KissMeData/065150/price/prices-20231101.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	20231130	160626	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	3	2	1.09	36310413	132463	84.85	275	280	269	357	193	275	274.12	0.40	0	-19096	289	282	277	270	265	279	267	125	82	100	170	1	1	125282405	348	-6.62	1.01	12	0.11	-42.00	276.00	710	20230417	-60.85	230	20231113	20.87	710	-60.85	20230417	230	20.87	20231113	710	-60.85	20230417	230	20.87	20231113	0.00	N	065150	100	125 억		501596	N	N	0	N	00	N
3	20231130	150627	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-1	5	-0.36	34262079	125062	80.11	275	280	269	357	193	275	273.96	0.40	0	-18444	289	282	277	270	265	279	267	125	82	100	170	1	1	125282405	343	-6.52	0.99	12	0.10	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	710	-61.41	20230417	230	19.13	20231113	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		501596	N	N	0	N	00	N
4	20231130	140623	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-2	5	-0.73	30901180	112651	72.16	275	280	269	357	193	275	274.31	0.40	0	-18601	289	282	277	270	265	279	267	125	82	100	170	1	1	125282405	342	-6.50	0.99	12	0.09	-42.00	276.00	710	20230417	-61.55	230	20231113	18.70	710	-61.55	20230417	230	18.70	20231113	710	-61.55	20230417	230	18.70	20231113	0.00	N	065150	100	125 억		501596	N	N	0	N	00	N
5	20231130	130621	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	0	3	0.00	28286298	102984	65.96	275	280	269	357	193	275	274.67	0.40	0	-17831	289	282	277	270	265	279	267	125	82	100	170	1	1	125282405	345	-6.55	1.00	12	0.08	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		501596	N	N	0	N	00	N
6	20231130	120632	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-3	5	-1.09	25920091	94288	60.39	275	280	270	357	193	275	274.90	0.40	0	-17530	289	282	277	270	265	279	267	125	82	100	170	1	1	125282405	341	-6.48	0.99	12	0.08	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	710	-61.69	20230417	230	18.26	20231113	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		501596	N	N	0	N	00	N
7	20231130	110626	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-1	5	-0.36	24203718	88013	56.37	275	280	270	357	193	275	275.00	0.40	0	-12138	289	282	277	270	265	279	267	125	82	100	170	1	1	125282405	343	-6.52	0.99	12	0.07	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	710	-61.41	20230417	230	19.13	20231113	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		501596	N	N	0	N	00	N
8	20231130	100621	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	3	2	1.09	17115698	62187	39.83	275	280	270	357	193	275	275.23	0.40	0	-10779	289	282	277	270	265	279	267	125	82	100	170	1	1	125282405	348	-6.62	1.01	12	0.05	-42.00	276.00	710	20230417	-60.85	230	20231113	20.87	710	-60.85	20230417	230	20.87	20231113	710	-60.85	20230417	230	20.87	20231113	0.00	N	065150	100	125 억		501596	N	N	0	N	00	N
9	20231130	090624	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-3	5	-1.09	11515588	41878	26.82	275	277	272	357	193	275	274.98	0.40	0	-5824	289	282	277	270	265	279	267	125	82	100	170	1	1	125282405	341	-6.48	0.99	12	0.03	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	710	-61.69	20230417	230	18.26	20231113	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		501596	N	N	0	N	00	N
10	20231129	160620	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-7	5	-2.48	42709466	153226	115.33	282	284	272	366	198	282	278.74	0.40	0	-3195	291	286	277	272	263	289	275	125	84	100	170	1	1	125282405	345	-6.55	1.00	12	0.12	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		502816	N	N	0	N	00	N
11	20231129	150624	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-8	5	-2.84	42276055	151648	114.14	282	284	272	366	198	282	278.78	0.40	0	-2798	291	286	277	272	263	289	275	125	84	100	170	1	1	125282405	343	-6.52	0.99	12	0.12	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	710	-61.41	20230417	230	19.13	20231113	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		502816	N	N	0	N	00	N
12	20231129	140621	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-7	5	-2.48	38649569	138369	104.15	282	284	274	366	198	282	279.32	0.40	0	-2450	291	286	277	272	263	289	275	125	84	100	170	1	1	125282405	345	-6.55	1.00	12	0.11	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		502816	N	N	0	N	00	N
13	20231129	130624	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-4	5	-1.42	36208780	129507	97.48	282	284	274	366	198	282	279.59	0.40	0	-430	291	286	277	272	263	289	275	125	84	100	170	1	1	125282405	348	-6.62	1.01	12	0.10	-42.00	276.00	710	20230417	-60.85	230	20231113	20.87	710	-60.85	20230417	230	20.87	20231113	710	-60.85	20230417	230	20.87	20231113	0.00	N	065150	100	125 억		502816	N	N	0	N	00	N
14	20231129	120623	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	-5	5	-1.77	34647452	123884	93.25	282	284	274	366	198	282	279.68	0.40	0	1608	291	286	277	272	263	289	275	125	84	100	170	1	1	125282405	347	-6.60	1.00	12	0.10	-42.00	276.00	710	20230417	-60.99	230	20231113	20.43	710	-60.99	20230417	230	20.43	20231113	710	-60.99	20230417	230	20.43	20231113	0.00	N	065150	100	125 억		502816	N	N	0	N	00	N
15	20231129	110625	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	-1	5	-0.35	27784065	98972	74.50	282	284	274	366	198	282	280.73	0.40	0	-3841	291	286	277	272	263	289	275	125	84	100	170	1	1	125282405	352	-6.69	1.02	12	0.08	-42.00	276.00	710	20230417	-60.42	230	20231113	22.17	710	-60.42	20230417	230	22.17	20231113	710	-60.42	20230417	230	22.17	20231113	0.00	N	065150	100	125 억		502816	N	N	0	N	00	N
16	20231129	100622	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	0	3	0.00	23065875	82128	61.82	282	284	274	366	198	282	280.85	0.40	0	-3810	291	286	277	272	263	289	275	125	84	100	170	1	1	125282405	353	-6.71	1.02	12	0.07	-42.00	276.00	710	20230417	-60.28	230	20231113	22.61	710	-60.28	20230417	230	22.61	20231113	710	-60.28	20230417	230	22.61	20231113	0.00	N	065150	100	125 억		502816	N	N	0	N	00	N
