1314	1254	533	380	500	880	1	1	106681731	1375	-36.83	2.00	12	0.03	-35.00	645.00	1697	20240216	-24.04	920	20231227	40.11	1697	-24.04	20240216	956	34.83	20240131	1697	-24.04	20240216	920	40.11	20231227	2.00	N	065650	500	533 억		942594	N	N	0	N	00	N
49	20241223	090615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	26	2	2.05	11295660	8764	1.69	1283	1300	1283	1649	889	1269	1288.87	0.88	0	-8151	1329	1299	1269	1239	1209	1314	1254	533	380	500	880	1	1	106681731	1382	-37.00	2.01	12	0.01	-35.00	645.00	1697	20240216	-23.69	920	20231227	40.76	1697	-23.69	20240216	956	35.46	20240131	1697	-23.69	20240216	920	40.76	20231227	2.00	N	065650	500	533 억		942594	N	N	0	N	00	N
50	20241220	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	25	2	2.01	659461157	517107	157.16	1244	1299	1239	1617	871	1244	1275.29	0.86	0	29222	1330	1286	1260	1216	1190	1274	1204	533	373	500	870	1	1	106681731	1354	-36.26	1.97	12	0.48	-35.00	645.00	1697	20240216	-25.22	920	20231227	37.93	1697	-25.22	20240216	956	32.74	20240131	1697	-25.22	20240216	920	37.93	20231227	2.05	N	065650	500	533 억		914414	N	N	0	N	00	N
51	20241220	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	25	2	2.01	617984847	484491	147.24	1244	1299	1239	1617	871	1244	1275.53	0.86	0	30205	1330	1286	1260	1216	1190	1274	1204	533	373	500	870	1	1	106681731	1354	-36.26	1.97	12	0.45	-35.00	645.00	1697	20240216	-25.22	920	20231227	37.93	1697	-25.22	20240216	956	32.74	20240131	1697	-25.22	20240216	920	37.93	20231227	2.05	N	065650	500	533 억		914414	N	N	0	N	00	N
52	20241220	140613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	48	2	3.86	479375640	376177	114.33	1244	1299	1239	1617	871	1244	1274.34	0.86	0	51216	1330	1286	1260	1216	1190	1274	1204	533	373	500	870	1	1	106681731	1378	-36.91	2.00	12	0.35	-35.00	645.00	1697	20240216	-23.87	920	20231227	40.43	1697	-23.87	20240216	956	35.15	20240131	1697	-23.87	20240216	920	40.43	20231227	2.05	N	065650	500	533 억		914414	N	N	0	N	00	N
53	20241220	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	30	2	2.41	326472586	257386	78.22	1244	1299	1239	1617	871	1244	1268.42	0.86	0	40612	1330	1286	1260	1216	1190	1274	1204	533	373	500	870	1	1	106681731	1359	-36.40	1.98	12	0.24	-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	2.05	N	065650	500	533 억		914414	N	N	0	N	00	N
54	20241220	120611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	29	2	2.33	286664347	225928	68.66	1244	1299	1239	1617	871	1244	1268.83	0.86	0	37898	1330	1286	1260	1216	1190	1274	1204	533	373	500	870	1	1	106681731	1358	-36.37	1.97	12	0.21	-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	2.05	N	065650	500	533 억		914414	N	N	0	N	00	N
55	20241220	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1284	40	2	3.22	245873876	193830	58.91	1244	1299	1239	1617	871	1244	1268.50	0.86	0	45269	1330	1286	1260	1216	1190	1274	1204	533	373	500	870	1	1	106681731	1370	-36.69	1.99	12	0.18	-35.00	645.00	1697	20240216	-24.34	920	20231227	39.57	1697	-24.34	20240216	956	34.31	20240131	1697	-24.34	20240216	920	39.57	20231227	2.05	N	065650	500	533 억		914414	N	N	0	N	00	N
56	20241220	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1282	38	2	3.05	162805756	129339	39.31	1244	1282	1239	1617	871	1244	1258.75	0.86	0	18113	1330	1286	1260	1216	1190	1274	1204	533	373	500	870	1	1	106681731	1368	-36.63	1.99	12	0.12	-35.00	645.00	1697	20240216	-24.45	920	20231227	39.35	1697	-24.45	20240216	956	34.10	20240131	1697	-24.45	20240216	920	39.35	20231227	2.05	N	065650	500	533 억		914414	N	N	0	N	00	N
57	20241220	090614	57	100.00	KOSDAQ		유통	N	N	N	N		N	1253	9	2	0.72	54073301	43369	13.18	1244	1267	1239	1617	871	1244	1246.82	0.86	0	-9947	1330	1286	1260	1216	1190	1274	1204	533	373	500	870	1	1	106681731	1337	-35.80	1.94	12	0.04	-35.00	645.00	1697	20240216	-26.16	920	20231227	36.20	1697	-26.16	20240216	956	31.07	20240131	1697	-26.16	20240216	920	36.20	20231227	2.05	N	065650	500	533 억		914414	N	N	0	N	00	N
58	20241219	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1244	-59	5	-4.53	414565770	327230	99.64	1280	1304	1234	1693	913	1303	1266.89	0.96	0	-105388	1342	1322	1286	1266	1230	1332	1276	533	390	500	910	1	1	106681731	1327	-35.54	1.93	12	0.31	-35.00	645.00	1697	20240216	-26.69	920	20231227	35.22	1697	-26.69	20240216	956	30.13	20240131	1697	-26.69	20240216	920	35.22	20231227	2.04	N	065650	500	533 억		1019197	N	N	0	N	00	N
59	20241219	150610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	-53	5	-4.07	377826288	297681	90.64	1280	1304	1237	1693	913	1303	1269.23	0.96	0	-83347	1342	1322	1286	1266	1230	1332	1276	533	390	500	910	1	1	106681731	1334	-35.71	1.94	12	0.28	-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	2.04	N	065650	500	533 억		1019197	N	N	0	N	00	N
60	20241219	140611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	-23	5	-1.77	177344308	137418	41.84	1280	1304	1276	1693	913	1303	1290.55	0.96	0	-61098	1342	1322	1286	1266	1230	1332	1276	533	390	500	910	1	1	106681731	1366	-36.57	1.98	12	0.13	-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	2.04	N	065650	500	533 억		1019197	N	N	0	N	00	N
61	20241219	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	-7	5	-0.54	133248814	103040	31.38	1280	1304	1280	1693	913	1303	1293.18	0.96	0	-32592	1342	1322	1286	1266	1230	1332	1276	533	390	500	910	1	1	106681731	1383	-37.03	2.01	12	0.10	-35.00	645.00	1697	20240216	-23.63	920	20231227	40.87	1697	-23.63	20240216	956	35.56	20240131	1697	-23.63	20240216	920	40.87	20231227	2.04	N	065650	500	533 억		1019197	N	N	0	N	00	N
62	20241219	120612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	-5	5	-0.38	108983273	84248	25.65	1280	1304	1280	1693	913	1303	1293.60	0.96	0	-24527	1342	1322	1286	1266	1230	1332	1276	533	390	500	910	1	1	106681731	1385	-37.09	2.01	12	0.08	-35.00	645.00	1697	20240216	-23.51	920	20231227	41.09	1697	-23.51	20240216	956	35.77	20240131	1697	-23.51	20240216	920	41.09	20231227	2.04	N	065650	500	533 억		1019197	N	N	0	N	00	N
