KissMeData/065650/price/prices-20240801.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	20240830	160605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	-20	5	-1.52	295203188	227686	54.63	1320	1320	1278	1714	924	1319	1296.54	0.47	0	-37546	1392	1355	1288	1251	1184	1322	1218	525	395	500	890	1	1	105082049	1365	-37.11	2.01	12	0.22	-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	2.52	N	065650	500	525 억		496330	N	N	0	N	00	N
3	20240830	150610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-4	5	-0.30	270700947	209065	50.16	1320	1320	1278	1714	924	1319	1294.82	0.47	0	-37478	1392	1355	1288	1251	1184	1322	1218	525	395	500	890	1	1	105082049	1382	-37.57	2.04	12	0.20	-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	2.52	N	065650	500	525 억		496330	N	N	0	N	00	N
4	20240830	140611	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-4	5	-0.30	235795723	182493	43.78	1320	1320	1278	1714	924	1319	1292.08	0.47	0	-36514	1392	1355	1288	1251	1184	1322	1218	525	395	500	890	1	1	105082049	1382	-37.57	2.04	12	0.17	-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	2.52	N	065650	500	525 억		496330	N	N	0	N	00	N
5	20240830	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	-21	5	-1.59	152869415	118644	28.47	1320	1320	1278	1714	924	1319	1288.47	0.47	0	-35306	1392	1355	1288	1251	1184	1322	1218	525	395	500	890	1	1	105082049	1364	-37.09	2.01	12	0.11	-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	2.52	N	065650	500	525 억		496330	N	N	0	N	00	N
6	20240830	120610	57	100.00	KOSDAQ		유통	N	N	N	N		N	1281	-38	5	-2.88	102350109	79286	19.02	1320	1320	1279	1714	924	1319	1290.90	0.47	0	-34982	1392	1355	1288	1251	1184	1322	1218	525	395	500	890	1	1	105082049	1346	-36.60	1.99	12	0.08	-35.00	645.00	1697	20240216	-24.51	920	20231227	39.24	1697	-24.51	20240216	956	34.00	20240131	1697	-24.51	20240216	920	39.24	20231227	2.52	N	065650	500	525 억		496330	N	N	0	N	00	N
7	20240830	110615	57	100.00	KOSDAQ		유통	N	N	N	N		N	1284	-35	5	-2.65	90177423	69797	16.75	1320	1320	1279	1714	924	1319	1292.00	0.47	0	-30957	1392	1355	1288	1251	1184	1322	1218	525	395	500	890	1	1	105082049	1349	-36.69	1.99	12	0.07	-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	2.52	N	065650	500	525 억		496330	N	N	0	N	00	N
8	20240830	100612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	-30	5	-2.27	35714306	27704	6.65	1320	1320	1279	1714	924	1319	1289.14	0.47	0	-21090	1392	1355	1288	1251	1184	1322	1218	525	395	500	890	1	1	105082049	1355	-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	2.52	N	065650	500	525 억		496330	N	N	0	N	00	N
9	20240830	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1314	-5	5	-0.38	1373664	1043	0.25	1320	1320	1300	1714	924	1319	1317.03	0.47	0	-824	1392	1355	1288	1251	1184	1322	1218	525	395	500	890	1	1	105082049	1381	-37.54	2.04	12	0.00	-35.00	645.00	1697	20240216	-22.57	920	20231227	42.83	1697	-22.57	20240216	956	37.45	20240131	1697	-22.57	20240216	920	42.83	20231227	2.52	N	065650	500	525 억		496330	N	N	0	N	00	N
10	20240829	160612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	3	2	0.23	536504682	416008	247.56	1323	1325	1221	1710	922	1316	1289.65	0.51	0	-35663	1353	1334	1308	1289	1263	1321	1276	525	394	500	890	1	1	105082049	1386	-37.69	2.04	12	0.40	-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	2.53	N	065650	500	525 억		531915	N	N	0	N	00	N
11	20240829	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	-39	5	-2.96	280857584	220426	131.17	1323	1324	1221	1710	922	1316	1274.16	0.51	0	-10284	1353	1334	1308	1289	1263	1321	1276	525	394	500	890	1	1	105082049	1342	-36.49	1.98	12	0.21	-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	2.53	N	065650	500	525 억		531915	N	N	0	N	00	N
12	20240829	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-42	5	-3.19	237309123	186125	110.76	1323	1324	1221	1710	922	1316	1275.00	0.51	0	4261	1353	1334	1308	1289	1263	1321	1276	525	394	500	890	1	1	105082049	1339	-36.40	1.98	12	0.18	-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	2.53	N	065650	500	525 억		531915	N	N	0	N	00	N
13	20240829	130622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1250	-66	5	-5.02	207319984	162224	96.54	1323	1324	1221	1710	922	1316	1277.99	0.51	0	395	1353	1334	1308	1289	1263	1321	1276	525	394	500	890	1	1	105082049	1314	-35.71	1.94	12	0.15	-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	2.53	N	065650	500	525 억		531915	N	N	0	N	00	N
14	20240829	120618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1260	-56	5	-4.26	146445762	113769	67.70	1323	1324	1221	1710	922	1316	1287.22	0.51	0	6980	1353	1334	1308	1289	1263	1321	1276	525	394	500	890	1	1	105082049	1324	-36.00	1.95	12	0.11	-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	2.53	N	065650	500	525 억		531915	N	N	0	N	00	N
15	20240829	110621	57	100.00	KOSDAQ		유통	N	N	N	N		N	1284	-32	5	-2.43	97860305	75642	45.01	1323	1324	1284	1710	922	1316	1293.73	0.51	0	10399	1353	1334	1308	1289	1263	1321	1276	525	394	500	890	1	1	105082049	1349	-36.69	1.99	12	0.07	-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	2.53	N	065650	500	525 억		531915	N	N	0	N	00	N
16	20240829	100616	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-21	5	-1.60	62830383	48399	28.80	1323	1324	1290	1710	922	1316	1298.18	0.51	0	10134	1353	1334	1308	1289	1263	1321	1276	525	394	500	890	1	1	105082049	1361	-37.00	2.01	12	0.05	-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	2.53	N	065650	500	525 억		531915	N	N	0	N	00	N
17	20240829	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	5	2	0.38	3473124	2638	1.57	1323	1324	1301	1710	922	1316	1316.57	0.51	0	-844	1353	1334	1308	1289	1263	1321	1276	525	394	500	890	1	1	105082049	1388	-37.74	2.05	12	0.00	-35.00	645.00	1697	20240216	-22.16	920	20231227	43.59	1697	-22.16	20240216	956	38.18	20240131	1697	-22.16	20240216	920	43.59	20231227	2.53	N	065650	500	525 억		531915	N	N	0	N	00	N
18	20240828	160600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1316	-2	5	-0.15	219011405	168043	74.66	1318	1327	1282	1713	923	1318	1303.31	0.54	0	-37541	1390	1353	1327	1290	1264	1341	1278	525	395	500	890	1	1	105082049	1383	-37.60	2.04	12	0.16	-35.00	645.00	1697	20240216	-22.45	920	20231227	43.04	1697	-22.45	20240216	956	37.66	20240131	1697	-22.45	20240216	920	43.04	20231227	2.54	N	065650	500	525 억		568713	N	N	0	N	00	N
19	20240828	150604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-23	5	-1.75	128984881	99429	44.17	1318	1327	1282	1713	923	1318	1297.26	0.54	0	-14662	1390	1353	1327	1290	1264	1341	1278	525	395	500	890	1	1	105082049	1361	-37.00	2.01	12	0.09	-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	2.54	N	065650	500	525 억		568713	N	N	0	N	00	N
20	20240828	140605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	-22	5	-1.67	86219489	66306	29.46	1318	1327	1285	1713	923	1318	1300.33	0.54	0	-15301	1390	1353	1327	1290	1264	1341	1278	525	395	500	890	1	1	105082049	1362	-37.03	2.01	12	0.06	-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	2.54	N	065650	500	525 억		568713	N	N	0	N	00	N
21	20240828	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-23	5	-1.75	82643691	63548	28.23	1318	1327	1285	1713	923	1318	1300.49	0.54	0	-12616	1390	1353	1327	1290	1264	1341	1278	525	395	500	890	1	1	105082049	1361	-37.00	2.01	12	0.06	-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	2.54	N	065650	500	525 억		568713	N	N	0	N	00	N
22	20240828	120601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	-17	5	-1.29	78221581	60128	26.71	1318	1327	1285	1713	923	1318	1300.92	0.54	0	-10895	1390	1353	1327	1290	1264	1341	1278	525	395	500	890	1	1	105082049	1367	-37.17	2.02	12	0.06	-35.00	645.00	1697	20240216	-23.34	920	20231227	41.41	1697	-23.34	20240216	956	36.09	20240131	1697	-23.34	20240216	920	41.41	20231227	2.54	N	065650	500	525 억		568713	N	N	0	N	00	N
23	20240828	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1310	-8	5	-0.61	49549387	37863	16.82	1318	1327	1290	1713	923	1318	1308.65	0.54	0	-5219	1390	1353	1327	1290	1264	1341	1278	525	395	500	890	1	1	105082049	1377	-37.43	2.03	12	0.04	-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	2.54	N	065650	500	525 억		568713	N	N	0	N	00	N
24	20240828	100626	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	-9	5	-0.68	26647675	20264	9.00	1318	1327	1309	1713	923	1318	1315.03	0.54	0	-5826	1390	1353	1327	1290	1264	1341	1278	525	395	500	890	1	1	105082049	1376	-37.40	2.03	12	0.02	-35.00	645.00	1697	20240216	-22.86	920	20231227	42.28	1697	-22.86	20240216	956	36.92	20240131	1697	-22.86	20240216	920	42.28	20231227	2.54	N	065650	500	525 억		568713	N	N	0	N	00	N