17	20231129	090619	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	2	2	0.71	650512	2303	1.73	282	284	282	366	198	282	282.46	0.40	0	-198	291	286	277	272	263	289	275	125	84	100	170	1	1	125282405	356	-6.76	1.03	12	0.00	-42.00	276.00	710	20230417	-60.00	230	20231113	23.48	710	-60.00	20230417	230	23.48	20231113	710	-60.00	20230417	230	23.48	20231113	0.00	N	065150	100	125 억		502816	N	N	0	N	00	N
18	20231128	160621	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	14	2	5.22	36459933	132389	154.03	268	282	268	348	188	268	275.40	0.41	0	-12605	278	273	270	265	262	271	263	125	80	100	160	1	1	125282405	353	-6.71	1.02	12	0.11	-42.00	276.00	710	20230417	-60.28	230	20231113	22.61	710	-60.28	20230417	230	22.61	20231113	710	-60.28	20230417	230	22.61	20231113	0.00	N	065150	100	125 억		511674	N	N	0	N	00	N
19	20231128	150541	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	13	2	4.85	32922136	119789	139.37	268	282	268	348	188	268	274.83	0.41	0	-11907	278	273	270	265	262	271	263	125	80	100	160	1	1	125282405	352	-6.69	1.02	12	0.10	-42.00	276.00	710	20230417	-60.42	230	20231113	22.17	710	-60.42	20230417	230	22.17	20231113	710	-60.42	20230417	230	22.17	20231113	0.00	N	065150	100	125 억		511674	N	N	0	N	00	N
20	20231128	140621	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	7	2	2.61	17585860	64654	75.22	268	276	268	348	188	268	272.00	0.41	0	-7059	278	273	270	265	262	271	263	125	80	100	160	1	1	125282405	345	-6.55	1.00	12	0.05	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		511674	N	N	0	N	00	N
21	20231128	130617	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	7	2	2.61	15909553	58556	68.13	268	275	268	348	188	268	271.70	0.41	0	-6830	278	273	270	265	262	271	263	125	80	100	160	1	1	125282405	345	-6.55	1.00	12	0.05	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		511674	N	N	0	N	00	N
22	20231128	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	5	2	1.87	9229893	34165	39.75	268	273	268	348	188	268	270.16	0.41	0	-5845	278	273	270	265	262	271	263	125	80	100	160	1	1	125282405	342	-6.50	0.99	12	0.03	-42.00	276.00	710	20230417	-61.55	230	20231113	18.70	710	-61.55	20230417	230	18.70	20231113	710	-61.55	20230417	230	18.70	20231113	0.00	N	065150	100	125 억		511674	N	N	0	N	00	N
23	20231128	110618	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	5	2	1.87	7611940	28238	32.85	268	273	268	348	188	268	269.56	0.41	0	-5829	278	273	270	265	262	271	263	125	80	100	160	1	1	125282405	342	-6.50	0.99	12	0.02	-42.00	276.00	710	20230417	-61.55	230	20231113	18.70	710	-61.55	20230417	230	18.70	20231113	710	-61.55	20230417	230	18.70	20231113	0.00	N	065150	100	125 억		511674	N	N	0	N	00	N
24	20231128	100618	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	4	2	1.49	6890041	25585	29.77	268	273	268	348	188	268	269.30	0.41	0	-5574	278	273	270	265	262	271	263	125	80	100	160	1	1	125282405	341	-6.48	0.99	12	0.02	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	710	-61.69	20230417	230	18.26	20231113	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		511674	N	N	0	N	00	N
25	20231128	090617	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	0	3	0.00	3740476	13957	16.24	268	268	268	348	188	268	268.00	0.41	0	-277	278	273	270	265	262	271	263	125	80	100	160	1	1	125282405	336	-6.38	0.97	12	0.01	-42.00	276.00	710	20230417	-62.25	230	20231113	16.52	710	-62.25	20230417	230	16.52	20231113	710	-62.25	20230417	230	16.52	20231113	0.00	N	065150	100	125 억		511674	N	N	0	N	00	N
26	20231127	160616	57	100.00	KOSDAQ		유통	N	N	N	N		N	268	-3	5	-1.11	23277926	85948	77.68	271	275	267	352	190	271	270.84	0.42	0	-20230	283	277	271	265	259	274	262	125	81	100	160	1	1	125282405	336	-6.38	0.97	12	0.07	-42.00	276.00	710	20230417	-62.25	230	20231113	16.52	710	-62.25	20230417	230	16.52	20231113	710	-62.25	20230417	230	16.52	20231113	0.00	N	065150	100	125 억		530680	N	N	0	N	00	N
27	20231127	150617	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-1	5	-0.37	22938406	84682	76.53	271	275	267	352	190	271	270.88	0.42	0	-20181	283	277	271	265	259	274	262	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.07	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		530680	N	N	0	N	00	N
28	20231127	140621	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-1	5	-0.37	22260730	82156	74.25	271	275	267	352	190	271	270.96	0.42	0	-19764	283	277	271	265	259	274	262	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.07	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		530680	N	N	0	N	00	N
29	20231127	130619	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-1	5	-0.37	18180412	67055	60.60	271	275	267	352	190	271	271.13	0.42	0	-10028	283	277	271	265	259	274	262	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.05	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		530680	N	N	0	N	00	N
30	20231127	120619	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-1	5	-0.37	16150357	59536	53.81	271	275	267	352	190	271	271.27	0.42	0	-9471	283	277	271	265	259	274	262	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.05	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		530680	N	N	0	N	00	N
31	20231127	110611	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-1	5	-0.37	15540049	57265	51.75	271	275	269	352	190	271	271.37	0.42	0	-9336	283	277	271	265	259	274	262	125	81	100	160	1	1	125282405	338	-6.43	0.98	12	0.05	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		530680	N	N	0	N	00	N
32	20231127	100611	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	0	3	0.00	14593016	53745	48.57	271	275	269	352	190	271	271.52	0.42	0	-5969	283	277	271	265	259	274	262	125	81	100	160	1	1	125282405	340	-6.45	0.98	12	0.04	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		530680	N	N	0	N	00	N
33	20231127	090613	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	3	2	1.11	3982715	14618	13.21	271	275	271	352	190	271	272.45	0.42	0	-3028	283	277	271	265	259	274	262	125	81	100	160	1	1	125282405	343	-6.52	0.99	12	0.01	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	710	-61.41	20230417	230	19.13	20231113	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		530680	N	N	0	N	00	N
34	20231124	160606	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-3	5	-1.09	27170317	99918	67.25	274	277	265	356	192	274	271.93	0.43	0	-11264	281	277	275	271	269	277	271	125	82	100	160	1	1	125282405	340	-6.45	0.98	12	0.08	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		540497	N	N	0	N	00	N