63	20241219	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-3	5	-0.23	83066157	64207	19.55	1280	1304	1280	1693	913	1303	1293.72	0.96	0	-8861	1342	1322	1286	1266	1230	1332	1276	533	390	500	910	1	1	106681731	1387	-37.14	2.02	12	0.06	-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	2.04	N	065650	500	533 억		1019197	N	N	0	N	00	N
64	20241219	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	1	2	0.08	72731243	56226	17.12	1280	1304	1280	1693	913	1303	1293.55	0.96	0	-4748	1342	1322	1286	1266	1230	1332	1276	533	390	500	910	1	1	106681731	1391	-37.26	2.02	12	0.05	-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	2.04	N	065650	500	533 억		1019197	N	N	0	N	00	N
65	20241219	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	-4	5	-0.31	16676299	12984	3.95	1280	1304	1280	1693	913	1303	1284.37	0.96	0	513	1342	1322	1286	1266	1230	1332	1276	533	390	500	910	1	1	106681731	1386	-37.11	2.01	12	0.01	-35.00	645.00	1697	20240216	-23.45	920	20231227	41.20	1697	-23.45	20240216	956	35.88	20240131	1697	-23.45	20240216	920	41.20	20231227	2.04	N	065650	500	533 억		1019197	N	N	0	N	00	N
66	20241218	160607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	43	2	3.41	422166752	327965	115.42	1251	1306	1250	1638	882	1260	1287.12	0.84	0	120515	1314	1286	1270	1242	1226	1279	1235	533	378	500	880	1	1	106681728	1390	-37.23	2.02	12	0.31	-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	2.04	N	065650	500	533 억		899077	N	N	0	N	00	N
67	20241218	150611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	43	2	3.41	384592792	299124	105.27	1251	1306	1250	1638	882	1260	1285.73	0.84	0	111077	1314	1286	1270	1242	1226	1279	1235	533	378	500	880	1	1	106681728	1390	-37.23	2.02	12	0.28	-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	2.04	N	065650	500	533 억		899077	N	N	0	N	00	N
68	20241218	140609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	33	2	2.62	234428576	183407	64.55	1251	1297	1250	1638	882	1260	1278.19	0.84	0	65830	1314	1286	1270	1242	1226	1279	1235	533	378	500	880	1	1	106681728	1379	-36.94	2.00	12	0.17	-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	2.04	N	065650	500	533 억		899077	N	N	0	N	00	N
69	20241218	130611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	13	2	1.03	111635159	87971	30.96	1251	1288	1250	1638	882	1260	1269.00	0.84	0	5603	1314	1286	1270	1242	1226	1279	1235	533	378	500	880	1	1	106681728	1358	-36.37	1.97	12	0.08	-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	2.04	N	065650	500	533 억		899077	N	N	0	N	00	N
70	20241218	120605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1273	13	2	1.03	64942828	51505	18.13	1251	1280	1250	1638	882	1260	1260.90	0.84	0	6098	1314	1286	1270	1242	1226	1279	1235	533	378	500	880	1	1	106681728	1358	-36.37	1.97	12	0.05	-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	2.04	N	065650	500	533 억		899077	N	N	0	N	00	N
71	20241218	110609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	20	2	1.59	45085761	35835	12.61	1251	1280	1250	1638	882	1260	1258.15	0.84	0	3896	1314	1286	1270	1242	1226	1279	1235	533	378	500	880	1	1	106681728	1366	-36.57	1.98	12	0.03	-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	2.04	N	065650	500	533 억		899077	N	N	0	N	00	N
72	20241218	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1256	-4	5	-0.32	27076830	21580	7.59	1251	1268	1250	1638	882	1260	1254.72	0.84	0	479	1314	1286	1270	1242	1226	1279	1235	533	378	500	880	1	1	106681728	1340	-35.89	1.95	12	0.02	-35.00	645.00	1697	20240216	-25.99	920	20231227	36.52	1697	-25.99	20240216	956	31.38	20240131	1697	-25.99	20240216	920	36.52	20231227	2.04	N	065650	500	533 억		899077	N	N	0	N	00	N
73	20241218	090612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	8	2	0.63	14219818	11336	3.99	1251	1268	1250	1638	882	1260	1254.39	0.84	0	144	1314	1286	1270	1242	1226	1279	1235	533	378	500	880	1	1	106681728	1353	-36.23	1.97	12	0.01	-35.00	645.00	1697	20240216	-25.28	920	20231227	37.83	1697	-25.28	20240216	956	32.64	20240131	1697	-25.28	20240216	920	37.83	20231227	2.04	N	065650	500	533 억		899077	N	N	0	N	00	N
74	20241217	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	-31	5	-2.40	360757633	284103	50.84	1278	1298	1254	1678	904	1291	1269.81	0.91	0	-73016	1367	1329	1297	1259	1227	1348	1278	533	387	500	900	1	1	106681728	1344	-36.00	1.95	12	0.27	-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	2.05	N	065650	500	533 억		971583	N	N	0	N	00	N
75	20241217	150609	57	100.00	KOSDAQ		유통	N	N	N	N		N	1258	-33	5	-2.56	309206998	243169	43.52	1278	1298	1258	1678	904	1291	1271.57	0.91	0	-57868	1367	1329	1297	1259	1227	1348	1278	533	387	500	900	1	1	106681728	1342	-35.94	1.95	12	0.23	-35.00	645.00	1697	20240216	-25.87	920	20231227	36.74	1697	-25.87	20240216	956	31.59	20240131	1697	-25.87	20240216	920	36.74	20231227	2.05	N	065650	500	533 억		971583	N	N	0	N	00	N
76	20241217	140610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	-23	5	-1.78	236731015	185816	33.25	1278	1298	1263	1678	904	1291	1274.01	0.91	0	-42614	1367	1329	1297	1259	1227	1348	1278	533	387	500	900	1	1	106681728	1353	-36.23	1.97	12	0.17	-35.00	645.00	1697	20240216	-25.28	920	20231227	37.83	1697	-25.28	20240216	956	32.64	20240131	1697	-25.28	20240216	920	37.83	20231227	2.05	N	065650	500	533 억		971583	N	N	0	N	00	N
77	20241217	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	-12	5	-0.93	189613748	148672	26.61	1278	1298	1267	1678	904	1291	1275.38	0.91	0	-37258	1367	1329	1297	1259	1227	1348	1278	533	387	500	900	1	1	106681728	1364	-36.54	1.98	12	0.14	-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	2.05	N	065650	500	533 억		971583	N	N	0	N	00	N
78	20241217	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1282	-9	5	-0.70	157797337	123667	22.13	1278	1298	1267	1678	904	1291	1275.99	0.91	0	-34806	1367	1329	1297	1259	1227	1348	1278	533	387	500	900	1	1	106681728	1368	-36.63	1.99	12	0.12	-35.00	645.00	1697	20240216	-24.45	920	20231227	39.35	1697	-24.45	20240216	956	34.10	20240131	1697	-24.45	20240216	920	39.35	20231227	2.05	N	065650	500	533 억		971583	N	N	0	N	00	N
79	20241217	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	-11	5	-0.85	111601472	87344	15.63	1278	1298	1267	1678	904	1291	1277.72	0.91	0	-27445	1367	1329	1297	1259	1227	1348	1278	533	387	500	900	1	1	106681728	1366	-36.57	1.98	12	0.08	-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	2.05	N	065650	500	533 억		971583	N	N	0	N	00	N