25	20240828	090612	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	2	2	0.15	1009590	766	0.34	1318	1320	1318	1713	923	1318	1318.00	0.54	0	-184	1390	1353	1327	1290	1264	1341	1278	525	395	500	890	1	1	105082049	1387	-37.71	2.05	12	0.00	-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	2.54	N	065650	500	525 억		568713	N	N	0	N	00	N
26	20240827	160601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1318	-46	5	-3.37	292884942	220648	116.09	1350	1364	1301	1773	955	1364	1327.39	0.60	0	-65754	1429	1396	1364	1331	1299	1380	1315	525	409	500	920	1	1	105082049	1385	-37.66	2.04	12	0.21	-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	2.55	N	065650	500	525 억		632410	N	N	0	N	00	N
27	20240827	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	-41	5	-3.01	235261145	177028	93.14	1350	1364	1301	1773	955	1364	1328.95	0.60	0	-45849	1429	1396	1364	1331	1299	1380	1315	525	409	500	920	1	1	105082049	1390	-37.80	2.05	12	0.17	-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	2.55	N	065650	500	525 억		632410	N	N	0	N	00	N
28	20240827	140603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	-42	5	-3.08	205783517	154680	81.38	1350	1364	1301	1773	955	1364	1330.38	0.60	0	-36176	1429	1396	1364	1331	1299	1380	1315	525	409	500	920	1	1	105082049	1389	-37.77	2.05	12	0.15	-35.00	645.00	1697	20240216	-22.10	920	20231227	43.70	1697	-22.10	20240216	956	38.28	20240131	1697	-22.10	20240216	920	43.70	20231227	2.55	N	065650	500	525 억		632410	N	N	0	N	00	N
29	20240827	130607	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	-42	5	-3.08	186550033	140082	73.70	1350	1364	1301	1773	955	1364	1331.72	0.60	0	-33473	1429	1396	1364	1331	1299	1380	1315	525	409	500	920	1	1	105082049	1389	-37.77	2.05	12	0.13	-35.00	645.00	1697	20240216	-22.10	920	20231227	43.70	1697	-22.10	20240216	956	38.28	20240131	1697	-22.10	20240216	920	43.70	20231227	2.55	N	065650	500	525 억		632410	N	N	0	N	00	N
30	20240827	120608	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	-34	5	-2.49	146044240	109452	57.58	1350	1364	1327	1773	955	1364	1334.32	0.60	0	-17400	1429	1396	1364	1331	1299	1380	1315	525	409	500	920	1	1	105082049	1398	-38.00	2.06	12	0.10	-35.00	645.00	1697	20240216	-21.63	920	20231227	44.57	1697	-21.63	20240216	956	39.12	20240131	1697	-21.63	20240216	920	44.57	20231227	2.55	N	065650	500	525 억		632410	N	N	0	N	00	N
31	20240827	110604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1327	-37	5	-2.71	106941848	80037	42.11	1350	1364	1327	1773	955	1364	1336.16	0.60	0	-12009	1429	1396	1364	1331	1299	1380	1315	525	409	500	920	1	1	105082049	1394	-37.91	2.06	12	0.08	-35.00	645.00	1697	20240216	-21.80	920	20231227	44.24	1697	-21.80	20240216	956	38.81	20240131	1697	-21.80	20240216	920	44.24	20231227	2.55	N	065650	500	525 억		632410	N	N	0	N	00	N
32	20240827	100602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	-31	5	-2.27	51692329	38606	20.31	1350	1364	1333	1773	955	1364	1338.97	0.60	0	19	1429	1396	1364	1331	1299	1380	1315	525	409	500	920	1	1	105082049	1401	-38.09	2.07	12	0.04	-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	2.55	N	065650	500	525 억		632410	N	N	0	N	00	N
33	20240827	090602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1364	0	3	0.00	1472922	1091	0.57	1350	1364	1350	1773	955	1364	1350.07	0.60	0	615	1429	1396	1364	1331	1299	1380	1315	525	409	500	920	1	1	105082049	1433	-38.97	2.11	12	0.00	-35.00	645.00	1697	20240216	-19.62	920	20231227	48.26	1697	-19.62	20240216	956	42.68	20240131	1697	-19.62	20240216	920	48.26	20231227	2.55	N	065650	500	525 억		632410	N	N	0	N	00	N
34	20240826	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1364	-34	5	-2.43	257899360	189681	86.64	1384	1397	1332	1817	979	1398	1359.53	0.66	0	-57877	1470	1434	1382	1346	1294	1408	1320	525	419	500	950	1	1	105082049	1433	-38.97	2.11	12	0.18	-35.00	645.00	1697	20240216	-19.62	920	20231227	48.26	1697	-19.62	20240216	956	42.68	20240131	1697	-19.62	20240216	920	48.26	20231227	2.53	N	065650	500	525 억		689843	N	N	0	N	00	N
35	20240826	150559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1370	-28	5	-2.00	206606606	152295	69.56	1384	1397	1332	1817	979	1398	1356.62	0.66	0	-51010	1470	1434	1382	1346	1294	1408	1320	525	419	500	950	1	1	105082049	1440	-39.14	2.12	12	0.14	-35.00	645.00	1697	20240216	-19.27	920	20231227	48.91	1697	-19.27	20240216	956	43.31	20240131	1697	-19.27	20240216	920	48.91	20231227	2.53	N	065650	500	525 억		689843	N	N	0	N	00	N
36	20240826	140602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1357	-41	5	-2.93	195823269	144363	65.94	1384	1397	1332	1817	979	1398	1356.46	0.66	0	-47830	1470	1434	1382	1346	1294	1408	1320	525	419	500	950	1	1	105082049	1426	-38.77	2.10	12	0.14	-35.00	645.00	1697	20240216	-20.04	920	20231227	47.50	1697	-20.04	20240216	956	41.95	20240131	1697	-20.04	20240216	920	47.50	20231227	2.53	N	065650	500	525 억		689843	N	N	0	N	00	N
37	20240826	130605	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	-48	5	-3.43	155498733	114487	52.29	1384	1397	1332	1817	979	1398	1358.22	0.66	0	-42585	1470	1434	1382	1346	1294	1408	1320	525	419	500	950	1	1	105082049	1419	-38.57	2.09	12	0.11	-35.00	645.00	1697	20240216	-20.45	920	20231227	46.74	1697	-20.45	20240216	956	41.21	20240131	1697	-20.45	20240216	920	46.74	20231227	2.53	N	065650	500	525 억		689843	N	N	0	N	00	N
38	20240826	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1349	-49	5	-3.51	151198872	111300	50.84	1384	1397	1332	1817	979	1398	1358.48	0.66	0	-41985	1470	1434	1382	1346	1294	1408	1320	525	419	500	950	1	1	105082049	1418	-38.54	2.09	12	0.11	-35.00	645.00	1697	20240216	-20.51	920	20231227	46.63	1697	-20.51	20240216	956	41.11	20240131	1697	-20.51	20240216	920	46.63	20231227	2.53	N	065650	500	525 억		689843	N	N	0	N	00	N
39	20240826	110600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1351	-47	5	-3.36	114445233	84181	38.45	1384	1397	1332	1817	979	1398	1359.51	0.66	0	-28806	1470	1434	1382	1346	1294	1408	1320	525	419	500	950	1	1	105082049	1420	-38.60	2.09	12	0.08	-35.00	645.00	1697	20240216	-20.39	920	20231227	46.85	1697	-20.39	20240216	956	41.32	20240131	1697	-20.39	20240216	920	46.85	20231227	2.53	N	065650	500	525 억		689843	N	N	0	N	00	N
40	20240826	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1364	-34	5	-2.43	89167394	65420	29.88	1384	1397	1340	1817	979	1398	1363.00	0.66	0	-18197	1470	1434	1382	1346	1294	1408	1320	525	419	500	950	1	1	105082049	1433	-38.97	2.11	12	0.06	-35.00	645.00	1697	20240216	-19.62	920	20231227	48.26	1697	-19.62	20240216	956	42.68	20240131	1697	-19.62	20240216	920	48.26	20231227	2.53	N	065650	500	525 억		689843	N	N	0	N	00	N
41	20240826	090600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	-12	5	-0.86	10587708	7648	3.49	1384	1397	1384	1817	979	1398	1384.38	0.66	0	-745	1470	1434	1382	1346	1294	1408	1320	525	419	500	950	1	1	105082049	1456	-39.60	2.15	12	0.01	-35.00	645.00	1697	20240216	-18.33	920	20231227	50.65	1697	-18.33	20240216	956	44.98	20240131	1697	-18.33	20240216	920	50.65	20231227	2.53	N	065650	500	525 억		689843	N	N	0	N	00	N
42	20240823	160557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	-12	5	-0.85	302070673	217249	36.29	1403	1418	1330	1833	987	1410	1390.44	0.65	0	3666	1492	1451	1404	1363	1316	1471	1383	525	423	500	950	1	1	105082049	1469	-39.94	2.17	12	0.21	-35.00	645.00	1697	20240216	-17.62	920	20231227	51.96	1697	-17.62	20240216	956	46.23	20240131	1697	-17.62	20240216	920	51.96	20231227	2.53	N	065650	500	525 억		685629	N	N	0	N	00	N
43	20240823	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	-20	5	-1.42	242388025	174369	29.12	1403	1418	1330	1833	987	1410	1390.09	0.65	0	8776	1492	1451	1404	1363	1316	1471	1383	525	423	500	950	1	1	105082049	1461	-39.71	2.16	12	0.17	-35.00	645.00	1697	20240216	-18.09	920	20231227	51.09	1697	-18.09	20240216	956	45.40	20240131	1697	-18.09	20240216	920	51.09	20231227	2.53	N	065650	500	525 억		685629	N	N	0	N	00	N
44	20240823	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	-17	5	-1.21	230567632	165840	27.70	1403	1418	1330	1833	987	1410	1390.30	0.65	0	11183	1492	1451	1404	1363	1316	1471	1383	525	423	500	950	1	1	105082049	1464	-39.80	2.16	12	0.16	-35.00	645.00	1697	20240216	-17.91	920	20231227	51.41	1697	-17.91	20240216	956	45.71	20240131	1697	-17.91	20240216	920	51.41	20231227	2.53	N	065650	500	525 억		685629	N	N	0	N	00	N
45	20240823	130601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1390	-20	5	-1.42	209047263	150360	25.11	1403	1418	1330	1833	987	1410	1390.31	0.65	0	12878	1492	1451	1404	1363	1316	1471	1383	525	423	500	950	1	1	105082049	1461	-39.71	2.16	12	0.14	-35.00	645.00	1697	20240216	-18.09	920	20231227	51.09	1697	-18.09	20240216	956	45.40	20240131	1697	-18.09	20240216	920	51.09	20231227	2.53	N	065650	500	525 억		685629	N	N	0	N	00	N