35	20231124	150614	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-1	5	-0.36	25818252	94931	63.89	274	277	265	356	192	274	271.97	0.43	0	-11151	281	277	275	271	269	277	271	125	82	100	160	1	1	125282405	342	-6.50	0.99	12	0.08	-42.00	276.00	710	20230417	-61.55	230	20231113	18.70	710	-61.55	20230417	230	18.70	20231113	710	-61.55	20230417	230	18.70	20231113	0.00	N	065150	100	125 억		540497	N	N	0	N	00	N
36	20231124	140615	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-2	5	-0.73	25664698	94366	63.51	274	277	265	356	192	274	271.97	0.43	0	-11105	281	277	275	271	269	277	271	125	82	100	160	1	1	125282405	341	-6.48	0.99	12	0.08	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	710	-61.69	20230417	230	18.26	20231113	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		540497	N	N	0	N	00	N
37	20231124	130610	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-4	5	-1.46	23853957	87689	59.02	274	277	265	356	192	274	272.03	0.43	0	-8690	281	277	275	271	269	277	271	125	82	100	160	1	1	125282405	338	-6.43	0.98	12	0.07	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		540497	N	N	0	N	00	N
38	20231124	120615	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-4	5	-1.46	19350916	70952	47.75	274	277	265	356	192	274	272.73	0.43	0	-3806	281	277	275	271	269	277	271	125	82	100	160	1	1	125282405	338	-6.43	0.98	12	0.06	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		540497	N	N	0	N	00	N
39	20231124	110612	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-4	5	-1.46	18507239	67816	45.64	274	277	265	356	192	274	272.90	0.43	0	-3756	281	277	275	271	269	277	271	125	82	100	160	1	1	125282405	338	-6.43	0.98	12	0.05	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		540497	N	N	0	N	00	N
40	20231124	100610	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-3	5	-1.09	15191735	55441	37.31	274	277	271	356	192	274	274.02	0.43	0	-2344	281	277	275	271	269	277	271	125	82	100	160	1	1	125282405	340	-6.45	0.98	12	0.04	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		540497	N	N	0	N	00	N
41	20231124	090611	57	100.00	KOSDAQ		유통	N	N	N	N		N	277	3	2	1.09	1215320	4434	2.98	274	277	274	356	192	274	274.09	0.43	0	-429	281	277	275	271	269	277	271	125	82	100	160	1	1	125282405	347	-6.60	1.00	12	0.00	-42.00	276.00	710	20230417	-60.99	230	20231113	20.43	710	-60.99	20230417	230	20.43	20231113	710	-60.99	20230417	230	20.43	20231113	0.00	N	065150	100	125 억		540497	N	N	0	N	00	N
42	20231123	160603	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	0	3	0.00	40816416	148531	69.16	274	279	273	356	192	274	274.80	0.45	0	-28639	288	281	273	266	258	284	269	125	82	100	160	1	1	125282405	343	-6.52	0.99	12	0.12	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	710	-61.41	20230417	230	19.13	20231113	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		566383	N	N	0	N	00	N
43	20231123	150625	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	1	2	0.36	38383248	139648	65.02	274	279	273	356	192	274	274.86	0.45	0	-27627	288	281	273	266	258	284	269	125	82	100	160	1	1	125282405	345	-6.55	1.00	12	0.11	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		566383	N	N	0	N	00	N
44	20231123	140620	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	1	2	0.36	24218473	88070	41.01	274	279	273	356	192	274	274.99	0.45	0	-13201	288	281	273	266	258	284	269	125	82	100	160	1	1	125282405	345	-6.55	1.00	12	0.07	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		566383	N	N	0	N	00	N
45	20231123	130620	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-1	5	-0.36	22778611	82817	38.56	274	279	273	356	192	274	275.05	0.45	0	-11535	288	281	273	266	258	284	269	125	82	100	160	1	1	125282405	342	-6.50	0.99	12	0.07	-42.00	276.00	710	20230417	-61.55	230	20231113	18.70	710	-61.55	20230417	230	18.70	20231113	710	-61.55	20230417	230	18.70	20231113	0.00	N	065150	100	125 억		566383	N	N	0	N	00	N
46	20231123	120612	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	2	2	0.73	9328658	33748	15.71	274	279	274	356	192	274	276.42	0.45	0	-2211	288	281	273	266	258	284	269	125	82	100	160	1	1	125282405	346	-6.57	1.00	12	0.03	-42.00	276.00	710	20230417	-61.13	230	20231113	20.00	710	-61.13	20230417	230	20.00	20231113	710	-61.13	20230417	230	20.00	20231113	0.00	N	065150	100	125 억		566383	N	N	0	N	00	N
47	20231123	110626	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	4	2	1.46	7947162	28731	13.38	274	279	274	356	192	274	276.61	0.45	0	-2152	288	281	273	266	258	284	269	125	82	100	160	1	1	125282405	348	-6.62	1.01	12	0.02	-42.00	276.00	710	20230417	-60.85	230	20231113	20.87	710	-60.85	20230417	230	20.87	20231113	710	-60.85	20230417	230	20.87	20231113	0.00	N	065150	100	125 억		566383	N	N	0	N	00	N
48	20231123	100614	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	4	2	1.46	4424375	16073	7.48	274	278	274	356	192	274	275.27	0.45	0	-477	288	281	273	266	258	284	269	125	82	100	160	1	1	125282405	348	-6.62	1.01	12	0.01	-42.00	276.00	710	20230417	-60.85	230	20231113	20.87	710	-60.85	20230417	230	20.87	20231113	710	-60.85	20230417	230	20.87	20231113	0.00	N	065150	100	125 억		566383	N	N	0	N	00	N
49	20231123	090610	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	1	2	0.36	1081050	3945	1.84	274	276	274	356	192	274	274.03	0.45	0	-221	288	281	273	266	258	284	269	125	82	100	160	1	1	125282405	345	-6.55	1.00	12	0.00	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		566383	N	N	0	N	00	N
50	20231122	160551	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	9	2	3.40	57790970	214731	82.85	265	280	265	344	186	265	269.13	0.43	0	34665	295	280	270	255	245	275	250	125	79	100	160	1	1	125282405	343	-6.52	0.99	12	0.17	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	710	-61.41	20230417	230	19.13	20231113	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		537247	N	N	0	N	00	N
51	20231122	150602	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	5	2	1.89	55928526	207921	80.23	265	280	265	344	186	265	268.99	0.43	0	34582	295	280	270	255	245	275	250	125	79	100	160	1	1	125282405	338	-6.43	0.98	12	0.17	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		537247	N	N	0	N	00	N