80	20241217	100600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	-2	5	-0.15	41877929	32670	5.85	1278	1298	1267	1678	904	1291	1281.85	0.91	0	-13408	1367	1329	1297	1259	1227	1348	1278	533	387	500	900	1	1	106681728	1375	-36.83	2.00	12	0.03	-35.00	645.00	1697	20240216	-24.04	920	20231227	40.11	1697	-24.04	20240216	956	34.83	20240131	1697	-24.04	20240216	920	40.11	20231227	2.05	N	065650	500	533 억		971583	N	N	0	N	00	N
81	20241217	090608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-21	5	-1.63	8191234	6430	1.15	1278	1284	1267	1678	904	1291	1273.91	0.91	0	-2992	1367	1329	1297	1259	1227	1348	1278	533	387	500	900	1	1	106681728	1355	-36.29	1.97	12	0.01	-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	2.05	N	065650	500	533 억		971583	N	N	0	N	00	N
82	20241216	160559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	21	2	1.65	701122729	540655	123.56	1280	1335	1265	1651	889	1270	1296.88	0.89	0	19301	1308	1289	1264	1245	1220	1298	1254	533	381	500	880	1	1	106681728	1377	-36.89	2.00	12	0.51	-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	2.05	N	065650	500	533 억		952282	N	N	0	N	00	N
83	20241216	150608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	19	2	1.50	653388336	503595	115.09	1280	1335	1265	1651	889	1270	1297.45	0.89	0	26314	1308	1289	1264	1245	1220	1298	1254	533	381	500	880	1	1	106681728	1375	-36.83	2.00	12	0.47	-35.00	645.00	1697	20240216	-24.04	920	20231227	40.11	1697	-24.04	20240216	956	34.83	20240131	1697	-24.04	20240216	920	40.11	20231227	2.05	N	065650	500	533 억		952282	N	N	0	N	00	N
84	20241216	140607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	29	2	2.28	559091411	430178	98.31	1280	1335	1265	1651	889	1270	1299.67	0.89	0	20616	1308	1289	1264	1245	1220	1298	1254	533	381	500	880	1	1	106681728	1386	-37.11	2.01	12	0.40	-35.00	645.00	1697	20240216	-23.45	920	20231227	41.20	1697	-23.45	20240216	956	35.88	20240131	1697	-23.45	20240216	920	41.20	20231227	2.05	N	065650	500	533 억		952282	N	N	0	N	00	N
85	20241216	130608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1311	41	2	3.23	487996882	375524	85.82	1280	1335	1265	1651	889	1270	1299.51	0.89	0	4279	1308	1289	1264	1245	1220	1298	1254	533	381	500	880	1	1	106681728	1399	-37.46	2.03	12	0.35	-35.00	645.00	1697	20240216	-22.75	920	20231227	42.50	1697	-22.75	20240216	956	37.13	20240131	1697	-22.75	20240216	920	42.50	20231227	2.05	N	065650	500	533 억		952282	N	N	0	N	00	N
86	20241216	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	49	2	3.86	283913627	221171	50.55	1280	1320	1265	1651	889	1270	1283.68	0.89	0	-13545	1308	1289	1264	1245	1220	1298	1254	533	381	500	880	1	1	106681728	1407	-37.69	2.04	12	0.21	-35.00	645.00	1697	20240216	-22.27	920	20231227	43.37	1697	-22.27	20240216	956	37.97	20240131	1697	-22.27	20240216	920	43.37	20231227	2.05	N	065650	500	533 억		952282	N	N	0	N	00	N
87	20241216	110606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	7	2	0.55	167331919	130725	29.88	1280	1297	1265	1651	889	1270	1280.03	0.89	0	-38714	1308	1289	1264	1245	1220	1298	1254	533	381	500	880	1	1	106681728	1362	-36.49	1.98	12	0.12	-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	2.05	N	065650	500	533 억		952282	N	N	0	N	00	N
88	20241216	100608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	6	2	0.47	125229426	97657	22.32	1280	1297	1265	1651	889	1270	1282.34	0.89	0	-30401	1308	1289	1264	1245	1220	1298	1254	533	381	500	880	1	1	106681728	1361	-36.46	1.98	12	0.09	-35.00	645.00	1697	20240216	-24.81	920	20231227	38.70	1697	-24.81	20240216	956	33.47	20240131	1697	-24.81	20240216	920	38.70	20231227	2.05	N	065650	500	533 억		952282	N	N	0	N	00	N
89	20241216	090608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	18	2	1.42	30226056	23579	5.39	1280	1290	1278	1651	889	1270	1281.91	0.89	0	-3131	1308	1289	1264	1245	1220	1298	1254	533	381	500	880	1	1	106681728	1374	-36.80	2.00	12	0.02	-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	2.05	N	065650	500	533 억		952282	N	N	0	N	00	N
90	20241213	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	8	2	0.63	545620689	431844	123.48	1252	1283	1239	1640	884	1262	1263.47	0.81	0	85292	1327	1294	1278	1245	1229	1286	1237	533	378	500	880	1	1	106681728	1355	-36.29	1.97	12	0.40	-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	2.11	N	065650	500	533 억		867676	N	N	0	N	00	N
91	20241213	150605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	9	2	0.71	462085577	366364	104.76	1252	1279	1239	1640	884	1262	1261.27	0.81	0	60857	1327	1294	1278	1245	1229	1286	1237	533	378	500	880	1	1	106681728	1356	-36.31	1.97	12	0.34	-35.00	645.00	1697	20240216	-25.10	920	20231227	38.15	1697	-25.10	20240216	956	32.95	20240131	1697	-25.10	20240216	920	38.15	20231227	2.11	N	065650	500	533 억		867676	N	N	0	N	00	N
92	20241213	140606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1264	2	2	0.16	310954304	247273	70.71	1252	1278	1239	1640	884	1262	1257.52	0.81	0	13969	1327	1294	1278	1245	1229	1286	1237	533	378	500	880	1	1	106681728	1348	-36.11	1.96	12	0.23	-35.00	645.00	1697	20240216	-25.52	920	20231227	37.39	1697	-25.52	20240216	956	32.22	20240131	1697	-25.52	20240216	920	37.39	20231227	2.11	N	065650	500	533 억		867676	N	N	0	N	00	N
93	20241213	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	1	2	0.08	246368458	196110	56.08	1252	1278	1239	1640	884	1262	1256.26	0.81	0	3397	1327	1294	1278	1245	1229	1286	1237	533	378	500	880	1	1	106681728	1347	-36.09	1.96	12	0.18	-35.00	645.00	1697	20240216	-25.57	920	20231227	37.28	1697	-25.57	20240216	956	32.11	20240131	1697	-25.57	20240216	920	37.28	20231227	2.11	N	065650	500	533 억		867676	N	N	0	N	00	N
94	20241213	120607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1275	13	2	1.03	152589213	121723	34.81	1252	1275	1239	1640	884	1262	1253.53	0.81	0	-609	1327	1294	1278	1245	1229	1286	1237	533	378	500	880	1	1	106681728	1360	-36.43	1.98	12	0.11	-35.00	645.00	1697	20240216	-24.87	920	20231227	38.59	1697	-24.87	20240216	956	33.37	20240131	1697	-24.87	20240216	920	38.59	20231227	2.11	N	065650	500	533 억		867676	N	N	0	N	00	N