46	20240823	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	-17	5	-1.21	198683594	142892	23.87	1403	1418	1330	1833	987	1410	1390.45	0.65	0	14746	1492	1451	1404	1363	1316	1471	1383	525	423	500	950	1	1	105082049	1464	-39.80	2.16	12	0.14	-35.00	645.00	1697	20240216	-17.91	920	20231227	51.41	1697	-17.91	20240216	956	45.71	20240131	1697	-17.91	20240216	920	51.41	20231227	2.53	N	065650	500	525 억		685629	N	N	0	N	00	N
47	20240823	110559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1380	-30	5	-2.13	188138042	135290	22.60	1403	1418	1330	1833	987	1410	1390.63	0.65	0	11687	1492	1451	1404	1363	1316	1471	1383	525	423	500	950	1	1	105082049	1450	-39.43	2.14	12	0.13	-35.00	645.00	1697	20240216	-18.68	920	20231227	50.00	1697	-18.68	20240216	956	44.35	20240131	1697	-18.68	20240216	920	50.00	20231227	2.53	N	065650	500	525 억		685629	N	N	0	N	00	N
48	20240823	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	-12	5	-0.85	119902453	85575	14.29	1403	1418	1380	1833	987	1410	1401.14	0.65	0	12075	1492	1451	1404	1363	1316	1471	1383	525	423	500	950	1	1	105082049	1469	-39.94	2.17	12	0.08	-35.00	645.00	1697	20240216	-17.62	920	20231227	51.96	1697	-17.62	20240216	956	46.23	20240131	1697	-17.62	20240216	920	51.96	20231227	2.53	N	065650	500	525 억		685629	N	N	0	N	00	N
49	20240823	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1414	4	2	0.28	44623620	31668	5.29	1403	1418	1396	1833	987	1410	1409.11	0.65	0	13417	1492	1451	1404	1363	1316	1471	1383	525	423	500	950	1	1	105082049	1486	-40.40	2.19	12	0.03	-35.00	645.00	1697	20240216	-16.68	920	20231227	53.70	1697	-16.68	20240216	956	47.91	20240131	1697	-16.68	20240216	920	53.70	20231227	2.53	N	065650	500	525 억		685629	N	N	0	N	00	N
50	20240822	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	50	2	3.68	835410232	597932	264.05	1364	1445	1357	1768	952	1360	1397.16	0.53	0	126571	1392	1376	1353	1337	1314	1384	1345	525	408	500	920	1	1	105082049	1482	-40.29	2.19	12	0.57	-35.00	645.00	1697	20240216	-16.91	920	20231227	53.26	1697	-16.91	20240216	956	47.49	20240131	1697	-16.91	20240216	920	53.26	20231227	2.57	N	065650	500	525 억		560694	N	N	0	N	00	N
51	20240822	150600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1402	42	2	3.09	795189352	569283	251.40	1364	1445	1357	1768	952	1360	1396.83	0.53	0	120461	1392	1376	1353	1337	1314	1384	1345	525	408	500	920	1	1	105082049	1473	-40.06	2.17	12	0.54	-35.00	645.00	1697	20240216	-17.38	920	20231227	52.39	1697	-17.38	20240216	956	46.65	20240131	1697	-17.38	20240216	920	52.39	20231227	2.57	N	065650	500	525 억		560694	N	N	0	N	00	N
52	20240822	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	41	2	3.01	775793402	555400	245.27	1364	1445	1357	1768	952	1360	1396.82	0.53	0	122220	1392	1376	1353	1337	1314	1384	1345	525	408	500	920	1	1	105082049	1472	-40.03	2.17	12	0.53	-35.00	645.00	1697	20240216	-17.44	920	20231227	52.28	1697	-17.44	20240216	956	46.55	20240131	1697	-17.44	20240216	920	52.28	20231227	2.57	N	065650	500	525 억		560694	N	N	0	N	00	N
53	20240822	130601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	26	2	1.91	752455795	538664	237.88	1364	1445	1357	1768	952	1360	1396.89	0.53	0	121109	1392	1376	1353	1337	1314	1384	1345	525	408	500	920	1	1	105082049	1456	-39.60	2.15	12	0.51	-35.00	645.00	1697	20240216	-18.33	920	20231227	50.65	1697	-18.33	20240216	956	44.98	20240131	1697	-18.33	20240216	920	50.65	20231227	2.57	N	065650	500	525 억		560694	N	N	0	N	00	N
54	20240822	120604	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	35	2	2.57	729163616	521871	230.46	1364	1445	1357	1768	952	1360	1397.21	0.53	0	120773	1392	1376	1353	1337	1314	1384	1345	525	408	500	920	1	1	105082049	1466	-39.86	2.16	12	0.50	-35.00	645.00	1697	20240216	-17.80	920	20231227	51.63	1697	-17.80	20240216	956	45.92	20240131	1697	-17.80	20240216	920	51.63	20231227	2.57	N	065650	500	525 억		560694	N	N	0	N	00	N
55	20240822	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	25	2	1.84	679230304	485755	214.52	1364	1445	1357	1768	952	1360	1398.30	0.53	0	126488	1392	1376	1353	1337	1314	1384	1345	525	408	500	920	1	1	105082049	1455	-39.57	2.15	12	0.46	-35.00	645.00	1697	20240216	-18.39	920	20231227	50.54	1697	-18.39	20240216	956	44.87	20240131	1697	-18.39	20240216	920	50.54	20231227	2.57	N	065650	500	525 억		560694	N	N	0	N	00	N
56	20240822	100557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1423	63	2	4.63	395529117	283402	125.15	1364	1445	1357	1768	952	1360	1395.65	0.53	0	84989	1392	1376	1353	1337	1314	1384	1345	525	408	500	920	1	1	105082049	1495	-40.66	2.21	12	0.27	-35.00	645.00	1697	20240216	-16.15	920	20231227	54.67	1697	-16.15	20240216	956	48.85	20240131	1697	-16.15	20240216	920	54.67	20231227	2.57	N	065650	500	525 억		560694	N	N	0	N	00	N
57	20240822	090559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1369	9	2	0.66	35370654	25913	11.44	1364	1370	1357	1768	952	1360	1364.98	0.53	0	-4782	1392	1376	1353	1337	1314	1384	1345	525	408	500	920	1	1	105082049	1439	-39.11	2.12	12	0.02	-35.00	645.00	1697	20240216	-19.33	920	20231227	48.80	1697	-19.33	20240216	956	43.20	20240131	1697	-19.33	20240216	920	48.80	20231227	2.57	N	065650	500	525 억		560694	N	N	0	N	00	N
58	20240821	160555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	12	2	0.89	306773162	226423	55.54	1344	1369	1330	1752	944	1348	1354.86	0.48	0	55851	1396	1371	1330	1305	1264	1384	1318	525	404	500	910	1	1	105082049	1429	-38.86	2.11	12	0.22	-35.00	645.00	1697	20240216	-19.86	920	20231227	47.83	1697	-19.86	20240216	956	42.26	20240131	1697	-19.86	20240216	920	47.83	20231227	2.55	N	065650	500	525 억		505397	N	N	0	N	00	N
59	20240821	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1363	15	2	1.11	271804748	200551	49.19	1344	1369	1330	1752	944	1348	1355.29	0.48	0	56277	1396	1371	1330	1305	1264	1384	1318	525	404	500	910	1	1	105082049	1432	-38.94	2.11	12	0.19	-35.00	645.00	1697	20240216	-19.68	920	20231227	48.15	1697	-19.68	20240216	956	42.57	20240131	1697	-19.68	20240216	920	48.15	20231227	2.55	N	065650	500	525 억		505397	N	N	0	N	00	N
60	20240821	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1360	12	2	0.89	149634253	110824	27.18	1344	1360	1330	1752	944	1348	1350.20	0.48	0	22865	1396	1371	1330	1305	1264	1384	1318	525	404	500	910	1	1	105082049	1429	-38.86	2.11	12	0.11	-35.00	645.00	1697	20240216	-19.86	920	20231227	47.83	1697	-19.86	20240216	956	42.26	20240131	1697	-19.86	20240216	920	47.83	20231227	2.55	N	065650	500	525 억		505397	N	N	0	N	00	N
61	20240821	130603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1353	5	2	0.37	89577931	66529	16.32	1344	1355	1330	1752	944	1348	1346.45	0.48	0	-6705	1396	1371	1330	1305	1264	1384	1318	525	404	500	910	1	1	105082049	1422	-38.66	2.10	12	0.06	-35.00	645.00	1697	20240216	-20.27	920	20231227	47.07	1697	-20.27	20240216	956	41.53	20240131	1697	-20.27	20240216	920	47.07	20231227	2.55	N	065650	500	525 억		505397	N	N	0	N	00	N
62	20240821	120603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1354	6	2	0.45	64904358	48223	11.83	1344	1354	1330	1752	944	1348	1345.92	0.48	0	-7347	1396	1371	1330	1305	1264	1384	1318	525	404	500	910	1	1	105082049	1423	-38.69	2.10	12	0.05	-35.00	645.00	1697	20240216	-20.21	920	20231227	47.17	1697	-20.21	20240216	956	41.63	20240131	1697	-20.21	20240216	920	47.17	20231227	2.55	N	065650	500	525 억		505397	N	N	0	N	00	N
63	20240821	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1350	2	2	0.15	52995651	39382	9.66	1344	1350	1330	1752	944	1348	1345.68	0.48	0	-9226	1396	1371	1330	1305	1264	1384	1318	525	404	500	910	1	1	105082049	1419	-38.57	2.09	12	0.04	-35.00	645.00	1697	20240216	-20.45	920	20231227	46.74	1697	-20.45	20240216	956	41.21	20240131	1697	-20.45	20240216	920	46.74	20231227	2.55	N	065650	500	525 억		505397	N	N	0	N	00	N
64	20240821	100603	57	100.00	KOSDAQ		유통	N	N	N	N		N	1346	-2	5	-0.15	25944434	19274	4.73	1344	1350	1330	1752	944	1348	1346.08	0.48	0	-8538	1396	1371	1330	1305	1264	1384	1318	525	404	500	910	1	1	105082049	1414	-38.46	2.09	12	0.02	-35.00	645.00	1697	20240216	-20.68	920	20231227	46.30	1697	-20.68	20240216	956	40.79	20240131	1697	-20.68	20240216	920	46.30	20231227	2.55	N	065650	500	525 억		505397	N	N	0	N	00	N
65	20240821	090557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1343	-5	5	-0.37	130004	97	0.02	1344	1344	1330	1752	944	1348	1340.25	0.48	0	-96	1396	1371	1330	1305	1264	1384	1318	525	404	500	910	1	1	105082049	1411	-38.37	2.08	12	0.00	-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	2.55	N	065650	500	525 억		505397	N	N	0	N	00	N