52	20231122	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	6	2	2.26	51263383	190597	73.54	265	280	265	344	186	265	268.96	0.43	0	34561	295	280	270	255	245	275	250	125	79	100	160	1	1	125282405	340	-6.45	0.98	12	0.15	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		537247	N	N	0	N	00	N
53	20231122	130614	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	8	2	3.02	47904278	178115	68.72	265	280	265	344	186	265	268.95	0.43	0	33093	295	280	270	255	245	275	250	125	79	100	160	1	1	125282405	342	-6.50	0.99	12	0.14	-42.00	276.00	710	20230417	-61.55	230	20231113	18.70	710	-61.55	20230417	230	18.70	20231113	710	-61.55	20230417	230	18.70	20231113	0.00	N	065150	100	125 억		537247	N	N	0	N	00	N
54	20231122	120618	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	11	2	4.15	43740506	162772	62.80	265	280	265	344	186	265	268.72	0.43	0	32119	295	280	270	255	245	275	250	125	79	100	160	1	1	125282405	346	-6.57	1.00	12	0.13	-42.00	276.00	710	20230417	-61.13	230	20231113	20.00	710	-61.13	20230417	230	20.00	20231113	710	-61.13	20230417	230	20.00	20231113	0.00	N	065150	100	125 억		537247	N	N	0	N	00	N
55	20231122	110644	57	100.00	KOSDAQ		유통	N	N	N	N		N	276	11	2	4.15	38774575	144718	55.84	265	280	265	344	186	265	267.93	0.43	0	36328	295	280	270	255	245	275	250	125	79	100	160	1	1	125282405	346	-6.57	1.00	12	0.12	-42.00	276.00	710	20230417	-61.13	230	20231113	20.00	710	-61.13	20230417	230	20.00	20231113	710	-61.13	20230417	230	20.00	20231113	0.00	N	065150	100	125 억		537247	N	N	0	N	00	N
56	20231122	100627	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	2	2	0.75	20004918	75281	29.05	265	270	265	344	186	265	265.74	0.43	0	9680	295	280	270	255	245	275	250	125	79	100	160	1	1	125282405	335	-6.36	0.97	12	0.06	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	710	-62.39	20230417	230	16.09	20231113	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		537247	N	N	0	N	00	N
57	20231122	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	266	1	2	0.38	7542882	28363	10.94	265	270	265	344	186	265	265.94	0.43	0	2653	295	280	270	255	245	275	250	125	79	100	160	1	1	125282405	333	-6.33	0.96	12	0.02	-42.00	276.00	710	20230417	-62.54	230	20231113	15.65	710	-62.54	20230417	230	15.65	20231113	710	-62.54	20230417	230	15.65	20231113	0.00	N	065150	100	125 억		537247	N	N	0	N	00	N
58	20231121	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	265	-10	5	-3.64	65970913	243647	97.26	278	285	260	357	193	275	270.77	0.44	0	-9971	293	283	279	269	265	282	268	125	82	100	170	1	1	125282405	332	-6.31	0.96	12	0.19	-42.00	276.00	710	20230417	-62.68	230	20231113	15.22	710	-62.68	20230417	230	15.22	20231113	710	-62.68	20230417	230	15.22	20231113	0.00	N	065150	100	125 억		548339	N	N	0	N	00	N
59	20231121	150558	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	-8	5	-2.91	62346998	229985	91.80	278	285	266	357	193	275	271.09	0.44	0	-8412	293	283	279	269	265	282	268	125	82	100	170	1	1	125282405	335	-6.36	0.97	12	0.18	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	710	-62.39	20230417	230	16.09	20231113	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		548339	N	N	0	N	00	N
60	20231121	140552	57	100.00	KOSDAQ		유통	N	N	N	N		N	270	-5	5	-1.82	57934174	213417	85.19	278	285	266	357	193	275	271.46	0.44	0	-7890	293	283	279	269	265	282	268	125	82	100	170	1	1	125282405	338	-6.43	0.98	12	0.17	-42.00	276.00	710	20230417	-61.97	230	20231113	17.39	710	-61.97	20230417	230	17.39	20231113	710	-61.97	20230417	230	17.39	20231113	0.00	N	065150	100	125 억		548339	N	N	0	N	00	N
61	20231121	130548	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-2	5	-0.73	40836505	149777	59.79	278	285	266	357	193	275	272.65	0.44	0	9662	293	283	279	269	265	282	268	125	82	100	170	1	1	125282405	342	-6.50	0.99	12	0.12	-42.00	276.00	710	20230417	-61.55	230	20231113	18.70	710	-61.55	20230417	230	18.70	20231113	710	-61.55	20230417	230	18.70	20231113	0.00	N	065150	100	125 억		548339	N	N	0	N	00	N
62	20231121	120548	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	-3	5	-1.09	40083867	147011	58.68	278	285	266	357	193	275	272.66	0.44	0	9750	293	283	279	269	265	282	268	125	82	100	170	1	1	125282405	341	-6.48	0.99	12	0.12	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	710	-61.69	20230417	230	18.26	20231113	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		548339	N	N	0	N	00	N
63	20231121	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	273	-2	5	-0.73	39573380	145130	57.93	278	285	266	357	193	275	272.68	0.44	0	9570	293	283	279	269	265	282	268	125	82	100	170	1	1	125282405	342	-6.50	0.99	12	0.12	-42.00	276.00	710	20230417	-61.55	230	20231113	18.70	710	-61.55	20230417	230	18.70	20231113	710	-61.55	20230417	230	18.70	20231113	0.00	N	065150	100	125 억		548339	N	N	0	N	00	N
64	20231121	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	271	-4	5	-1.45	38250565	140230	55.98	278	285	266	357	193	275	272.77	0.44	0	9954	293	283	279	269	265	282	268	125	82	100	170	1	1	125282405	340	-6.45	0.98	12	0.11	-42.00	276.00	710	20230417	-61.83	230	20231113	17.83	710	-61.83	20230417	230	17.83	20231113	710	-61.83	20230417	230	17.83	20231113	0.00	N	065150	100	125 억		548339	N	N	0	N	00	N
65	20231121	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	-1	5	-0.36	24790836	90261	36.03	278	285	272	357	193	275	274.66	0.44	0	1722	293	283	279	269	265	282	268	125	82	100	170	1	1	125282405	343	-6.52	0.99	12	0.07	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	710	-61.41	20230417	230	19.13	20231113	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		548339	N	N	0	N	00	N
66	20231120	160545	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	-7	5	-2.48	69913318	250341	56.41	289	289	275	366	198	282	279.27	0.48	0	-49419	304	293	282	271	260	298	276	125	84	100	170	1	1	125282405	345	-6.55	1.00	12	0.20	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		595926	N	N	0	N	00	N