95	20241213	110605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	-2	5	-0.16	56245649	44771	12.80	1252	1265	1249	1640	884	1262	1256.21	0.81	0	-11707	1327	1294	1278	1245	1229	1286	1237	533	378	500	880	1	1	106681728	1344	-36.00	1.95	12	0.04	-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	2.11	N	065650	500	533 억		867676	N	N	0	N	00	N
96	20241213	100604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	-2	5	-0.16	35114318	27983	8.00	1252	1261	1250	1640	884	1262	1254.68	0.81	0	-11125	1327	1294	1278	1245	1229	1286	1237	533	378	500	880	1	1	106681728	1344	-36.00	1.95	12	0.03	-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	2.11	N	065650	500	533 억		867676	N	N	0	N	00	N
97	20241213	090606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1261	-1	5	-0.08	5867222	4664	1.33	1252	1261	1252	1640	884	1262	1257.34	0.81	0	-12	1327	1294	1278	1245	1229	1286	1237	533	378	500	880	1	1	106681728	1345	-36.03	1.96	12	0.00	-35.00	645.00	1697	20240216	-25.69	920	20231227	37.07	1697	-25.69	20240216	956	31.90	20240131	1697	-25.69	20240216	920	37.07	20231227	2.11	N	065650	500	533 억		867676	N	N	0	N	00	N
98	20241212	160610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1262	-44	5	-3.37	448527170	348227	34.27	1306	1311	1262	1697	915	1306	1288.11	0.95	0	-144636	1392	1349	1304	1261	1216	1370	1282	533	391	500	910	1	1	106681728	1346	-36.06	1.96	12	0.33	-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	2.16	N	065650	500	533 억		1008543	N	N	0	N	00	N
99	20241212	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	-35	5	-2.68	401921236	311394	30.64	1306	1311	1267	1697	915	1306	1290.72	0.95	0	-119353	1392	1349	1304	1261	1216	1370	1282	533	391	500	910	1	1	106681728	1356	-36.31	1.97	12	0.29	-35.00	645.00	1697	20240216	-25.10	920	20231227	38.15	1697	-25.10	20240216	956	32.95	20240131	1697	-25.10	20240216	920	38.15	20231227	2.16	N	065650	500	533 억		1008543	N	N	0	N	00	N
100	20241212	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	-34	5	-2.60	348726380	269498	26.52	1306	1311	1272	1697	915	1306	1293.99	0.95	0	-97994	1392	1349	1304	1261	1216	1370	1282	533	391	500	910	1	1	106681728	1357	-36.34	1.97	12	0.25	-35.00	645.00	1697	20240216	-25.04	920	20231227	38.26	1697	-25.04	20240216	956	33.05	20240131	1697	-25.04	20240216	920	38.26	20231227	2.16	N	065650	500	533 억		1008543	N	N	0	N	00	N
101	20241212	130600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1286	-20	5	-1.53	295790574	228069	22.44	1306	1311	1278	1697	915	1306	1296.93	0.95	0	-74195	1392	1349	1304	1261	1216	1370	1282	533	391	500	910	1	1	106681728	1372	-36.74	1.99	12	0.21	-35.00	645.00	1697	20240216	-24.22	920	20231227	39.78	1697	-24.22	20240216	956	34.52	20240131	1697	-24.22	20240216	920	39.78	20231227	2.16	N	065650	500	533 억		1008543	N	N	0	N	00	N
102	20241212	120547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	-17	5	-1.30	278164431	214313	21.09	1306	1311	1282	1697	915	1306	1297.94	0.95	0	-64199	1392	1349	1304	1261	1216	1370	1282	533	391	500	910	1	1	106681728	1375	-36.83	2.00	12	0.20	-35.00	645.00	1697	20240216	-24.04	920	20231227	40.11	1697	-24.04	20240216	956	34.83	20240131	1697	-24.04	20240216	920	40.11	20231227	2.16	N	065650	500	533 억		1008543	N	N	0	N	00	N
103	20241212	110559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	-8	5	-0.61	233384202	179565	17.67	1306	1311	1291	1697	915	1306	1299.72	0.95	0	-45572	1392	1349	1304	1261	1216	1370	1282	533	391	500	910	1	1	106681728	1385	-37.09	2.01	12	0.17	-35.00	645.00	1697	20240216	-23.51	920	20231227	41.09	1697	-23.51	20240216	956	35.77	20240131	1697	-23.51	20240216	920	41.09	20231227	2.16	N	065650	500	533 억		1008543	N	N	0	N	00	N
104	20241212	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	-3	5	-0.23	161091883	123708	12.17	1306	1311	1293	1697	915	1306	1302.19	0.95	0	-12923	1392	1349	1304	1261	1216	1370	1282	533	391	500	910	1	1	106681728	1390	-37.23	2.02	12	0.12	-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	2.16	N	065650	500	533 억		1008543	N	N	0	N	00	N
105	20241212	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	1	2	0.08	12672755	9707	0.96	1306	1310	1295	1697	915	1306	1305.53	0.95	0	366	1392	1349	1304	1261	1216	1370	1282	533	391	500	910	1	1	106681728	1394	-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	2.16	N	065650	500	533 억		1008543	N	N	0	N	00	N
106	20241211	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	58	2	4.65	1329881332	1015409	195.63	1259	1347	1259	1622	874	1248	1309.70	0.93	0	20448	1340	1294	1202	1156	1064	1317	1179	533	374	500	870	1	1	106681728	1393	-37.31	2.02	12	0.95	-35.00	645.00	1697	20240216	-23.04	920	20231227	41.96	1697	-23.04	20240216	956	36.61	20240131	1697	-23.04	20240216	920	41.96	20231227	2.28	N	065650	500	533 억		989992	N	N	0	N	00	N
107	20241211	150439	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	62	2	4.97	1266753370	967116	186.32	1259	1347	1259	1622	874	1248	1309.83	0.93	0	14149	1340	1294	1202	1156	1064	1317	1179	533	374	500	870	1	1	106681728	1398	-37.43	2.03	12	0.91	-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	2.28	N	065650	500	533 억		989992	N	N	0	N	00	N
108	20241211	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	60	2	4.81	1143562318	873021	168.20	1259	1347	1259	1622	874	1248	1309.89	0.93	0	-23984	1340	1294	1202	1156	1064	1317	1179	533	374	500	870	1	1	106681728	1395	-37.37	2.03	12	0.82	-35.00	645.00	1697	20240216	-22.92	920	20231227	42.17	1697	-22.92	20240216	956	36.82	20240131	1697	-22.92	20240216	920	42.17	20231227	2.28	N	065650	500	533 억		989992	N	N	0	N	00	N
109	20241211	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	62	2	4.97	1110178209	847448	163.27	1259	1347	1259	1622	874	1248	1310.03	0.93	0	-30586	1340	1294	1202	1156	1064	1317	1179	533	374	500	870	1	1	106681728	1398	-37.43	2.03	12	0.79	-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	2.28	N	065650	500	533 억		989992	N	N	0	N	00	N