66	20240820	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	46	2	3.53	539821872	406257	338.12	1289	1355	1289	1692	912	1302	1328.77	0.28	0	214292	1322	1312	1296	1286	1270	1315	1289	525	390	500	880	1	1	105082049	1417	-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	2.51	N	065650	500	525 억		295810	N	N	0	N	00	N
67	20240820	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1348	46	2	3.53	505272834	380597	316.76	1289	1355	1289	1692	912	1302	1327.58	0.28	0	220347	1322	1312	1296	1286	1270	1315	1289	525	390	500	880	1	1	105082049	1417	-38.51	2.09	12	0.36	-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	2.51	N	065650	500	525 억		295810	N	N	0	N	00	N
68	20240820	140557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1347	45	2	3.46	467215791	352365	293.27	1289	1355	1289	1692	912	1302	1325.94	0.28	0	220084	1322	1312	1296	1286	1270	1315	1289	525	390	500	880	1	1	105082049	1415	-38.49	2.09	12	0.34	-35.00	645.00	1697	20240216	-20.62	920	20231227	46.41	1697	-20.62	20240216	956	40.90	20240131	1697	-20.62	20240216	920	46.41	20231227	2.51	N	065650	500	525 억		295810	N	N	0	N	00	N
69	20240820	130557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	31	2	2.38	298142397	226684	188.66	1289	1334	1289	1692	912	1302	1315.23	0.28	0	123968	1322	1312	1296	1286	1270	1315	1289	525	390	500	880	1	1	105082049	1401	-38.09	2.07	12	0.22	-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	2.51	N	065650	500	525 억		295810	N	N	0	N	00	N
70	20240820	120557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1333	31	2	2.38	252594868	192403	160.13	1289	1334	1289	1692	912	1302	1312.84	0.28	0	119625	1322	1312	1296	1286	1270	1315	1289	525	390	500	880	1	1	105082049	1401	-38.09	2.07	12	0.18	-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	2.51	N	065650	500	525 억		295810	N	N	0	N	00	N
71	20240820	110554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1331	29	2	2.23	224345180	171129	142.43	1289	1331	1289	1692	912	1302	1310.97	0.28	0	103902	1322	1312	1296	1286	1270	1315	1289	525	390	500	880	1	1	105082049	1399	-38.03	2.06	12	0.16	-35.00	645.00	1697	20240216	-21.57	920	20231227	44.67	1697	-21.57	20240216	956	39.23	20240131	1697	-21.57	20240216	920	44.67	20231227	2.51	N	065650	500	525 억		295810	N	N	0	N	00	N
72	20240820	100553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	18	2	1.38	117991477	90761	75.54	1289	1320	1289	1692	912	1302	1300.02	0.28	0	54054	1322	1312	1296	1286	1270	1315	1289	525	390	500	880	1	1	105082049	1387	-37.71	2.05	12	0.09	-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	2.51	N	065650	500	525 억		295810	N	N	0	N	00	N
73	20240820	090554	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	7	2	0.54	46052501	35701	29.71	1289	1314	1289	1692	912	1302	1289.95	0.28	0	11166	1322	1312	1296	1286	1270	1315	1289	525	390	500	880	1	1	105082049	1376	-37.40	2.03	12	0.03	-35.00	645.00	1697	20240216	-22.86	920	20231227	42.28	1697	-22.86	20240216	956	36.92	20240131	1697	-22.86	20240216	920	42.28	20231227	2.51	N	065650	500	525 억		295810	N	N	0	N	00	N
74	20240819	160547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	0	3	0.00	155780070	120152	54.35	1302	1306	1280	1692	912	1302	1296.52	0.28	0	5579	1327	1314	1296	1283	1265	1321	1290	525	390	500	880	1	1	105082049	1368	-37.20	2.02	12	0.11	-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	2.47	N	065650	500	525 억		290704	N	N	0	N	00	N
75	20240819	150551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-2	5	-0.15	113627077	87759	39.70	1302	1306	1280	1692	912	1302	1294.76	0.28	0	12058	1327	1314	1296	1283	1265	1321	1290	525	390	500	880	1	1	105082049	1366	-37.14	2.02	12	0.08	-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	2.47	N	065650	500	525 억		290704	N	N	0	N	00	N
76	20240819	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-7	5	-0.54	63159830	48891	22.12	1302	1302	1280	1692	912	1302	1291.85	0.28	0	-1766	1327	1314	1296	1283	1265	1321	1290	525	390	500	880	1	1	105082049	1361	-37.00	2.01	12	0.05	-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	2.47	N	065650	500	525 억		290704	N	N	0	N	00	N
77	20240819	130550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	-3	5	-0.23	54520778	42209	19.09	1302	1302	1280	1692	912	1302	1291.69	0.28	0	-735	1327	1314	1296	1283	1265	1321	1290	525	390	500	880	1	1	105082049	1365	-37.11	2.01	12	0.04	-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	2.47	N	065650	500	525 억		290704	N	N	0	N	00	N
78	20240819	120551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-2	5	-0.15	42903958	33204	15.02	1302	1302	1280	1692	912	1302	1292.13	0.28	0	-2007	1327	1314	1296	1283	1265	1321	1290	525	390	500	880	1	1	105082049	1366	-37.14	2.02	12	0.03	-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	2.47	N	065650	500	525 억		290704	N	N	0	N	00	N
79	20240819	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1297	-5	5	-0.38	18674297	14523	6.57	1302	1302	1280	1692	912	1302	1285.84	0.28	0	-287	1327	1314	1296	1283	1265	1321	1290	525	390	500	880	1	1	105082049	1363	-37.06	2.01	12	0.01	-35.00	645.00	1697	20240216	-23.57	920	20231227	40.98	1697	-23.57	20240216	956	35.67	20240131	1697	-23.57	20240216	920	40.98	20231227	2.47	N	065650	500	525 억		290704	N	N	0	N	00	N
80	20240819	100552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	-9	5	-0.69	6737116	5242	2.37	1302	1302	1283	1692	912	1302	1285.22	0.28	0	255	1327	1314	1296	1283	1265	1321	1290	525	390	500	880	1	1	105082049	1359	-36.94	2.00	12	0.00	-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	2.47	N	065650	500	525 억		290704	N	N	0	N	00	N
81	20240819	090552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	-1	5	-0.08	1422208	1107	0.50	1302	1302	1283	1692	912	1302	1284.74	0.28	0	-5	1327	1314	1296	1283	1265	1321	1290	525	390	500	880	1	1	105082049	1367	-37.17	2.02	12	0.00	-35.00	645.00	1697	20240216	-23.34	920	20231227	41.41	1697	-23.34	20240216	956	36.09	20240131	1697	-23.34	20240216	920	41.41	20231227	2.47	N	065650	500	525 억		290704	N	N	0	N	00	N
82	20240816	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	10	2	0.77	285257940	220764	138.78	1292	1309	1278	1679	905	1292	1292.14	0.28	0	-3780	1331	1311	1299	1279	1267	1305	1273	525	387	500	870	1	1	105082049	1368	-37.20	2.02	12	0.21	-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	2.37	N	065650	500	525 억		294484	N	N	0	N	00	N
83	20240816	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	2	2	0.15	181598198	140838	88.54	1292	1309	1278	1679	905	1292	1289.41	0.28	0	-4276	1331	1311	1299	1279	1267	1305	1273	525	387	500	870	1	1	105082049	1360	-36.97	2.01	12	0.13	-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	2.37	N	065650	500	525 억		294484	N	N	0	N	00	N
84	20240816	140550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	-2	5	-0.15	154676622	119977	75.42	1292	1309	1278	1679	905	1292	1289.22	0.28	0	-1386	1331	1311	1299	1279	1267	1305	1273	525	387	500	870	1	1	105082049	1356	-36.86	2.00	12	0.11	-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	2.37	N	065650	500	525 억		294484	N	N	0	N	00	N
85	20240816	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	-1	5	-0.08	113807642	88329	55.53	1292	1309	1278	1679	905	1292	1288.45	0.28	0	2367	1331	1311	1299	1279	1267	1305	1273	525	387	500	870	1	1	105082049	1357	-36.89	2.00	12	0.08	-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	2.37	N	065650	500	525 억		294484	N	N	0	N	00	N
86	20240816	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	0	3	0.00	100571019	78061	49.07	1292	1309	1278	1679	905	1292	1288.36	0.28	0	2496	1331	1311	1299	1279	1267	1305	1273	525	387	500	870	1	1	105082049	1358	-36.91	2.00	12	0.07	-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	2.37	N	065650	500	525 억		294484	N	N	0	N	00	N
87	20240816	110552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	0	3	0.00	82951628	64410	40.49	1292	1309	1278	1679	905	1292	1287.87	0.28	0	2508	1331	1311	1299	1279	1267	1305	1273	525	387	500	870	1	1	105082049	1358	-36.91	2.00	12	0.06	-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	2.37	N	065650	500	525 억		294484	N	N	0	N	00	N
88	20240816	100548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	0	3	0.00	51735128	40159	25.25	1292	1309	1278	1679	905	1292	1288.26	0.28	0	2790	1331	1311	1299	1279	1267	1305	1273	525	387	500	870	1	1	105082049	1358	-36.91	2.00	12	0.04	-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	2.37	N	065650	500	525 억		294484	N	N	0	N	00	N
89	20240816	090549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	13	2	1.01	7351915	5688	3.58	1292	1309	1291	1679	905	1292	1292.53	0.28	0	3677	1331	1311	1299	1279	1267	1305	1273	525	387	500	870	1	1	105082049	1371	-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	2.37	N	065650	500	525 억		294484	N	N	0	N	00	N