67	20231120	150549	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	-2	5	-0.71	54550547	194682	43.87	289	289	276	366	198	282	280.20	0.48	0	-54577	304	293	282	271	260	298	276	125	84	100	170	1	1	125282405	351	-6.67	1.01	12	0.16	-42.00	276.00	710	20230417	-60.56	230	20231113	21.74	710	-60.56	20230417	230	21.74	20231113	710	-60.56	20230417	230	21.74	20231113	0.00	N	065150	100	125 억		595926	N	N	0	N	00	N
68	20231120	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	-2	5	-0.71	46798233	166961	37.62	289	289	276	366	198	282	280.29	0.48	0	-53831	304	293	282	271	260	298	276	125	84	100	170	1	1	125282405	351	-6.67	1.01	12	0.13	-42.00	276.00	710	20230417	-60.56	230	20231113	21.74	710	-60.56	20230417	230	21.74	20231113	710	-60.56	20230417	230	21.74	20231113	0.00	N	065150	100	125 억		595926	N	N	0	N	00	N
69	20231120	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-4	5	-1.42	46336032	165309	37.25	289	289	276	366	198	282	280.30	0.48	0	-53831	304	293	282	271	260	298	276	125	84	100	170	1	1	125282405	348	-6.62	1.01	12	0.13	-42.00	276.00	710	20230417	-60.85	230	20231113	20.87	710	-60.85	20230417	230	20.87	20231113	710	-60.85	20230417	230	20.87	20231113	0.00	N	065150	100	125 억		595926	N	N	0	N	00	N
70	20231120	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	279	-3	5	-1.06	38258575	136254	30.70	289	289	276	366	198	282	280.79	0.48	0	-48744	304	293	282	271	260	298	276	125	84	100	170	1	1	125282405	350	-6.64	1.01	12	0.11	-42.00	276.00	710	20230417	-60.70	230	20231113	21.30	710	-60.70	20230417	230	21.30	20231113	710	-60.70	20230417	230	21.30	20231113	0.00	N	065150	100	125 억		595926	N	N	0	N	00	N
71	20231120	110545	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	-1	5	-0.35	31576601	112365	25.32	289	289	276	366	198	282	281.02	0.48	0	-48635	304	293	282	271	260	298	276	125	84	100	170	1	1	125282405	352	-6.69	1.02	12	0.09	-42.00	276.00	710	20230417	-60.42	230	20231113	22.17	710	-60.42	20230417	230	22.17	20231113	710	-60.42	20230417	230	22.17	20231113	0.00	N	065150	100	125 억		595926	N	N	0	N	00	N
72	20231120	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	278	-4	5	-1.42	24328138	86463	19.48	289	289	276	366	198	282	281.37	0.48	0	-46679	304	293	282	271	260	298	276	125	84	100	170	1	1	125282405	348	-6.62	1.01	12	0.07	-42.00	276.00	710	20230417	-60.85	230	20231113	20.87	710	-60.85	20230417	230	20.87	20231113	710	-60.85	20230417	230	20.87	20231113	0.00	N	065150	100	125 억		595926	N	N	0	N	00	N
73	20231120	090548	57	100.00	KOSDAQ		유통	N	N	N	N		N	280	-2	5	-0.71	15933507	56399	12.71	289	289	280	366	198	282	282.51	0.48	0	-41451	304	293	282	271	260	298	276	125	84	100	170	1	1	125282405	351	-6.67	1.01	12	0.05	-42.00	276.00	710	20230417	-60.56	230	20231113	21.74	710	-60.56	20230417	230	21.74	20231113	710	-60.56	20230417	230	21.74	20231113	0.00	N	065150	100	125 억		595926	N	N	0	N	00	N
74	20231117	160558	57	100.00	KOSDAQ		유통	N	N	N	N		N	282	11	2	4.06	123731536	442704	72.96	272	293	271	352	190	271	279.45	0.47	0	7629	294	282	266	254	238	288	260	125	81	100	160	1	1	125282405	353	-6.71	1.02	12	0.35	-42.00	276.00	710	20230417	-60.28	230	20231113	22.61	710	-60.28	20230417	230	22.61	20231113	710	-60.28	20230417	230	22.61	20231113	0.00	N	065150	100	125 억		588754	N	N	0	N	00	N
75	20231117	150601	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	10	2	3.69	117672357	421182	69.41	272	293	271	352	190	271	279.39	0.47	0	10639	294	282	266	254	238	288	260	125	81	100	160	1	1	125282405	352	-6.69	1.02	12	0.34	-42.00	276.00	710	20230417	-60.42	230	20231113	22.17	710	-60.42	20230417	230	22.17	20231113	710	-60.42	20230417	230	22.17	20231113	0.00	N	065150	100	125 억		588754	N	N	0	N	00	N
76	20231117	140559	57	100.00	KOSDAQ		유통	N	N	N	N		N	281	10	2	3.69	93483433	334552	55.13	272	293	271	352	190	271	279.43	0.47	0	15469	294	282	266	254	238	288	260	125	81	100	160	1	1	125282405	352	-6.69	1.02	12	0.27	-42.00	276.00	710	20230417	-60.42	230	20231113	22.17	710	-60.42	20230417	230	22.17	20231113	710	-60.42	20230417	230	22.17	20231113	0.00	N	065150	100	125 억		588754	N	N	0	N	00	N
77	20231117	130559	57	100.00	KOSDAQ		유통	N	N	N	N		N	284	13	2	4.80	85761154	307019	50.60	272	293	271	352	190	271	279.34	0.47	0	9518	294	282	266	254	238	288	260	125	81	100	160	1	1	125282405	356	-6.76	1.03	12	0.25	-42.00	276.00	710	20230417	-60.00	230	20231113	23.48	710	-60.00	20230417	230	23.48	20231113	710	-60.00	20230417	230	23.48	20231113	0.00	N	065150	100	125 억		588754	N	N	0	N	00	N
78	20231117	120559	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	4	2	1.48	37061464	135270	22.29	272	278	271	352	190	271	273.98	0.47	0	20849	294	282	266	254	238	288	260	125	81	100	160	1	1	125282405	345	-6.55	1.00	12	0.11	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		588754	N	N	0	N	00	N
79	20231117	110601	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	3	2	1.11	34297032	125174	20.63	272	278	271	352	190	271	273.99	0.47	0	20824	294	282	266	254	238	288	260	125	81	100	160	1	1	125282405	343	-6.52	0.99	12	0.10	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	710	-61.41	20230417	230	19.13	20231113	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		588754	N	N	0	N	00	N
80	20231117	100559	57	100.00	KOSDAQ		유통	N	N	N	N		N	274	3	2	1.11	32599373	118972	19.61	272	278	271	352	190	271	274.01	0.47	0	20970	294	282	266	254	238	288	260	125	81	100	160	1	1	125282405	343	-6.52	0.99	12	0.09	-42.00	276.00	710	20230417	-61.41	230	20231113	19.13	710	-61.41	20230417	230	19.13	20231113	710	-61.41	20230417	230	19.13	20231113	0.00	N	065150	100	125 억		588754	N	N	0	N	00	N
81	20231117	090601	57	100.00	KOSDAQ		유통	N	N	N	N		N	275	4	2	1.48	9136721	33558	5.53	272	275	271	352	190	271	272.27	0.47	0	-26	294	282	266	254	238	288	260	125	81	100	160	1	1	125282405	345	-6.55	1.00	12	0.03	-42.00	276.00	710	20230417	-61.27	230	20231113	19.57	710	-61.27	20230417	230	19.57	20231113	710	-61.27	20230417	230	19.57	20231113	0.00	N	065150	100	125 억		588754	N	N	0	N	00	N
82	20231116	160556	57	100.00	KOSDAQ		유통	N	N	N	N		N	269	20	2	8.03	154614091	576895	362.13	252	278	250	323	175	249	268.01	0.47	0	5973	254	251	249	246	244	250	245	125	74	100	150	1	1	125282405	337	-6.40	0.97	12	0.46	-42.00	276.00	710	20230417	-62.11	230	20231113	16.96	710	-62.11	20230417	230	16.96	20231113	710	-62.11	20230417	230	16.96	20231113	0.00	N	065150	100	125 억		588448	N	N	0	N	00	N