110	20241211	120604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	54	2	4.33	1057282093	806854	155.45	1259	1347	1259	1622	874	1248	1310.38	0.93	0	-27699	1340	1294	1202	1156	1064	1317	1179	533	374	500	870	1	1	106681728	1389	-37.20	2.02	12	0.76	-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	2.28	N	065650	500	533 억		989992	N	N	0	N	00	N
111	20241211	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	70	2	5.61	923693506	704168	135.66	1259	1347	1259	1622	874	1248	1311.75	0.93	0	13443	1340	1294	1202	1156	1064	1317	1179	533	374	500	870	1	1	106681728	1406	-37.66	2.04	12	0.66	-35.00	645.00	1697	20240216	-22.33	920	20231227	43.26	1697	-22.33	20240216	956	37.87	20240131	1697	-22.33	20240216	920	43.26	20231227	2.28	N	065650	500	533 억		989992	N	N	0	N	00	N
112	20241211	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	58	2	4.65	561809185	429800	82.80	1259	1347	1259	1622	874	1248	1307.14	0.93	0	-135712	1340	1294	1202	1156	1064	1317	1179	533	374	500	870	1	1	106681728	1393	-37.31	2.02	12	0.40	-35.00	645.00	1697	20240216	-23.04	920	20231227	41.96	1697	-23.04	20240216	956	36.61	20240131	1697	-23.04	20240216	920	41.96	20231227	2.28	N	065650	500	533 억		989992	N	N	0	N	00	N
113	20241211	090605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	60	2	4.81	127220141	97444	18.77	1259	1347	1259	1622	874	1248	1305.57	0.93	0	-44140	1340	1294	1202	1156	1064	1317	1179	533	374	500	870	1	1	106681728	1395	-37.37	2.03	12	0.09	-35.00	645.00	1697	20240216	-22.92	920	20231227	42.17	1697	-22.92	20240216	956	36.82	20240131	1697	-22.92	20240216	920	42.17	20231227	2.28	N	065650	500	533 억		989992	N	N	0	N	00	N
114	20241210	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1248	101	2	8.81	610956351	518072	77.83	1110	1248	1110	1491	803	1147	1179.29	0.71	0	237315	1273	1209	1176	1112	1079	1193	1096	533	344	500	800	1	1	106681728	1331	-35.66	1.93	12	0.49	-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	2.30	N	065650	500	533 억		754580	N	N	0	N	00	N
115	20241210	150559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1228	81	2	7.06	537132831	458273	68.84	1110	1229	1110	1491	803	1147	1172.08	0.71	0	228061	1273	1209	1176	1112	1079	1193	1096	533	344	500	800	1	1	106681728	1310	-35.09	1.90	12	0.43	-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	2.30	N	065650	500	533 억		754580	N	N	0	N	00	N
116	20241210	140559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	66	2	5.75	435250394	374717	56.29	1110	1214	1110	1491	803	1147	1161.54	0.71	0	184087	1273	1209	1176	1112	1079	1193	1096	533	344	500	800	1	1	106681728	1294	-34.66	1.88	12	0.35	-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	2.30	N	065650	500	533 억		754580	N	N	0	N	00	N
117	20241210	130558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	45	2	3.92	358209078	310258	46.61	1110	1200	1110	1491	803	1147	1154.55	0.71	0	132880	1273	1209	1176	1112	1079	1193	1096	533	344	500	800	1	1	106681728	1272	-34.06	1.85	12	0.29	-35.00	645.00	1697	20240216	-29.76	920	20231227	29.57	1697	-29.76	20240216	956	24.69	20240131	1697	-29.76	20240216	920	29.57	20231227	2.30	N	065650	500	533 억		754580	N	N	0	N	00	N
118	20241210	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	44	2	3.84	339953284	294884	44.30	1110	1200	1110	1491	803	1147	1152.84	0.71	0	128763	1273	1209	1176	1112	1079	1193	1096	533	344	500	800	1	1	106681728	1271	-34.03	1.85	12	0.28	-35.00	645.00	1697	20240216	-29.82	920	20231227	29.46	1697	-29.82	20240216	956	24.58	20240131	1697	-29.82	20240216	920	29.46	20231227	2.30	N	065650	500	533 억		754580	N	N	0	N	00	N
119	20241210	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	24	2	2.09	311558562	270940	40.70	1110	1200	1110	1491	803	1147	1149.92	0.71	0	127305	1273	1209	1176	1112	1079	1193	1096	533	344	500	800	1	1	106681728	1249	-33.46	1.82	12	0.25	-35.00	645.00	1697	20240216	-31.00	920	20231227	27.28	1697	-31.00	20240216	956	22.49	20240131	1697	-31.00	20240216	920	27.28	20231227	2.30	N	065650	500	533 억		754580	N	N	0	N	00	N
120	20241210	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	19	2	1.66	289462902	251983	37.85	1110	1200	1110	1491	803	1147	1148.74	0.71	0	122619	1273	1209	1176	1112	1079	1193	1096	533	344	500	800	1	1	106681728	1244	-33.31	1.81	12	0.24	-35.00	645.00	1697	20240216	-31.29	920	20231227	26.74	1697	-31.29	20240216	956	21.97	20240131	1697	-31.29	20240216	920	26.74	20231227	2.30	N	065650	500	533 억		754580	N	N	0	N	00	N
121	20241210	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1151	4	2	0.35	103456833	91578	13.76	1110	1200	1110	1491	803	1147	1129.71	0.71	0	23925	1273	1209	1176	1112	1079	1193	1096	533	344	500	800	1	1	106681728	1228	-32.89	1.78	12	0.09	-35.00	645.00	1697	20240216	-32.17	920	20231227	25.11	1697	-32.17	20240216	956	20.40	20240131	1697	-32.17	20240216	920	25.11	20231227	2.30	N	065650	500	533 억		754580	N	N	0	N	00	N
122	20241209	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1147	-97	5	-7.80	757421738	643238	210.51	1210	1240	1143	1617	871	1244	1177.51	0.67	0	39208	1330	1287	1246	1203	1162	1266	1182	533	373	500	870	1	1	106681728	1224	-32.77	1.78	12	0.60	-35.00	645.00	1697	20240216	-32.41	920	20231227	24.67	1697	-32.41	20240216	956	19.98	20240131	1697	-32.41	20240216	920	24.67	20231227	2.38	N	065650	500	533 억		714590	N	N	0	N	00	N
123	20241209	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1172	-72	5	-5.79	726921907	616731	201.84	1210	1240	1143	1617	871	1244	1178.67	0.67	0	41818	1330	1287	1246	1203	1162	1266	1182	533	373	500	870	1	1	106681728	1250	-33.49	1.82	12	0.58	-35.00	645.00	1697	20240216	-30.94	920	20231227	27.39	1697	-30.94	20240216	956	22.59	20240131	1697	-30.94	20240216	920	27.39	20231227	2.38	N	065650	500	533 억		714590	N	N	0	N	00	N
124	20241209	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1165	-79	5	-6.35	667560034	565494	185.07	1210	1240	1156	1617	871	1244	1180.49	0.67	0	56805	1330	1287	1246	1203	1162	1266	1182	533	373	500	870	1	1	106681728	1243	-33.29	1.81	12	0.53	-35.00	645.00	1697	20240216	-31.35	920	20231227	26.63	1697	-31.35	20240216	956	21.86	20240131	1697	-31.35	20240216	920	26.63	20231227	2.38	N	065650	500	533 억		714590	N	N	0	N	00	N