90	20240814	160550	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	-17	5	-1.30	205858022	158872	40.68	1309	1319	1287	1701	917	1309	1295.75	0.28	0	-1783	1343	1326	1292	1275	1241	1334	1283	525	392	500	890	1	1	105082049	1358	-36.91	2.00	12	0.15	-35.00	645.00	1820	20230808	-29.01	920	20231227	40.43	1697	-23.87	20240216	956	35.15	20240131	1697	-23.87	20240216	920	40.43	20231227	2.35	N	065650	500	525 억		296267	N	N	0	N	00	N
91	20240814	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-9	5	-0.69	135303768	104447	26.74	1309	1319	1287	1701	917	1309	1295.43	0.28	0	1325	1343	1326	1292	1275	1241	1334	1283	525	392	500	890	1	1	105082049	1366	-37.14	2.02	12	0.10	-35.00	645.00	1820	20230808	-28.57	920	20231227	41.30	1697	-23.39	20240216	956	35.98	20240131	1697	-23.39	20240216	920	41.30	20231227	2.35	N	065650	500	525 억		296267	N	N	0	N	00	N
92	20240814	140555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	-15	5	-1.15	95441473	73689	18.87	1309	1319	1287	1701	917	1309	1295.19	0.28	0	2303	1343	1326	1292	1275	1241	1334	1283	525	392	500	890	1	1	105082049	1360	-36.97	2.01	12	0.07	-35.00	645.00	1820	20230808	-28.90	920	20231227	40.65	1697	-23.75	20240216	956	35.36	20240131	1697	-23.75	20240216	920	40.65	20231227	2.35	N	065650	500	525 억		296267	N	N	0	N	00	N
93	20240814	130552	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-4	5	-0.31	85145831	65724	16.83	1309	1319	1287	1701	917	1309	1295.51	0.28	0	3339	1343	1326	1292	1275	1241	1334	1283	525	392	500	890	1	1	105082049	1371	-37.29	2.02	12	0.06	-35.00	645.00	1820	20230808	-28.30	920	20231227	41.85	1697	-23.10	20240216	956	36.51	20240131	1697	-23.10	20240216	920	41.85	20231227	2.35	N	065650	500	525 억		296267	N	N	0	N	00	N
94	20240814	120549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1301	-8	5	-0.61	74981500	57918	14.83	1309	1319	1287	1701	917	1309	1294.61	0.28	0	3487	1343	1326	1292	1275	1241	1334	1283	525	392	500	890	1	1	105082049	1367	-37.17	2.02	12	0.06	-35.00	645.00	1820	20230808	-28.52	920	20231227	41.41	1697	-23.34	20240216	956	36.09	20240131	1697	-23.34	20240216	920	41.41	20231227	2.35	N	065650	500	525 억		296267	N	N	0	N	00	N
95	20240814	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	-16	5	-1.22	62397810	48168	12.33	1309	1319	1287	1701	917	1309	1295.42	0.28	0	3477	1343	1326	1292	1275	1241	1334	1283	525	392	500	890	1	1	105082049	1359	-36.94	2.00	12	0.05	-35.00	645.00	1820	20230808	-28.96	920	20231227	40.54	1697	-23.81	20240216	956	35.25	20240131	1697	-23.81	20240216	920	40.54	20231227	2.35	N	065650	500	525 억		296267	N	N	0	N	00	N
96	20240814	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	-18	5	-1.38	39445100	30357	7.77	1309	1319	1287	1701	917	1309	1299.37	0.28	0	2120	1343	1326	1292	1275	1241	1334	1283	525	392	500	890	1	1	105082049	1357	-36.89	2.00	12	0.03	-35.00	645.00	1820	20230808	-29.07	920	20231227	40.33	1697	-23.92	20240216	956	35.04	20240131	1697	-23.92	20240216	920	40.33	20231227	2.35	N	065650	500	525 억		296267	N	N	0	N	00	N
97	20240814	090618	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	10	2	0.76	8669467	6620	1.69	1309	1319	1309	1701	917	1309	1309.59	0.28	0	-88	1343	1326	1292	1275	1241	1334	1283	525	392	500	890	1	1	105082049	1386	-37.69	2.04	12	0.01	-35.00	645.00	1820	20230808	-27.53	920	20231227	43.37	1697	-22.27	20240216	956	37.97	20240131	1697	-22.27	20240216	920	43.37	20231227	2.35	N	065650	500	525 억		296267	N	N	0	N	00	N
98	20240813	160539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1309	19	2	1.47	502170735	390400	105.30	1280	1309	1258	1677	903	1290	1286.29	0.28	0	1850	1325	1307	1286	1268	1247	1297	1258	525	387	500	870	1	1	105082049	1376	-37.40	2.03	12	0.37	-35.00	645.00	1820	20230808	-28.08	920	20231227	42.28	1697	-22.86	20240216	956	36.92	20240131	1697	-22.86	20240216	920	42.28	20231227	2.34	N	065650	500	525 억		294434	N	N	0	N	00	N
99	20240813	150543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1294	4	2	0.31	289614821	226808	61.17	1280	1299	1258	1677	903	1290	1276.92	0.28	0	-11607	1325	1307	1286	1268	1247	1297	1258	525	387	500	870	1	1	105082049	1360	-36.97	2.01	12	0.22	-35.00	645.00	1820	20230808	-28.90	920	20231227	40.65	1697	-23.75	20240216	956	35.36	20240131	1697	-23.75	20240216	920	40.65	20231227	2.34	N	065650	500	525 억		294434	N	N	0	N	00	N
100	20240813	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1268	-22	5	-1.71	146875469	114977	31.01	1280	1299	1265	1677	903	1290	1277.43	0.28	0	-9889	1325	1307	1286	1268	1247	1297	1258	525	387	500	870	1	1	105082049	1332	-36.23	1.97	12	0.11	-35.00	645.00	1820	20230808	-30.33	920	20231227	37.83	1697	-25.28	20240216	956	32.64	20240131	1697	-25.28	20240216	920	37.83	20231227	2.34	N	065650	500	525 억		294434	N	N	0	N	00	N
101	20240813	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-16	5	-1.24	135619544	106107	28.62	1280	1299	1266	1677	903	1290	1278.14	0.28	0	-1655	1325	1307	1286	1268	1247	1297	1258	525	387	500	870	1	1	105082049	1339	-36.40	1.98	12	0.10	-35.00	645.00	1820	20230808	-30.00	920	20231227	38.48	1697	-24.93	20240216	956	33.26	20240131	1697	-24.93	20240216	920	38.48	20231227	2.34	N	065650	500	525 억		294434	N	N	0	N	00	N
102	20240813	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	-13	5	-1.01	112405554	87893	23.71	1280	1299	1270	1677	903	1290	1278.89	0.28	0	13893	1325	1307	1286	1268	1247	1297	1258	525	387	500	870	1	1	105082049	1342	-36.49	1.98	12	0.08	-35.00	645.00	1820	20230808	-29.84	920	20231227	38.80	1697	-24.75	20240216	956	33.58	20240131	1697	-24.75	20240216	920	38.80	20231227	2.34	N	065650	500	525 억		294434	N	N	0	N	00	N
103	20240813	110540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1282	-8	5	-0.62	93870154	73376	19.79	1280	1299	1273	1677	903	1290	1279.30	0.28	0	18210	1325	1307	1286	1268	1247	1297	1258	525	387	500	870	1	1	105082049	1347	-36.63	1.99	12	0.07	-35.00	645.00	1820	20230808	-29.56	920	20231227	39.35	1697	-24.45	20240216	956	34.10	20240131	1697	-24.45	20240216	920	39.35	20231227	2.34	N	065650	500	525 억		294434	N	N	0	N	00	N
104	20240813	100541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1288	-2	5	-0.16	38515322	29979	8.09	1280	1299	1279	1677	903	1290	1284.74	0.28	0	-603	1325	1307	1286	1268	1247	1297	1258	525	387	500	870	1	1	105082049	1353	-36.80	2.00	12	0.03	-35.00	645.00	1820	20230808	-29.23	920	20231227	40.00	1697	-24.10	20240216	956	34.73	20240131	1697	-24.10	20240216	920	40.00	20231227	2.34	N	065650	500	525 억		294434	N	N	0	N	00	N
105	20240813	090545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	0	3	0.00	11470802	8962	2.42	1280	1299	1279	1677	903	1290	1279.94	0.28	0	1687	1325	1307	1286	1268	1247	1297	1258	525	387	500	870	1	1	105082049	1356	-36.86	2.00	12	0.01	-35.00	645.00	1820	20230808	-29.12	920	20231227	40.22	1697	-23.98	20240216	956	34.94	20240131	1697	-23.98	20240216	920	40.22	20231227	2.34	N	065650	500	525 억		294434	N	N	0	N	00	N
106	20240812	160538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1290	-8	5	-0.62	473656438	370714	119.74	1298	1304	1265	1687	909	1298	1277.69	0.33	0	-57209	1346	1322	1296	1272	1246	1334	1284	525	389	500	880	1	1	105082049	1356	-36.86	2.00	12	0.35	-35.00	645.00	1820	20230808	-29.12	920	20231227	40.22	1697	-23.98	20240216	956	34.94	20240131	1697	-23.98	20240216	920	40.22	20231227	2.35	N	065650	500	525 억		349403	N	N	0	N	00	N
107	20240812	150540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	-19	5	-1.46	306877465	240941	77.82	1298	1304	1265	1687	909	1298	1273.66	0.33	0	-40251	1346	1322	1296	1272	1246	1334	1284	525	389	500	880	1	1	105082049	1344	-36.54	1.98	12	0.23	-35.00	645.00	1820	20230808	-29.73	920	20231227	39.02	1697	-24.63	20240216	956	33.79	20240131	1697	-24.63	20240216	920	39.02	20231227	2.35	N	065650	500	525 억		349403	N	N	0	N	00	N
108	20240812	140538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-24	5	-1.85	222779657	174699	56.43	1298	1304	1268	1687	909	1298	1275.22	0.33	0	-32920	1346	1322	1296	1272	1246	1334	1284	525	389	500	880	1	1	105082049	1339	-36.40	1.98	12	0.17	-35.00	645.00	1820	20230808	-30.00	920	20231227	38.48	1697	-24.93	20240216	956	33.26	20240131	1697	-24.93	20240216	920	38.48	20231227	2.35	N	065650	500	525 억		349403	N	N	0	N	00	N
109	20240812	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1272	-26	5	-2.00	192417985	150852	48.73	1298	1304	1268	1687	909	1298	1275.54	0.33	0	-20240	1346	1322	1296	1272	1246	1334	1284	525	389	500	880	1	1	105082049	1337	-36.34	1.97	12	0.14	-35.00	645.00	1820	20230808	-30.11	920	20231227	38.26	1697	-25.04	20240216	956	33.05	20240131	1697	-25.04	20240216	920	38.26	20231227	2.35	N	065650	500	525 억		349403	N	N	0	N	00	N