83	20231116	150557	57	100.00	KOSDAQ		유통	N	N	N	N		N	272	23	2	9.24	147774347	551241	346.02	252	278	250	323	175	249	268.08	0.47	0	-9098	254	251	249	246	244	250	245	125	74	100	150	1	1	125282405	341	-6.48	0.99	12	0.44	-42.00	276.00	710	20230417	-61.69	230	20231113	18.26	710	-61.69	20230417	230	18.26	20231113	710	-61.69	20230417	230	18.26	20231113	0.00	N	065150	100	125 억		588448	N	N	0	N	00	N
84	20231116	140538	57	100.00	KOSDAQ		유통	N	N	N	N		N	267	18	2	7.23	42285659	165095	103.63	252	269	250	323	175	249	256.13	0.47	0	18629	254	251	249	246	244	250	245	125	74	100	150	1	1	125282405	335	-6.36	0.97	12	0.13	-42.00	276.00	710	20230417	-62.39	230	20231113	16.09	710	-62.39	20230417	230	16.09	20231113	710	-62.39	20230417	230	16.09	20231113	0.00	N	065150	100	125 억		588448	N	N	0	N	00	N
85	20231116	130556	57	100.00	KOSDAQ		유통	N	N	N	N		N	257	8	2	3.21	27249962	107645	67.57	252	260	250	323	175	249	253.15	0.47	0	17263	254	251	249	246	244	250	245	125	74	100	150	1	1	125282405	322	-6.12	0.93	12	0.09	-42.00	276.00	710	20230417	-63.80	230	20231113	11.74	710	-63.80	20230417	230	11.74	20231113	710	-63.80	20230417	230	11.74	20231113	0.00	N	065150	100	125 억		588448	N	N	0	N	00	N
86	20231116	120558	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	5	2	2.01	18208795	72357	45.42	252	255	250	323	175	249	251.65	0.47	0	15578	254	251	249	246	244	250	245	125	74	100	150	1	1	125282405	318	-6.05	0.92	12	0.06	-42.00	276.00	710	20230417	-64.23	230	20231113	10.43	710	-64.23	20230417	230	10.43	20231113	710	-64.23	20230417	230	10.43	20231113	0.00	N	065150	100	125 억		588448	N	N	0	N	00	N
87	20231116	110555	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	3	2	1.20	11130775	44341	27.83	252	253	250	323	175	249	251.03	0.47	0	877	254	251	249	246	244	250	245	125	74	100	150	1	1	125282405	316	-6.00	0.91	12	0.04	-42.00	276.00	710	20230417	-64.51	230	20231113	9.57	710	-64.51	20230417	230	9.57	20231113	710	-64.51	20230417	230	9.57	20231113	0.00	N	065150	100	125 억		588448	N	N	0	N	00	N
88	20231116	100555	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	1	2	0.40	4726907	18804	11.80	252	252	250	323	175	249	251.38	0.47	0	0	254	251	249	246	244	250	245	125	74	100	150	1	1	125282405	313	-5.95	0.91	12	0.02	-42.00	276.00	710	20230417	-64.79	230	20231113	8.70	710	-64.79	20230417	230	8.70	20231113	710	-64.79	20230417	230	8.70	20231113	0.00	N	065150	100	125 억		588448	N	N	0	N	00	N
89	20231116	090555	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	0	3	0.00	0	0	0.00	0	0	0	323	175	249	0.00	0.47	0	0	254	251	249	246	244	250	245	125	74	100	150	1	1	125282405	312	-5.93	0.90	12	0.00	-42.00	276.00	710	20230417	-64.93	230	20231113	8.26	710	-64.93	20230417	230	8.26	20231113	710	-64.93	20230417	230	8.26	20231113	0.00	N	065150	100	125 억		588448	N	N	0	N	00	N
90	20231115	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	6	2	2.47	39515314	159032	65.94	250	252	247	315	171	243	248.47	0.47	0	-1081	251	246	238	233	225	249	236	125	72	100	150	1	1	125282405	312	-5.93	0.90	12	0.13	-42.00	276.00	710	20230417	-64.93	230	20231113	8.26	710	-64.93	20230417	230	8.26	20231113	710	-64.93	20230417	230	8.26	20231113	0.00	N	065150	100	125 억		589529	N	N	0	N	00	N
91	20231115	150603	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	4	2	1.65	38576762	155241	64.37	250	252	247	315	171	243	248.50	0.47	0	-2231	251	246	238	233	225	249	236	125	72	100	150	1	1	125282405	309	-5.88	0.89	12	0.12	-42.00	276.00	710	20230417	-65.21	230	20231113	7.39	710	-65.21	20230417	230	7.39	20231113	710	-65.21	20230417	230	7.39	20231113	0.00	N	065150	100	125 억		589529	N	N	0	N	00	N
92	20231115	140601	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	5	2	2.06	37160898	149510	61.99	250	252	247	315	171	243	248.55	0.47	0	-2764	251	246	238	233	225	249	236	125	72	100	150	1	1	125282405	311	-5.90	0.90	12	0.12	-42.00	276.00	710	20230417	-65.07	230	20231113	7.83	710	-65.07	20230417	230	7.83	20231113	710	-65.07	20230417	230	7.83	20231113	0.00	N	065150	100	125 억		589529	N	N	0	N	00	N
93	20231115	130604	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	6	2	2.47	35813149	144079	59.74	250	252	247	315	171	243	248.57	0.47	0	-2764	251	246	238	233	225	249	236	125	72	100	150	1	1	125282405	312	-5.93	0.90	12	0.12	-42.00	276.00	710	20230417	-64.93	230	20231113	8.26	710	-64.93	20230417	230	8.26	20231113	710	-64.93	20230417	230	8.26	20231113	0.00	N	065150	100	125 억		589529	N	N	0	N	00	N
94	20231115	120606	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	5	2	2.06	33379241	134272	55.67	250	252	248	315	171	243	248.59	0.47	0	-6540	251	246	238	233	225	249	236	125	72	100	150	1	1	125282405	311	-5.90	0.90	12	0.11	-42.00	276.00	710	20230417	-65.07	230	20231113	7.83	710	-65.07	20230417	230	7.83	20231113	710	-65.07	20230417	230	7.83	20231113	0.00	N	065150	100	125 억		589529	N	N	0	N	00	N
95	20231115	110610	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	5	2	2.06	26358564	105963	43.94	250	252	248	315	171	243	248.75	0.47	0	3474	251	246	238	233	225	249	236	125	72	100	150	1	1	125282405	311	-5.90	0.90	12	0.08	-42.00	276.00	710	20230417	-65.07	230	20231113	7.83	710	-65.07	20230417	230	7.83	20231113	710	-65.07	20230417	230	7.83	20231113	0.00	N	065150	100	125 억		589529	N	N	0	N	00	N
96	20231115	100606	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	6	2	2.47	20159452	80967	33.57	250	252	248	315	171	243	248.98	0.47	0	3474	251	246	238	233	225	249	236	125	72	100	150	1	1	125282405	312	-5.93	0.90	12	0.06	-42.00	276.00	710	20230417	-64.93	230	20231113	8.26	710	-64.93	20230417	230	8.26	20231113	710	-64.93	20230417	230	8.26	20231113	0.00	N	065150	100	125 억		589529	N	N	0	N	00	N
97	20231115	090600	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	6	2	2.47	4372280	17583	7.29	250	250	248	315	171	243	248.67	0.47	0	-1133	251	246	238	233	225	249	236	125	72	100	150	1	1	125282405	312	-5.93	0.90	12	0.01	-42.00	276.00	710	20230417	-64.93	230	20231113	8.26	710	-64.93	20230417	230	8.26	20231113	710	-64.93	20230417	230	8.26	20231113	0.00	N	065150	100	125 억		589529	N	N	0	N	00	N