125	20241209	130559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1178	-66	5	-5.31	521021249	440625	144.20	1210	1240	1170	1617	871	1244	1182.46	0.67	0	65806	1330	1287	1246	1203	1162	1266	1182	533	373	500	870	1	1	106681728	1257	-33.66	1.83	12	0.41	-35.00	645.00	1697	20240216	-30.58	920	20231227	28.04	1697	-30.58	20240216	956	23.22	20240131	1697	-30.58	20240216	920	28.04	20231227	2.38	N	065650	500	533 억		714590	N	N	0	N	00	N
126	20241209	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1177	-67	5	-5.39	284911319	239562	78.40	1210	1240	1170	1617	871	1244	1189.30	0.67	0	-12723	1330	1287	1246	1203	1162	1266	1182	533	373	500	870	1	1	106681728	1256	-33.63	1.82	12	0.22	-35.00	645.00	1697	20240216	-30.64	920	20231227	27.93	1697	-30.64	20240216	956	23.12	20240131	1697	-30.64	20240216	920	27.93	20231227	2.38	N	065650	500	533 억		714590	N	N	0	N	00	N
127	20241209	110558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1187	-57	5	-4.58	223519104	187298	61.30	1210	1240	1170	1617	871	1244	1193.39	0.67	0	-8548	1330	1287	1246	1203	1162	1266	1182	533	373	500	870	1	1	106681728	1266	-33.91	1.84	12	0.18	-35.00	645.00	1697	20240216	-30.05	920	20231227	29.02	1697	-30.05	20240216	956	24.16	20240131	1697	-30.05	20240216	920	29.02	20231227	2.38	N	065650	500	533 억		714590	N	N	0	N	00	N
128	20241209	100556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1186	-58	5	-4.66	210937925	176668	57.82	1210	1240	1170	1617	871	1244	1193.98	0.67	0	-8580	1330	1287	1246	1203	1162	1266	1182	533	373	500	870	1	1	106681728	1265	-33.89	1.84	12	0.17	-35.00	645.00	1697	20240216	-30.11	920	20231227	28.91	1697	-30.11	20240216	956	24.06	20240131	1697	-30.11	20240216	920	28.91	20231227	2.38	N	065650	500	533 억		714590	N	N	0	N	00	N
129	20241209	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	-36	5	-2.89	71580643	59152	19.36	1210	1240	1201	1617	871	1244	1210.11	0.67	0	3554	1330	1287	1246	1203	1162	1266	1182	533	373	500	870	1	1	106681728	1289	-34.51	1.87	12	0.06	-35.00	645.00	1697	20240216	-28.82	920	20231227	31.30	1697	-28.82	20240216	956	26.36	20240131	1697	-28.82	20240216	920	31.30	20231227	2.38	N	065650	500	533 억		714590	N	N	0	N	00	N
130	20241206	160552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1244	-14	5	-1.11	380177053	305444	134.54	1257	1289	1205	1635	881	1258	1244.67	0.68	0	-11628	1314	1285	1261	1232	1208	1274	1221	533	377	500	880	1	1	106681728	1327	-35.54	1.93	12	0.29	-35.00	645.00	1697	20240216	-26.69	920	20231227	35.22	1697	-26.69	20240216	956	30.13	20240131	1697	-26.69	20240216	920	35.22	20231227	2.46	N	065650	500	533 억		726218	N	N	0	N	00	N
131	20241206	150554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1248	-10	5	-0.79	341155614	273931	120.66	1257	1289	1205	1635	881	1258	1245.41	0.68	0	-4596	1314	1285	1261	1232	1208	1274	1221	533	377	500	880	1	1	106681728	1331	-35.66	1.93	12	0.26	-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	2.46	N	065650	500	533 억		726218	N	N	0	N	00	N
132	20241206	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1252	-6	5	-0.48	293042317	235403	103.69	1257	1289	1205	1635	881	1258	1244.85	0.68	0	-3917	1314	1285	1261	1232	1208	1274	1221	533	377	500	880	1	1	106681728	1336	-35.77	1.94	12	0.22	-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	2.46	N	065650	500	533 억		726218	N	N	0	N	00	N
133	20241206	130553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1255	-3	5	-0.24	270857833	217694	95.89	1257	1289	1205	1635	881	1258	1244.21	0.68	0	-3138	1314	1285	1261	1232	1208	1274	1221	533	377	500	880	1	1	106681728	1339	-35.86	1.95	12	0.20	-35.00	645.00	1697	20240216	-26.05	920	20231227	36.41	1697	-26.05	20240216	956	31.28	20240131	1697	-26.05	20240216	920	36.41	20231227	2.46	N	065650	500	533 억		726218	N	N	0	N	00	N
134	20241206	120550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1255	-3	5	-0.24	269088842	216280	95.27	1257	1289	1205	1635	881	1258	1244.17	0.68	0	-2030	1314	1285	1261	1232	1208	1274	1221	533	377	500	880	1	1	106681728	1339	-35.86	1.95	12	0.20	-35.00	645.00	1697	20240216	-26.05	920	20231227	36.41	1697	-26.05	20240216	956	31.28	20240131	1697	-26.05	20240216	920	36.41	20231227	2.46	N	065650	500	533 억		726218	N	N	0	N	00	N
135	20241206	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1219	-39	5	-3.10	195940182	156884	69.11	1257	1289	1205	1635	881	1258	1248.95	0.68	0	-17732	1314	1285	1261	1232	1208	1274	1221	533	377	500	880	1	1	106681728	1300	-34.83	1.89	12	0.15	-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	2.46	N	065650	500	533 억		726218	N	N	0	N	00	N
136	20241206	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1259	1	2	0.08	87948910	69211	30.49	1257	1289	1257	1635	881	1258	1270.74	0.68	0	-6464	1314	1285	1261	1232	1208	1274	1221	533	377	500	880	1	1	106681728	1343	-35.97	1.95	12	0.06	-35.00	645.00	1697	20240216	-25.81	920	20231227	36.85	1697	-25.81	20240216	956	31.69	20240131	1697	-25.81	20240216	920	36.85	20231227	2.46	N	065650	500	533 억		726218	N	N	0	N	00	N
137	20241206	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1264	6	2	0.48	3328198	2639	1.16	1257	1266	1257	1635	881	1258	1261.16	0.68	0	-68	1314	1285	1261	1232	1208	1274	1221	533	377	500	880	1	1	106681728	1348	-36.11	1.96	12	0.00	-35.00	645.00	1697	20240216	-25.52	920	20231227	37.39	1697	-25.52	20240216	956	32.22	20240131	1697	-25.52	20240216	920	37.39	20231227	2.46	N	065650	500	533 억		726218	N	N	0	N	00	N
138	20241205	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1258	-32	5	-2.48	287080092	226887	38.28	1290	1290	1237	1677	903	1290	1265.30	0.74	0	-60294	1332	1311	1273	1252	1214	1321	1262	533	387	500	900	1	1	106681728	1342	-35.94	1.95	12	0.21	-35.00	645.00	1697	20240216	-25.87	920	20231227	36.74	1697	-25.87	20240216	956	31.59	20240131	1697	-25.87	20240216	920	36.74	20231227	2.46	N	065650	500	533 억		784500	N	N	0	N	00	N
139	20241205	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1258	-32	5	-2.48	239555434	189162	31.92	1290	1290	1237	1677	903	1290	1266.40	0.74	0	-50361	1332	1311	1273	1252	1214	1321	1262	533	387	500	900	1	1	106681728	1342	-35.94	1.95	12	0.18	-35.00	645.00	1697	20240216	-25.87	920	20231227	36.74	1697	-25.87	20240216	956	31.59	20240131	1697	-25.87	20240216	920	36.74	20231227	2.46	N	065650	500	533 억		784500	N	N	0	N	00	N