110	20240812	120534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1279	-19	5	-1.46	179828991	140957	45.53	1298	1304	1268	1687	909	1298	1275.77	0.33	0	-16642	1346	1322	1296	1272	1246	1334	1284	525	389	500	880	1	1	105082049	1344	-36.54	1.98	12	0.13	-35.00	645.00	1820	20230808	-29.73	920	20231227	39.02	1697	-24.63	20240216	956	33.79	20240131	1697	-24.63	20240216	920	39.02	20231227	2.35	N	065650	500	525 억		349403	N	N	0	N	00	N
111	20240812	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	-21	5	-1.62	122926167	96211	31.08	1298	1304	1268	1687	909	1298	1277.67	0.33	0	-16400	1346	1322	1296	1272	1246	1334	1284	525	389	500	880	1	1	105082049	1342	-36.49	1.98	12	0.09	-35.00	645.00	1820	20230808	-29.84	920	20231227	38.80	1697	-24.75	20240216	956	33.58	20240131	1697	-24.75	20240216	920	38.80	20231227	2.35	N	065650	500	525 억		349403	N	N	0	N	00	N
112	20240812	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1281	-17	5	-1.31	58660690	45938	14.84	1298	1304	1268	1687	909	1298	1276.95	0.33	0	1612	1346	1322	1296	1272	1246	1334	1284	525	389	500	880	1	1	105082049	1346	-36.60	1.99	12	0.04	-35.00	645.00	1820	20230808	-29.62	920	20231227	39.24	1697	-24.51	20240216	956	34.00	20240131	1697	-24.51	20240216	920	39.24	20231227	2.35	N	065650	500	525 억		349403	N	N	0	N	00	N
113	20240812	090531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	2	2	0.15	12077737	9319	3.01	1298	1304	1290	1687	909	1298	1296.03	0.33	0	-5175	1346	1322	1296	1272	1246	1334	1284	525	389	500	880	1	1	105082049	1366	-37.14	2.02	12	0.01	-35.00	645.00	1820	20230808	-28.57	920	20231227	41.30	1697	-23.39	20240216	956	35.98	20240131	1697	-23.39	20240216	920	41.30	20231227	2.35	N	065650	500	525 억		349403	N	N	0	N	00	N
114	20240809	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1298	-6	5	-0.46	393337072	302300	55.43	1292	1320	1270	1695	913	1304	1301.15	0.39	0	-63201	1351	1327	1286	1262	1221	1339	1274	525	391	500	880	1	1	105082049	1364	-37.09	2.01	12	0.29	-35.00	645.00	1820	20230808	-28.68	920	20231227	41.09	1697	-23.51	20240216	956	35.77	20240131	1697	-23.51	20240216	920	41.09	20231227	2.35	N	065650	500	525 억		412641	N	N	0	N	00	N
115	20240809	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-4	5	-0.31	342968210	263298	48.28	1292	1320	1270	1695	913	1304	1302.59	0.39	0	-58410	1351	1327	1286	1262	1221	1339	1274	525	391	500	880	1	1	105082049	1366	-37.14	2.02	12	0.25	-35.00	645.00	1820	20230808	-28.57	920	20231227	41.30	1697	-23.39	20240216	956	35.98	20240131	1697	-23.39	20240216	920	41.30	20231227	2.35	N	065650	500	525 억		412641	N	N	0	N	00	N
116	20240809	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-4	5	-0.31	300661415	230758	42.31	1292	1320	1270	1695	913	1304	1302.93	0.39	0	-58171	1351	1327	1286	1262	1221	1339	1274	525	391	500	880	1	1	105082049	1366	-37.14	2.02	12	0.22	-35.00	645.00	1820	20230808	-28.57	920	20231227	41.30	1697	-23.39	20240216	956	35.98	20240131	1697	-23.39	20240216	920	41.30	20231227	2.35	N	065650	500	525 억		412641	N	N	0	N	00	N
117	20240809	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	-2	5	-0.15	280358564	215115	39.44	1292	1320	1270	1695	913	1304	1303.30	0.39	0	-51820	1351	1327	1286	1262	1221	1339	1274	525	391	500	880	1	1	105082049	1368	-37.20	2.02	12	0.20	-35.00	645.00	1820	20230808	-28.46	920	20231227	41.52	1697	-23.28	20240216	956	36.19	20240131	1697	-23.28	20240216	920	41.52	20231227	2.35	N	065650	500	525 억		412641	N	N	0	N	00	N
118	20240809	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	1	2	0.08	213414742	163806	30.04	1292	1320	1270	1695	913	1304	1302.85	0.39	0	-15974	1351	1327	1286	1262	1221	1339	1274	525	391	500	880	1	1	105082049	1371	-37.29	2.02	12	0.16	-35.00	645.00	1820	20230808	-28.30	920	20231227	41.85	1697	-23.10	20240216	956	36.51	20240131	1697	-23.10	20240216	920	41.85	20231227	2.35	N	065650	500	525 억		412641	N	N	0	N	00	N
119	20240809	110533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	-5	5	-0.38	71857644	55372	10.15	1292	1320	1270	1695	913	1304	1297.73	0.39	0	-19820	1351	1327	1286	1262	1221	1339	1274	525	391	500	880	1	1	105082049	1365	-37.11	2.01	12	0.05	-35.00	645.00	1820	20230808	-28.63	920	20231227	41.20	1697	-23.45	20240216	956	35.88	20240131	1697	-23.45	20240216	920	41.20	20231227	2.35	N	065650	500	525 억		412641	N	N	0	N	00	N
120	20240809	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	0	3	0.00	29983275	23085	4.23	1292	1320	1270	1695	913	1304	1298.82	0.39	0	-3150	1351	1327	1286	1262	1221	1339	1274	525	391	500	880	1	1	105082049	1370	-37.26	2.02	12	0.02	-35.00	645.00	1820	20230808	-28.35	920	20231227	41.74	1697	-23.16	20240216	956	36.40	20240131	1697	-23.16	20240216	920	41.74	20231227	2.35	N	065650	500	525 억		412641	N	N	0	N	00	N
121	20240809	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	16	2	1.23	4891461	3758	0.69	1292	1320	1292	1695	913	1304	1301.61	0.39	0	-836	1351	1327	1286	1262	1221	1339	1274	525	391	500	880	1	1	105082049	1387	-37.71	2.05	12	0.00	-35.00	645.00	1820	20230808	-27.47	920	20231227	43.48	1697	-22.22	20240216	956	38.08	20240131	1697	-22.22	20240216	920	43.48	20231227	2.35	N	065650	500	525 억		412641	N	N	0	N	00	N
122	20240808	160527	57	100.00	KOSDAQ		유통	N	N	N	N		N	1304	-1	5	-0.08	699355457	544555	216.94	1291	1310	1245	1696	914	1305	1284.17	0.41	0	-16529	1349	1326	1309	1286	1269	1318	1278	525	391	500	880	1	1	105082049	1370	-37.26	2.02	12	0.52	-35.00	645.00	1820	20230808	-28.35	920	20231227	41.74	1697	-23.16	20240216	956	36.40	20240131	1820	-28.35	20230808	920	41.74	20231227	2.34	N	065650	500	525 억		429178	N	N	0	N	00	N
123	20240808	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	-13	5	-1.00	463261998	362394	144.37	1291	1310	1245	1696	914	1305	1278.34	0.41	0	1143	1349	1326	1309	1286	1269	1318	1278	525	391	500	880	1	1	105082049	1358	-36.91	2.00	12	0.34	-35.00	645.00	1820	20230808	-29.01	920	20231227	40.43	1697	-23.87	20240216	956	35.15	20240131	1820	-29.01	20230808	920	40.43	20231227	2.34	N	065650	500	525 억		429178	N	N	0	N	00	N
124	20240808	140533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1277	-28	5	-2.15	203529252	158254	63.04	1291	1310	1269	1696	914	1305	1286.09	0.41	0	11541	1349	1326	1309	1286	1269	1318	1278	525	391	500	880	1	1	105082049	1342	-36.49	1.98	12	0.15	-35.00	645.00	1820	20230808	-29.84	920	20231227	38.80	1697	-24.75	20240216	956	33.58	20240131	1820	-29.84	20230808	920	38.80	20231227	2.34	N	065650	500	525 억		429178	N	N	0	N	00	N
125	20240808	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	3	2	0.23	99910820	77652	30.93	1291	1310	1270	1696	914	1305	1286.65	0.41	0	3345	1349	1326	1309	1286	1269	1318	1278	525	391	500	880	1	1	105082049	1374	-37.37	2.03	12	0.07	-35.00	645.00	1820	20230808	-28.13	920	20231227	42.17	1697	-22.92	20240216	956	36.82	20240131	1820	-28.13	20230808	920	42.17	20231227	2.34	N	065650	500	525 억		429178	N	N	0	N	00	N
126	20240808	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1276	-29	5	-2.22	70051333	54629	21.76	1291	1299	1270	1696	914	1305	1282.31	0.41	0	3327	1349	1326	1309	1286	1269	1318	1278	525	391	500	880	1	1	105082049	1341	-36.46	1.98	12	0.05	-35.00	645.00	1820	20230808	-29.89	920	20231227	38.70	1697	-24.81	20240216	956	33.47	20240131	1820	-29.89	20230808	920	38.70	20231227	2.34	N	065650	500	525 억		429178	N	N	0	N	00	N
127	20240808	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1293	-12	5	-0.92	34837402	27053	10.78	1291	1299	1280	1696	914	1305	1287.75	0.41	0	-1947	1349	1326	1309	1286	1269	1318	1278	525	391	500	880	1	1	105082049	1359	-36.94	2.00	12	0.03	-35.00	645.00	1820	20230808	-28.96	920	20231227	40.54	1697	-23.81	20240216	956	35.25	20240131	1820	-28.96	20230808	920	40.54	20231227	2.34	N	065650	500	525 억		429178	N	N	0	N	00	N
128	20240808	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	-9	5	-0.69	30550718	23726	9.45	1291	1299	1280	1696	914	1305	1287.65	0.41	0	-2600	1349	1326	1309	1286	1269	1318	1278	525	391	500	880	1	1	105082049	1362	-37.03	2.01	12	0.02	-35.00	645.00	1820	20230808	-28.79	920	20231227	40.87	1697	-23.63	20240216	956	35.56	20240131	1820	-28.79	20230808	920	40.87	20231227	2.34	N	065650	500	525 억		429178	N	N	0	N	00	N
129	20240808	090529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1291	-14	5	-1.07	2636054	2048	0.82	1291	1292	1280	1696	914	1305	1287.14	0.41	0	751	1349	1326	1309	1286	1269	1318	1278	525	391	500	880	1	1	105082049	1357	-36.89	2.00	12	0.00	-35.00	645.00	1820	20230808	-29.07	920	20231227	40.33	1697	-23.92	20240216	956	35.04	20240131	1820	-29.07	20230808	920	40.33	20231227	2.34	N	065650	500	525 억		429178	N	N	0	N	00	N