98	20231114	160554	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	243	10	2	4.29	55299270	237672	116.24	231	243	230	302	164	233	232.58	0.45	0	27815	240	236	233	229	226	235	228	125	69	100	140	1	1	125282405	304	-5.79	0.88	12	0.19	-42.00	276.00	710	20230417	-65.77	230	20231114	5.65	710	-65.77	20230417	230	5.65	20231114	710	-65.77	20230417	230	5.65	20231114	0.00	N	065150	100	125 억		561714	N	N	0	N	00	N
99	20231114	150555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	240	7	2	3.00	50921397	219586	107.40	231	240	230	302	164	233	231.90	0.45	0	27814	240	236	233	229	226	235	228	125	69	100	140	1	1	125282405	301	-5.71	0.87	12	0.18	-42.00	276.00	710	20230417	-66.20	230	20231114	4.35	710	-66.20	20230417	230	4.35	20231114	710	-66.20	20230417	230	4.35	20231114	0.00	N	065150	100	125 억		561714	N	N	0	N	00	N
100	20231114	140554	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	235	2	2	0.86	48741159	210340	102.87	231	235	230	302	164	233	231.73	0.45	0	26128	240	236	233	229	226	235	228	125	69	100	140	1	1	125282405	294	-5.60	0.85	12	0.17	-42.00	276.00	710	20230417	-66.90	230	20231114	2.17	710	-66.90	20230417	230	2.17	20231114	710	-66.90	20230417	230	2.17	20231114	0.00	N	065150	100	125 억		561714	N	N	0	N	00	N
101	20231114	130556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	235	2	2	0.86	46851334	202239	98.91	231	235	230	302	164	233	231.66	0.45	0	26128	240	236	233	229	226	235	228	125	69	100	140	1	1	125282405	294	-5.60	0.85	12	0.16	-42.00	276.00	710	20230417	-66.90	230	20231114	2.17	710	-66.90	20230417	230	2.17	20231114	710	-66.90	20230417	230	2.17	20231114	0.00	N	065150	100	125 억		561714	N	N	0	N	00	N
102	20231114	120556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	234	1	2	0.43	45852110	197968	96.82	231	234	230	302	164	233	231.61	0.45	0	25244	240	236	233	229	226	235	228	125	69	100	140	1	1	125282405	293	-5.57	0.85	12	0.16	-42.00	276.00	710	20230417	-67.04	230	20231114	1.74	710	-67.04	20230417	230	1.74	20231114	710	-67.04	20230417	230	1.74	20231114	0.00	N	065150	100	125 억		561714	N	N	0	N	00	N
103	20231114	110603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	232	-1	5	-0.43	33495272	144783	70.81	231	233	230	302	164	233	231.35	0.45	0	25244	240	236	233	229	226	235	228	125	69	100	140	1	1	125282405	291	-5.52	0.84	12	0.12	-42.00	276.00	710	20230417	-67.32	230	20231114	0.87	710	-67.32	20230417	230	0.87	20231114	710	-67.32	20230417	230	0.87	20231114	0.00	N	065150	100	125 억		561714	N	N	0	N	00	N
104	20231114	100556	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	232	-1	5	-0.43	16421592	70890	34.67	231	233	230	302	164	233	231.65	0.45	0	25208	240	236	233	229	226	235	228	125	69	100	140	1	1	125282405	291	-5.52	0.84	12	0.06	-42.00	276.00	710	20230417	-67.32	230	20231114	0.87	710	-67.32	20230417	230	0.87	20231114	710	-67.32	20230417	230	0.87	20231114	0.00	N	065150	100	125 억		561714	N	N	0	N	00	N
105	20231114	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	232	-1	5	-0.43	1038908	4493	2.20	231	232	231	302	164	233	231.23	0.45	0	-445	240	236	233	229	226	235	228	125	69	100	140	1	1	125282405	291	-5.52	0.84	12	0.00	-42.00	276.00	710	20230417	-67.32	230	20231113	0.87	710	-67.32	20230417	230	0.87	20231113	710	-67.32	20230417	230	0.87	20231113	0.00	N	065150	100	125 억		561714	N	N	0	N	00	N
106	20231113	160547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	233	-4	5	-1.69	47383893	204462	90.77	235	237	230	308	166	237	231.75	0.47	0	-25002	250	243	237	230	224	240	227	125	71	100	140	1	1	125282405	292	-5.55	0.84	12	0.16	-42.00	276.00	710	20230417	-67.18	230	20231113	1.30	710	-67.18	20230417	230	1.30	20231113	710	-67.18	20230417	230	1.30	20231113	0.00	N	065150	100	125 억		586401	N	N	0	N	00	N
107	20231113	150547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	233	-4	5	-1.69	44810509	193327	85.83	235	237	230	308	166	237	231.79	0.47	0	-14241	250	243	237	230	224	240	227	125	71	100	140	1	1	125282405	292	-5.55	0.84	12	0.15	-42.00	276.00	710	20230417	-67.18	230	20231113	1.30	710	-67.18	20230417	230	1.30	20231113	710	-67.18	20230417	230	1.30	20231113	0.00	N	065150	100	125 억		586401	N	N	0	N	00	N
108	20231113	140545	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	233	-4	5	-1.69	42671715	184115	81.74	235	237	230	308	166	237	231.77	0.47	0	-6922	250	243	237	230	224	240	227	125	71	100	140	1	1	125282405	292	-5.55	0.84	12	0.15	-42.00	276.00	710	20230417	-67.18	230	20231113	1.30	710	-67.18	20230417	230	1.30	20231113	710	-67.18	20230417	230	1.30	20231113	0.00	N	065150	100	125 억		586401	N	N	0	N	00	N
109	20231113	130543	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	232	-5	5	-2.11	40399995	174384	77.42	235	237	230	308	166	237	231.67	0.47	0	-5921	250	243	237	230	224	240	227	125	71	100	140	1	1	125282405	291	-5.52	0.84	12	0.14	-42.00	276.00	710	20230417	-67.32	230	20231113	0.87	710	-67.32	20230417	230	0.87	20231113	710	-67.32	20230417	230	0.87	20231113	0.00	N	065150	100	125 억		586401	N	N	0	N	00	N
110	20231113	120544	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	232	-5	5	-2.11	13762404	59023	26.20	235	237	230	308	166	237	233.17	0.47	0	-2717	250	243	237	230	224	240	227	125	71	100	140	1	1	125282405	291	-5.52	0.84	12	0.05	-42.00	276.00	710	20230417	-67.32	230	20231113	0.87	710	-67.32	20230417	230	0.87	20231113	710	-67.32	20230417	230	0.87	20231113	0.00	N	065150	100	125 억		586401	N	N	0	N	00	N
111	20231113	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	234	-3	5	-1.27	3863173	16445	7.30	235	237	233	308	166	237	234.91	0.47	0	-835	250	243	237	230	224	240	227	125	71	100	140	1	1	125282405	293	-5.57	0.85	12	0.01	-42.00	276.00	710	20230417	-67.04	231	20231110	1.30	710	-67.04	20230417	231	1.30	20231110	710	-67.04	20230417	231	1.30	20231110	0.00	N	065150	100	125 억		586401	N	N	0	N	00	N
112	20231113	100541	57	100.00	KOSDAQ		유통	N	N	N	N		N	237	0	3	0.00	2871824	12214	5.42	235	237	233	308	166	237	235.13	0.47	0	-909	250	243	237	230	224	240	227	125	71	100	140	1	1	125282405	297	-5.64	0.86	12	0.01	-42.00	276.00	710	20230417	-66.62	231	20231110	2.60	710	-66.62	20230417	231	2.60	20231110	710	-66.62	20230417	231	2.60	20231110	0.00	N	065150	100	125 억		586401	N	N	0	N	00	N