140	20241205	140540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1270	-20	5	-1.55	143001365	112248	18.94	1290	1290	1261	1677	903	1290	1273.98	0.74	0	-37841	1332	1311	1273	1252	1214	1321	1262	533	387	500	900	1	1	106681728	1355	-36.29	1.97	12	0.11	-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	2.46	N	065650	500	533 억		784500	N	N	0	N	00	N
141	20241205	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	-11	5	-0.85	112051550	87917	14.83	1290	1290	1261	1677	903	1290	1274.52	0.74	0	-25178	1332	1311	1273	1252	1214	1321	1262	533	387	500	900	1	1	106681728	1364	-36.54	1.98	12	0.08	-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	2.46	N	065650	500	533 억		784500	N	N	0	N	00	N
142	20241205	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	-22	5	-1.71	102018260	80072	13.51	1290	1290	1261	1677	903	1290	1274.08	0.74	0	-21022	1332	1311	1273	1252	1214	1321	1262	533	387	500	900	1	1	106681728	1353	-36.23	1.97	12	0.08	-35.00	645.00	1697	20240216	-25.28	920	20231227	37.83	1697	-25.28	20240216	956	32.64	20240131	1697	-25.28	20240216	920	37.83	20231227	2.46	N	065650	500	533 억		784500	N	N	0	N	00	N
143	20241205	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1280	-10	5	-0.78	81219231	63770	10.76	1290	1290	1261	1677	903	1290	1273.63	0.74	0	-18974	1332	1311	1273	1252	1214	1321	1262	533	387	500	900	1	1	106681728	1366	-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	2.46	N	065650	500	533 억		784500	N	N	0	N	00	N
144	20241205	100540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1269	-21	5	-1.63	68067009	53421	9.01	1290	1290	1261	1677	903	1290	1274.16	0.74	0	-16467	1332	1311	1273	1252	1214	1321	1262	533	387	500	900	1	1	106681728	1354	-36.26	1.97	12	0.05	-35.00	645.00	1697	20240216	-25.22	920	20231227	37.93	1697	-25.22	20240216	956	32.74	20240131	1697	-25.22	20240216	920	37.93	20231227	2.46	N	065650	500	533 억		784500	N	N	0	N	00	N
145	20241205	090544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1271	-19	5	-1.47	20278854	15791	2.66	1290	1290	1271	1677	903	1290	1284.20	0.74	0	-4731	1332	1311	1273	1252	1214	1321	1262	533	387	500	900	1	1	106681728	1356	-36.31	1.97	12	0.01	-35.00	645.00	1697	20240216	-25.10	920	20231227	38.15	1697	-25.10	20240216	956	32.95	20240131	1697	-25.10	20240216	920	38.15	20231227	2.46	N	065650	500	533 억		784500	N	N	0	N	00	N
146	20241204	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	-5	5	-0.39	741627083	585576	133.96	1250	1294	1235	1683	907	1295	1266.43	0.72	0	19607	1335	1315	1299	1279	1263	1307	1271	533	388	500	900	1	1	106681728	1376	-36.86	2.00	12	0.55	-35.00	645.00	1697	20240216	-23.98	920	20231227	40.22	1697	-23.98	20240216	956	34.94	20240131	1697	-23.98	20240216	920	40.22	20231227	2.49	N	065650	500	533 억		766814	N	N	0	N	00	N
147	20241204	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	-1	5	-0.08	704534251	556791	127.38	1250	1294	1235	1683	907	1295	1265.35	0.72	0	29141	1335	1315	1299	1279	1263	1307	1271	533	388	500	900	1	1	106681728	1380	-36.97	2.01	12	0.52	-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	2.49	N	065650	500	533 억		766814	N	N	0	N	00	N
148	20241204	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-21	5	-1.62	493293098	392443	89.78	1250	1288	1235	1683	907	1295	1256.98	0.72	0	14769	1335	1315	1299	1279	1263	1307	1271	533	388	500	900	1	1	106681728	1359	-36.40	1.98	12	0.37	-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	2.49	N	065650	500	533 억		766814	N	N	0	N	00	N
149	20241204	130531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1266	-29	5	-2.24	432479286	344670	78.85	1250	1280	1235	1683	907	1295	1254.76	0.72	0	-5131	1335	1315	1299	1279	1263	1307	1271	533	388	500	900	1	1	106681728	1351	-36.17	1.96	12	0.32	-35.00	645.00	1697	20240216	-25.40	920	20231227	37.61	1697	-25.40	20240216	956	32.43	20240131	1697	-25.40	20240216	920	37.61	20231227	2.49	N	065650	500	533 억		766814	N	N	0	N	00	N
150	20241204	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1246	-49	5	-3.78	385985762	307574	70.36	1250	1280	1235	1683	907	1295	1254.94	0.72	0	-3044	1335	1315	1299	1279	1263	1307	1271	533	388	500	900	1	1	106681728	1329	-35.60	1.93	12	0.29	-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	2.49	N	065650	500	533 억		766814	N	N	0	N	00	N
151	20241204	110525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1259	-36	5	-2.78	327796373	260799	59.66	1250	1280	1235	1683	907	1295	1256.89	0.72	0	-7959	1335	1315	1299	1279	1263	1307	1271	533	388	500	900	1	1	106681728	1343	-35.97	1.95	12	0.24	-35.00	645.00	1697	20240216	-25.81	920	20231227	36.85	1697	-25.81	20240216	956	31.69	20240131	1697	-25.81	20240216	920	36.85	20231227	2.49	N	065650	500	533 억		766814	N	N	0	N	00	N
152	20241204	100528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1256	-39	5	-3.01	301992412	240228	54.96	1250	1280	1235	1683	907	1295	1257.11	0.72	0	-15952	1335	1315	1299	1279	1263	1307	1271	533	388	500	900	1	1	106681728	1340	-35.89	1.95	12	0.23	-35.00	645.00	1697	20240216	-25.99	920	20231227	36.52	1697	-25.99	20240216	956	31.38	20240131	1697	-25.99	20240216	920	36.52	20231227	2.49	N	065650	500	533 억		766814	N	N	0	N	00	N
153	20241204	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	-19	5	-1.47	107052448	84769	19.39	1250	1280	1235	1683	907	1295	1262.87	0.72	0	19261	1335	1315	1299	1279	1263	1307	1271	533	388	500	900	1	1	106681728	1361	-36.46	1.98	12	0.08	-35.00	645.00	1697	20240216	-24.81	920	20231227	38.70	1697	-24.81	20240216	956	33.47	20240131	1697	-24.81	20240216	920	38.70	20231227	2.49	N	065650	500	533 억		766814	N	N	0	N	00	N
154	20241203	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-20	5	-1.52	562104981	434028	66.06	1315	1319	1283	1709	921	1315	1295.09	0.74	0	-30713	1382	1348	1318	1284	1254	1333	1269	533	394	500	920	1	1	106681728	1382	-37.00	2.01	12	0.41	-35.00	645.00	1697	20240216	-23.69	920	20231227	40.76	1697	-23.69	20240216	956	35.46	20240131	1697	-23.69	20240216	920	40.76	20231227	2.55	N	065650	500	533 억		794776	N	N	0	N	00	N