130	20240807	160521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1305	-15	5	-1.14	329397946	250579	39.83	1318	1332	1292	1716	924	1320	1314.59	0.38	0	31025	1434	1376	1303	1245	1172	1406	1275	525	396	500	890	1	1	105082049	1371	-37.29	2.02	12	0.24	-35.00	645.00	1820	20230808	-28.30	920	20231227	41.85	1697	-23.10	20240216	956	36.51	20240131	1820	-28.30	20230808	920	41.85	20231227	2.32	N	065650	500	525 억		398019	N	N	0	N	00	N
131	20240807	150529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	-1	5	-0.08	301824428	229549	36.49	1318	1332	1292	1716	924	1320	1314.86	0.38	0	32170	1434	1376	1303	1245	1172	1406	1275	525	396	500	890	1	1	105082049	1386	-37.69	2.04	12	0.22	-35.00	645.00	1820	20230808	-27.53	920	20231227	43.37	1697	-22.27	20240216	956	37.97	20240131	1820	-27.53	20230808	920	43.37	20231227	2.32	N	065650	500	525 억		398019	N	N	0	N	00	N
132	20240807	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	0	3	0.00	260795976	198391	31.53	1318	1332	1292	1716	924	1320	1314.56	0.38	0	31222	1434	1376	1303	1245	1172	1406	1275	525	396	500	890	1	1	105082049	1387	-37.71	2.05	12	0.19	-35.00	645.00	1820	20230808	-27.47	920	20231227	43.48	1697	-22.22	20240216	956	38.08	20240131	1820	-27.47	20230808	920	43.48	20231227	2.32	N	065650	500	525 억		398019	N	N	0	N	00	N
133	20240807	130528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1323	3	2	0.23	206387911	157279	25.00	1318	1332	1292	1716	924	1320	1312.24	0.38	0	6764	1434	1376	1303	1245	1172	1406	1275	525	396	500	890	1	1	105082049	1390	-37.80	2.05	12	0.15	-35.00	645.00	1820	20230808	-27.31	920	20231227	43.80	1697	-22.04	20240216	956	38.39	20240131	1820	-27.31	20230808	920	43.80	20231227	2.32	N	065650	500	525 억		398019	N	N	0	N	00	N
134	20240807	120531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	4	2	0.30	199459675	152036	24.17	1318	1332	1292	1716	924	1320	1311.92	0.38	0	11000	1434	1376	1303	1245	1172	1406	1275	525	396	500	890	1	1	105082049	1391	-37.83	2.05	12	0.14	-35.00	645.00	1820	20230808	-27.25	920	20231227	43.91	1697	-21.98	20240216	956	38.49	20240131	1820	-27.25	20230808	920	43.91	20231227	2.32	N	065650	500	525 억		398019	N	N	0	N	00	N
135	20240807	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	1	2	0.08	178122138	135952	21.61	1318	1325	1292	1716	924	1320	1310.18	0.38	0	11366	1434	1376	1303	1245	1172	1406	1275	525	396	500	890	1	1	105082049	1388	-37.74	2.05	12	0.13	-35.00	645.00	1820	20230808	-27.42	920	20231227	43.59	1697	-22.16	20240216	956	38.18	20240131	1820	-27.42	20230808	920	43.59	20231227	2.32	N	065650	500	525 억		398019	N	N	0	N	00	N
136	20240807	100524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1312	-8	5	-0.61	106103824	81345	12.93	1318	1318	1292	1716	924	1320	1304.37	0.38	0	7497	1434	1376	1303	1245	1172	1406	1275	525	396	500	890	1	1	105082049	1379	-37.49	2.03	12	0.08	-35.00	645.00	1820	20230808	-27.91	920	20231227	42.61	1697	-22.69	20240216	956	37.24	20240131	1820	-27.91	20230808	920	42.61	20231227	2.32	N	065650	500	525 억		398019	N	N	0	N	00	N
137	20240807	090525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	-24	5	-1.82	2608859	1988	0.32	1318	1318	1295	1716	924	1320	1312.30	0.38	0	-500	1434	1376	1303	1245	1172	1406	1275	525	396	500	890	1	1	105082049	1362	-37.03	2.01	12	0.00	-35.00	645.00	1820	20230808	-28.79	920	20231227	40.87	1697	-23.63	20240216	956	35.56	20240131	1820	-28.79	20230808	920	40.87	20231227	2.32	N	065650	500	525 억		398019	N	N	0	N	00	N
138	20240806	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	17	2	1.30	827008758	629031	81.44	1291	1361	1230	1693	913	1303	1314.73	0.43	0	-48454	1455	1378	1239	1162	1023	1309	1093	525	390	500	880	1	1	105082049	1387	-37.71	2.05	12	0.60	-35.00	645.00	1820	20230808	-27.47	920	20231227	43.48	1697	-22.22	20240216	956	38.08	20240131	1820	-27.47	20230808	920	43.48	20231227	2.33	N	065650	500	525 억		446774	N	N	0	N	00	N
139	20240806	150528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1339	36	2	2.76	744815587	567378	73.46	1291	1361	1230	1693	913	1303	1312.73	0.43	0	-29139	1455	1378	1239	1162	1023	1309	1093	525	390	500	880	1	1	105082049	1407	-38.26	2.08	12	0.54	-35.00	645.00	1820	20230808	-26.43	920	20231227	45.54	1697	-21.10	20240216	956	40.06	20240131	1820	-26.43	20230808	920	45.54	20231227	2.33	N	065650	500	525 억		446774	N	N	0	N	00	N
140	20240806	140526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1306	3	2	0.23	474172404	363769	47.10	1291	1330	1230	1693	913	1303	1303.50	0.43	0	-1645	1455	1378	1239	1162	1023	1309	1093	525	390	500	880	1	1	105082049	1372	-37.31	2.02	12	0.35	-35.00	645.00	1820	20230808	-28.24	920	20231227	41.96	1697	-23.04	20240216	956	36.61	20240131	1820	-28.24	20230808	920	41.96	20231227	2.33	N	065650	500	525 억		446774	N	N	0	N	00	N
141	20240806	130525	57	100.00	KOSDAQ		유통	N	N	N	N		N	1292	-11	5	-0.84	288621847	221826	28.72	1291	1330	1230	1693	913	1303	1301.12	0.43	0	-27553	1455	1378	1239	1162	1023	1309	1093	525	390	500	880	1	1	105082049	1358	-36.91	2.00	12	0.21	-35.00	645.00	1820	20230808	-29.01	920	20231227	40.43	1697	-23.87	20240216	956	35.15	20240131	1820	-29.01	20230808	920	40.43	20231227	2.33	N	065650	500	525 억		446774	N	N	0	N	00	N
142	20240806	120528	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-8	5	-0.61	264612454	203208	26.31	1291	1330	1230	1693	913	1303	1302.18	0.43	0	-28946	1455	1378	1239	1162	1023	1309	1093	525	390	500	880	1	1	105082049	1361	-37.00	2.01	12	0.19	-35.00	645.00	1820	20230808	-28.85	920	20231227	40.76	1697	-23.69	20240216	956	35.46	20240131	1820	-28.85	20230808	920	40.76	20231227	2.33	N	065650	500	525 억		446774	N	N	0	N	00	N
143	20240806	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1300	-3	5	-0.23	229872099	176252	22.82	1291	1330	1230	1693	913	1303	1304.22	0.43	0	-29199	1455	1378	1239	1162	1023	1309	1093	525	390	500	880	1	1	105082049	1366	-37.14	2.02	12	0.17	-35.00	645.00	1820	20230808	-28.57	920	20231227	41.30	1697	-23.39	20240216	956	35.98	20240131	1820	-28.57	20230808	920	41.30	20231227	2.33	N	065650	500	525 억		446774	N	N	0	N	00	N
144	20240806	100521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	-4	5	-0.31	182603629	139791	18.10	1291	1330	1230	1693	913	1303	1306.26	0.43	0	-19341	1455	1378	1239	1162	1023	1309	1093	525	390	500	880	1	1	105082049	1365	-37.11	2.01	12	0.13	-35.00	645.00	1820	20230808	-28.63	920	20231227	41.20	1697	-23.45	20240216	956	35.88	20240131	1820	-28.63	20230808	920	41.20	20231227	2.33	N	065650	500	525 억		446774	N	N	0	N	00	N
145	20240806	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1296	-7	5	-0.54	7246391	5684	0.74	1291	1299	1230	1693	913	1303	1274.88	0.43	0	-673	1455	1378	1239	1162	1023	1309	1093	525	390	500	880	1	1	105082049	1362	-37.03	2.01	12	0.01	-35.00	645.00	1820	20230808	-28.79	920	20231227	40.87	1697	-23.63	20240216	956	35.56	20240131	1820	-28.79	20230808	920	40.87	20231227	2.33	N	065650	500	525 억		446774	N	N	0	N	00	N
146	20240805	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1303	-4	5	-0.31	943739204	756982	269.92	1305	1316	1100	1699	915	1307	1246.68	0.49	0	-72385	1398	1352	1328	1282	1258	1340	1270	525	392	500	880	1	1	105082049	1369	-37.23	2.02	12	0.72	-35.00	645.00	1820	20230808	-28.41	920	20231227	41.63	1697	-23.22	20240216	956	36.30	20240131	1820	-28.41	20230808	920	41.63	20231227	2.34	N	065650	500	525 억		514326	N	N	0	N	00	N
147	20240805	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1207	-100	5	-7.65	594994780	485995	173.29	1305	1308	1100	1699	915	1307	1224.28	0.49	0	-36521	1398	1352	1328	1282	1258	1340	1270	525	392	500	880	1	1	105082049	1268	-34.49	1.87	12	0.46	-35.00	645.00	1820	20230808	-33.68	920	20231227	31.20	1697	-28.87	20240216	956	26.26	20240131	1820	-33.68	20230808	920	31.20	20231227	2.34	N	065650	500	525 억		514326	N	N	0	N	00	N
148	20240805	140524	58	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-109	5	-8.34	457914038	367291	130.97	1305	1308	1195	1699	915	1307	1246.73	0.49	0	-29964	1398	1352	1328	1282	1258	1340	1270	525	392	500	880	1	1	105082049	1259	-34.23	1.86	12	0.35	-35.00	645.00	1820	20230808	-34.18	920	20231227	30.22	1697	-29.40	20240216	956	25.31	20240131	1820	-34.18	20230808	920	30.22	20231227	2.34	N	065650	500	525 억		514326	N	N	0	N	00	N
149	20240805	130522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1220	-87	5	-6.66	360451022	286458	102.14	1305	1308	1210	1699	915	1307	1258.30	0.49	0	-27232	1398	1352	1328	1282	1258	1340	1270	525	392	500	880	1	1	105082049	1282	-34.86	1.89	12	0.27	-35.00	645.00	1820	20230808	-32.97	920	20231227	32.61	1697	-28.11	20240216	956	27.62	20240131	1820	-32.97	20230808	920	32.61	20231227	2.34	N	065650	500	525 억		514326	N	N	0	N	00	N