155	20241203	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1283	-32	5	-2.43	498139217	384462	58.52	1315	1319	1283	1709	921	1315	1295.68	0.74	0	-23899	1382	1348	1318	1284	1254	1333	1269	533	394	500	920	1	1	106681728	1369	-36.66	1.99	12	0.36	-35.00	645.00	1697	20240216	-24.40	920	20231227	39.46	1697	-24.40	20240216	956	34.21	20240131	1697	-24.40	20240216	920	39.46	20231227	2.55	N	065650	500	533 억		794776	N	N	0	N	00	N
156	20241203	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	-23	5	-1.75	406712754	313514	47.72	1315	1319	1283	1709	921	1315	1297.27	0.74	0	-32395	1382	1348	1318	1284	1254	1333	1269	533	394	500	920	1	1	106681728	1378	-36.91	2.00	12	0.29	-35.00	645.00	1697	20240216	-23.87	920	20231227	40.43	1697	-23.87	20240216	956	35.15	20240131	1697	-23.87	20240216	920	40.43	20231227	2.55	N	065650	500	533 억		794776	N	N	0	N	00	N
157	20241203	130606	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-30	5	-2.28	378252126	291417	44.36	1315	1319	1283	1709	921	1315	1297.98	0.74	0	-33293	1382	1348	1318	1284	1254	1333	1269	533	394	500	920	1	1	106681728	1371	-36.71	1.99	12	0.27	-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	2.55	N	065650	500	533 억		794776	N	N	0	N	00	N
158	20241203	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	-16	5	-1.22	350771835	270069	41.11	1315	1319	1283	1709	921	1315	1298.82	0.74	0	-30482	1382	1348	1318	1284	1254	1333	1269	533	394	500	920	1	1	106681728	1386	-37.11	2.01	12	0.25	-35.00	645.00	1697	20240216	-23.45	920	20231227	41.20	1697	-23.45	20240216	956	35.88	20240131	1697	-23.45	20240216	920	41.20	20231227	2.55	N	065650	500	533 억		794776	N	N	0	N	00	N
159	20241203	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	-16	5	-1.22	261377949	200784	30.56	1315	1319	1288	1709	921	1315	1301.79	0.74	0	20587	1382	1348	1318	1284	1254	1333	1269	533	394	500	920	1	1	106681728	1386	-37.11	2.01	12	0.19	-35.00	645.00	1697	20240216	-23.45	920	20231227	41.20	1697	-23.45	20240216	956	35.88	20240131	1697	-23.45	20240216	920	41.20	20231227	2.55	N	065650	500	533 억		794776	N	N	0	N	00	N
160	20241203	100551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-15	5	-1.14	158061664	121518	18.50	1315	1319	1288	1709	921	1315	1300.73	0.74	0	-3359	1382	1348	1318	1284	1254	1333	1269	533	394	500	920	1	1	106681728	1387	-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	2.55	N	065650	500	533 억		794776	N	N	0	N	00	N
161	20241203	090550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-10	5	-0.76	8091813	6176	0.94	1315	1319	1298	1709	921	1315	1310.20	0.74	0	-2883	1382	1348	1318	1284	1254	1333	1269	533	394	500	920	1	1	106681728	1392	-37.29	2.02	12	0.01	-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	2.55	N	065650	500	533 억		794776	N	N	0	N	00	N
162	20241202	160535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-35	5	-2.59	869993531	656953	46.57	1331	1352	1288	1755	945	1350	1324.29	0.82	0	-92458	1414	1381	1343	1310	1272	1398	1327	533	405	500	940	1	1	106681728	1403	-37.57	2.04	12	0.62	-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	2.71	N	065650	500	533 억		879740	N	N	0	N	00	N
163	20241202	150613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	-27	5	-2.00	786174504	593109	42.04	1331	1352	1288	1755	945	1350	1325.51	0.82	0	-75933	1414	1381	1343	1310	1272	1398	1327	533	405	500	940	1	1	106681728	1411	-37.80	2.05	12	0.56	-35.00	645.00	1697	20240216	-22.04	920	20231227	43.80	1697	-22.04	20240216	956	38.39	20240131	1697	-22.04	20240216	920	43.80	20231227	2.71	N	065650	500	533 억		879740	N	N	0	N	00	N
164	20241202	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	-17	5	-1.26	701874059	529433	37.53	1331	1352	1288	1755	945	1350	1325.71	0.82	0	-71338	1414	1381	1343	1310	1272	1398	1327	533	405	500	940	1	1	106681728	1422	-38.09	2.07	12	0.50	-35.00	645.00	1697	20240216	-21.45	920	20231227	44.89	1697	-21.45	20240216	956	39.44	20240131	1697	-21.45	20240216	920	44.89	20231227	2.71	N	065650	500	533 억		879740	N	N	0	N	00	N
165	20241202	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1343	-7	5	-0.52	655643040	494773	35.07	1331	1352	1288	1755	945	1350	1325.14	0.82	0	-75287	1414	1381	1343	1310	1272	1398	1327	533	405	500	940	1	1	106681728	1433	-38.37	2.08	12	0.46	-35.00	645.00	1697	20240216	-20.86	920	20231227	45.98	1697	-20.86	20240216	956	40.48	20240131	1697	-20.86	20240216	920	45.98	20231227	2.71	N	065650	500	533 억		879740	N	N	0	N	00	N
166	20241202	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1342	-8	5	-0.59	611295154	461564	32.72	1331	1352	1288	1755	945	1350	1324.40	0.82	0	-75014	1414	1381	1343	1310	1272	1398	1327	533	405	500	940	1	1	106681728	1432	-38.34	2.08	12	0.43	-35.00	645.00	1697	20240216	-20.92	920	20231227	45.87	1697	-20.92	20240216	956	40.38	20240131	1697	-20.92	20240216	920	45.87	20231227	2.71	N	065650	500	533 억		879740	N	N	0	N	00	N
167	20241202	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	-2	5	-0.15	549943397	415741	29.47	1331	1352	1288	1755	945	1350	1322.80	0.82	0	-61296	1414	1381	1343	1310	1272	1398	1327	533	405	500	940	1	1	106681728	1438	-38.51	2.09	12	0.39	-35.00	645.00	1697	20240216	-20.57	920	20231227	46.52	1697	-20.57	20240216	956	41.00	20240131	1697	-20.57	20240216	920	46.52	20231227	2.71	N	065650	500	533 억		879740	N	N	0	N	00	N
168	20241202	100538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	-43	5	-3.19	277805517	212260	15.05	1331	1341	1288	1755	945	1350	1308.80	0.82	0	-49569	1414	1381	1343	1310	1272	1398	1327	533	405	500	940	1	1	106681728	1394	-37.34	2.03	12	0.20	-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	533 억		879740	N	N	0	N	00	N
169	20241202	090533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	-30	5	-2.22	76048250	57283	4.06	1331	1341	1313	1755	945	1350	1327.59	0.82	0	-8498	1414	1381	1343	1310	1272	1398	1327	533	405	500	940	1	1	106681728	1408	-37.71	2.05	12	0.05	-35.00	645.00	1697	20240216	-22.22	920	20231227	43.48	1697	-22.22	20240216	956	38.08	20240131	1697	-22.22	20240216	920	43.48	20231227	2.71	N	065650	500	533 억		879740	N	N	0	N	00	N