150	20240805	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1236	-71	5	-5.43	325817020	258134	92.04	1305	1308	1210	1699	915	1307	1262.20	0.49	0	-18325	1398	1352	1328	1282	1258	1340	1270	525	392	500	880	1	1	105082049	1299	-35.31	1.92	12	0.25	-35.00	645.00	1820	20230808	-32.09	920	20231227	34.35	1697	-27.17	20240216	956	29.29	20240131	1820	-32.09	20230808	920	34.35	20231227	2.34	N	065650	500	525 억		514326	N	N	0	N	00	N
151	20240805	110521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1249	-58	5	-4.44	319444256	252946	90.19	1305	1308	1210	1699	915	1307	1262.90	0.49	0	-17689	1398	1352	1328	1282	1258	1340	1270	525	392	500	880	1	1	105082049	1312	-35.69	1.94	12	0.24	-35.00	645.00	1820	20230808	-31.37	920	20231227	35.76	1697	-26.40	20240216	956	30.65	20240131	1820	-31.37	20230808	920	35.76	20231227	2.34	N	065650	500	525 억		514326	N	N	0	N	00	N
152	20240805	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1263	-44	5	-3.37	215692467	168550	60.10	1305	1308	1247	1699	915	1307	1279.69	0.49	0	-16751	1398	1352	1328	1282	1258	1340	1270	525	392	500	880	1	1	105082049	1327	-36.09	1.96	12	0.16	-35.00	645.00	1820	20230808	-30.60	920	20231227	37.28	1697	-25.57	20240216	956	32.11	20240131	1820	-30.60	20230808	920	37.28	20231227	2.34	N	065650	500	525 억		514326	N	N	0	N	00	N
153	20240805	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1285	-22	5	-1.68	33714465	25836	9.21	1305	1307	1285	1699	915	1307	1304.94	0.49	0	-289	1398	1352	1328	1282	1258	1340	1270	525	392	500	880	1	1	105082049	1350	-36.71	1.99	12	0.02	-35.00	645.00	1820	20230808	-29.40	920	20231227	39.67	1697	-24.28	20240216	956	34.41	20240131	1820	-29.40	20230808	920	39.67	20231227	2.34	N	065650	500	525 억		514326	N	N	0	N	00	N
154	20240802	160510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1307	-69	5	-5.01	371591743	280187	33.26	1363	1374	1304	1788	964	1376	1326.36	0.54	0	-52788	1474	1424	1343	1293	1212	1450	1319	525	412	500	930	1	1	105082049	1373	-37.34	2.03	12	0.27	-35.00	645.00	1820	20230808	-28.19	920	20231227	42.07	1697	-22.98	20240216	956	36.72	20240131	1820	-28.19	20230808	920	42.07	20231227	2.36	N	065650	500	525 억		570946	N	N	0	N	00	N
155	20240802	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1313	-63	5	-4.58	341435484	257150	30.53	1363	1374	1304	1788	964	1376	1327.77	0.54	0	-42938	1474	1424	1343	1293	1212	1450	1319	525	412	500	930	1	1	105082049	1380	-37.51	2.04	12	0.24	-35.00	645.00	1820	20230808	-27.86	920	20231227	42.72	1697	-22.63	20240216	956	37.34	20240131	1820	-27.86	20230808	920	42.72	20231227	2.36	N	065650	500	525 억		570946	N	N	0	N	00	N
156	20240802	140513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1317	-59	5	-4.29	292752104	219991	26.12	1363	1374	1305	1788	964	1376	1330.75	0.54	0	-27811	1474	1424	1343	1293	1212	1450	1319	525	412	500	930	1	1	105082049	1384	-37.63	2.04	12	0.21	-35.00	645.00	1820	20230808	-27.64	920	20231227	43.15	1697	-22.39	20240216	956	37.76	20240131	1820	-27.64	20230808	920	43.15	20231227	2.36	N	065650	500	525 억		570946	N	N	0	N	00	N
157	20240802	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	-57	5	-4.14	272461112	204587	24.29	1363	1374	1305	1788	964	1376	1331.76	0.54	0	-21665	1474	1424	1343	1293	1212	1450	1319	525	412	500	930	1	1	105082049	1386	-37.69	2.04	12	0.19	-35.00	645.00	1820	20230808	-27.53	920	20231227	43.37	1697	-22.27	20240216	956	37.97	20240131	1820	-27.53	20230808	920	43.37	20231227	2.36	N	065650	500	525 억		570946	N	N	0	N	00	N
158	20240802	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1326	-50	5	-3.63	257252974	193033	22.92	1363	1374	1305	1788	964	1376	1332.69	0.54	0	-19563	1474	1424	1343	1293	1212	1450	1319	525	412	500	930	1	1	105082049	1393	-37.89	2.06	12	0.18	-35.00	645.00	1820	20230808	-27.14	920	20231227	44.13	1697	-21.86	20240216	956	38.70	20240131	1820	-27.14	20230808	920	44.13	20231227	2.36	N	065650	500	525 억		570946	N	N	0	N	00	N
159	20240802	110512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1315	-61	5	-4.43	213275336	159611	18.95	1363	1374	1305	1788	964	1376	1336.22	0.54	0	-11241	1474	1424	1343	1293	1212	1450	1319	525	412	500	930	1	1	105082049	1382	-37.57	2.04	12	0.15	-35.00	645.00	1820	20230808	-27.75	920	20231227	42.93	1697	-22.51	20240216	956	37.55	20240131	1820	-27.75	20230808	920	42.93	20231227	2.36	N	065650	500	525 억		570946	N	N	0	N	00	N
160	20240802	100508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1349	-27	5	-1.96	114384557	84511	10.03	1363	1374	1339	1788	964	1376	1353.49	0.54	0	-25111	1474	1424	1343	1293	1212	1450	1319	525	412	500	930	1	1	105082049	1418	-38.54	2.09	12	0.08	-35.00	645.00	1820	20230808	-25.88	920	20231227	46.63	1697	-20.51	20240216	956	41.11	20240131	1820	-25.88	20230808	920	46.63	20231227	2.36	N	065650	500	525 억		570946	N	N	0	N	00	N
161	20240802	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1365	-11	5	-0.80	23765668	17510	2.08	1363	1365	1347	1788	964	1376	1357.26	0.54	0	470	1474	1424	1343	1293	1212	1450	1319	525	412	500	930	1	1	105082049	1434	-39.00	2.12	12	0.02	-35.00	645.00	1820	20230808	-25.00	920	20231227	48.37	1697	-19.56	20240216	956	42.78	20240131	1820	-25.00	20230808	920	48.37	20231227	2.36	N	065650	500	525 억		570946	N	N	0	N	00	N
162	20240801	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	1376	61	2	4.64	1114995541	840910	305.40	1295	1393	1262	1709	921	1315	1325.94	0.41	0	150172	1361	1338	1297	1274	1233	1349	1285	525	394	500	890	1	1	105082049	1446	-39.31	2.13	12	0.80	-35.00	645.00	1820	20230808	-24.40	920	20231227	49.57	1697	-18.92	20240216	956	43.93	20240131	1820	-24.40	20230808	920	49.57	20231227	2.24	N	065650	500	525 억		425787	N	N	0	N	00	N
163	20240801	150522	57	100.00	KOSDAQ		유통	N	N	N	N		N	1378	63	2	4.79	1048768511	792706	287.89	1295	1393	1262	1709	921	1315	1323.02	0.41	0	159084	1361	1338	1297	1274	1233	1349	1285	525	394	500	890	1	1	105082049	1448	-39.37	2.14	12	0.75	-35.00	645.00	1820	20230808	-24.29	920	20231227	49.78	1697	-18.80	20240216	956	44.14	20240131	1820	-24.29	20230808	920	49.78	20231227	2.24	N	065650	500	525 억		425787	N	N	0	N	00	N
164	20240801	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	64	2	4.87	971673565	736529	267.49	1295	1393	1262	1709	921	1315	1319.26	0.41	0	161693	1361	1338	1297	1274	1233	1349	1285	525	394	500	890	1	1	105082049	1449	-39.40	2.14	12	0.70	-35.00	645.00	1820	20230808	-24.23	920	20231227	49.89	1697	-18.74	20240216	956	44.25	20240131	1820	-24.23	20230808	920	49.89	20231227	2.24	N	065650	500	525 억		425787	N	N	0	N	00	N
165	20240801	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1371	56	2	4.26	834104834	636733	231.25	1295	1385	1262	1709	921	1315	1309.98	0.41	0	128849	1361	1338	1297	1274	1233	1349	1285	525	394	500	890	1	1	105082049	1441	-39.17	2.13	12	0.61	-35.00	645.00	1820	20230808	-24.67	920	20231227	49.02	1697	-19.21	20240216	956	43.41	20240131	1820	-24.67	20230808	920	49.02	20231227	2.24	N	065650	500	525 억		425787	N	N	0	N	00	N
166	20240801	120513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1352	37	2	2.81	645042734	497940	180.84	1295	1354	1262	1709	921	1315	1295.42	0.41	0	74778	1361	1338	1297	1274	1233	1349	1285	525	394	500	890	1	1	105082049	1421	-38.63	2.10	12	0.47	-35.00	645.00	1820	20230808	-25.71	920	20231227	46.96	1697	-20.33	20240216	956	41.42	20240131	1820	-25.71	20230808	920	46.96	20231227	2.24	N	065650	500	525 억		425787	N	N	0	N	00	N
167	20240801	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1295	-20	5	-1.52	357746161	279954	101.67	1295	1302	1262	1709	921	1315	1277.87	0.41	0	-3650	1361	1338	1297	1274	1233	1349	1285	525	394	500	890	1	1	105082049	1361	-37.00	2.01	12	0.27	-35.00	645.00	1820	20230808	-28.85	920	20231227	40.76	1697	-23.69	20240216	956	35.46	20240131	1820	-28.85	20230808	920	40.76	20231227	2.24	N	065650	500	525 억		425787	N	N	0	N	00	N
168	20240801	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1274	-41	5	-3.12	292915824	229446	83.33	1295	1302	1262	1709	921	1315	1276.62	0.41	0	6655	1361	1338	1297	1274	1233	1349	1285	525	394	500	890	1	1	105082049	1339	-36.40	1.98	12	0.22	-35.00	645.00	1820	20230808	-30.00	920	20231227	38.48	1697	-24.93	20240216	956	33.26	20240131	1820	-30.00	20230808	920	38.48	20231227	2.24	N	065650	500	525 억		425787	N	N	0	N	00	N
169	20240801	090502	57	100.00	KOSDAQ		유통	N	N	N	N		N	1302	-13	5	-0.99	23657632	18286	6.64	1295	1302	1290	1709	921	1315	1293.76	0.41	0	-2167	1361	1338	1297	1274	1233	1349	1285	525	394	500	890	1	1	105082049	1368	-37.20	2.02	12	0.02	-35.00	645.00	1820	20230808	-28.46	920	20231227	41.52	1697	-23.28	20240216	956	36.19	20240131	1820	-28.46	20230808	920	41.52	20231227	2.24	N	065650	500	525 억		425787	N	N	0	N	00	N