113	20231113	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	236	-1	5	-0.42	843022	3591	1.59	235	236	233	308	166	237	234.76	0.47	0	-262	250	243	237	230	224	240	227	125	71	100	140	1	1	125282405	296	-5.62	0.86	12	0.00	-42.00	276.00	710	20230417	-66.76	231	20231110	2.16	710	-66.76	20230417	231	2.16	20231110	710	-66.76	20230417	231	2.16	20231110	0.00	N	065150	100	125 억		586401	N	N	0	N	00	N
114	20231110	160602	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	237	-8	5	-3.27	53001609	225149	312.16	241	244	231	318	172	245	235.41	0.48	0	-13499	253	249	245	241	237	247	239	125	73	100	150	1	1	125282405	297	-5.64	0.86	12	0.18	-42.00	276.00	710	20230417	-66.62	231	20231110	2.60	710	-66.62	20230417	231	2.60	20231110	710	-66.62	20230417	231	2.60	20231110	0.00	N	065150	100	125 억		599900	N	N	0	N	00	N
115	20231110	150554	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	236	-9	5	-3.67	49297190	209476	290.43	241	244	231	318	172	245	235.34	0.48	0	-2993	253	249	245	241	237	247	239	125	73	100	150	1	1	125282405	296	-5.62	0.86	12	0.17	-42.00	276.00	710	20230417	-66.76	231	20231110	2.16	710	-66.76	20230417	231	2.16	20231110	710	-66.76	20230417	231	2.16	20231110	0.00	N	065150	100	125 억		599900	N	N	0	N	00	N
116	20231110	140548	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	235	-10	5	-4.08	48114199	204444	283.45	241	244	231	318	172	245	235.34	0.48	0	-2050	253	249	245	241	237	247	239	125	73	100	150	1	1	125282405	294	-5.60	0.85	12	0.16	-42.00	276.00	710	20230417	-66.90	231	20231110	1.73	710	-66.90	20230417	231	1.73	20231110	710	-66.90	20230417	231	1.73	20231110	0.00	N	065150	100	125 억		599900	N	N	0	N	00	N
117	20231110	130549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	236	-9	5	-3.67	41525537	176313	244.45	241	244	231	318	172	245	235.52	0.48	0	1892	253	249	245	241	237	247	239	125	73	100	150	1	1	125282405	296	-5.62	0.86	12	0.14	-42.00	276.00	710	20230417	-66.76	231	20231110	2.16	710	-66.76	20230417	231	2.16	20231110	710	-66.76	20230417	231	2.16	20231110	0.00	N	065150	100	125 억		599900	N	N	0	N	00	N
118	20231110	120551	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	237	-8	5	-3.27	38880226	165115	228.93	241	244	231	318	172	245	235.47	0.48	0	1807	253	249	245	241	237	247	239	125	73	100	150	1	1	125282405	297	-5.64	0.86	12	0.13	-42.00	276.00	710	20230417	-66.62	231	20231110	2.60	710	-66.62	20230417	231	2.60	20231110	710	-66.62	20230417	231	2.60	20231110	0.00	N	065150	100	125 억		599900	N	N	0	N	00	N
119	20231110	110544	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	237	-8	5	-3.27	38437780	163253	226.34	241	244	231	318	172	245	235.45	0.48	0	1807	253	249	245	241	237	247	239	125	73	100	150	1	1	125282405	297	-5.64	0.86	12	0.13	-42.00	276.00	710	20230417	-66.62	231	20231110	2.60	710	-66.62	20230417	231	2.60	20231110	710	-66.62	20230417	231	2.60	20231110	0.00	N	065150	100	125 억		599900	N	N	0	N	00	N
120	20231110	100550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	240	-5	5	-2.04	15362593	64989	90.10	241	244	231	318	172	245	236.39	0.48	0	-7883	253	249	245	241	237	247	239	125	73	100	150	1	1	125282405	301	-5.71	0.87	12	0.05	-42.00	276.00	710	20230417	-66.20	231	20231110	3.90	710	-66.20	20230417	231	3.90	20231110	710	-66.20	20230417	231	3.90	20231110	0.00	N	065150	100	125 억		599900	N	N	0	N	00	N
121	20231110	090539	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	-4	5	-1.63	891459	3699	5.13	241	241	241	318	172	245	241.00	0.48	0	-195	253	249	245	241	237	247	239	125	73	100	150	1	1	125282405	302	-5.74	0.87	12	0.00	-42.00	276.00	710	20230417	-66.06	232	20231010	3.88	710	-66.06	20230417	232	3.88	20231010	710	-66.06	20230417	232	3.88	20231010	0.00	N	065150	100	125 억		599900	N	N	0	N	00	N
122	20231109	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	-4	5	-1.61	17542324	72126	81.43	249	249	241	323	175	249	243.22	0.50	0	-27682	257	253	247	243	237	255	245	125	74	100	150	1	1	125282405	307	-5.83	0.89	12	0.06	-42.00	276.00	710	20230417	-65.49	232	20231010	5.60	710	-65.49	20230417	232	5.60	20231010	710	-65.49	20230417	232	5.60	20231010	0.00	N	065150	100	125 억		627582	N	N	0	N	00	N
123	20231109	150535	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	-5	5	-2.01	15265665	62739	70.83	249	249	241	323	175	249	243.32	0.50	0	-25516	257	253	247	243	237	255	245	125	74	100	150	1	1	125282405	306	-5.81	0.88	12	0.05	-42.00	276.00	710	20230417	-65.63	232	20231010	5.17	710	-65.63	20230417	232	5.17	20231010	710	-65.63	20230417	232	5.17	20231010	0.00	N	065150	100	125 억		627582	N	N	0	N	00	N
124	20231109	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	-4	5	-1.61	11635184	47798	53.96	249	249	241	323	175	249	243.42	0.50	0	-12610	257	253	247	243	237	255	245	125	74	100	150	1	1	125282405	307	-5.83	0.89	12	0.04	-42.00	276.00	710	20230417	-65.49	232	20231010	5.60	710	-65.49	20230417	232	5.60	20231010	710	-65.49	20230417	232	5.60	20231010	0.00	N	065150	100	125 억		627582	N	N	0	N	00	N
125	20231109	130536	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	-4	5	-1.61	11432464	46968	53.03	249	249	241	323	175	249	243.41	0.50	0	-12610	257	253	247	243	237	255	245	125	74	100	150	1	1	125282405	307	-5.83	0.89	12	0.04	-42.00	276.00	710	20230417	-65.49	232	20231010	5.60	710	-65.49	20230417	232	5.60	20231010	710	-65.49	20230417	232	5.60	20231010	0.00	N	065150	100	125 억		627582	N	N	0	N	00	N
126	20231109	120538	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	-6	5	-2.41	9251106	38016	42.92	249	249	241	323	175	249	243.35	0.50	0	-9621	257	253	247	243	237	255	245	125	74	100	150	1	1	125282405	304	-5.79	0.88	12	0.03	-42.00	276.00	710	20230417	-65.77	232	20231010	4.74	710	-65.77	20230417	232	4.74	20231010	710	-65.77	20230417	232	4.74	20231010	0.00	N	065150	100	125 억		627582	N	N	0	N	00	N
127	20231109	110536	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	-5	5	-2.01	6529389	26737	30.19	249	249	241	323	175	249	244.21	0.50	0	-9505	257	253	247	243	237	255	245	125	74	100	150	1	1	125282405	306	-5.81	0.88	12	0.02	-42.00	276.00	710	20230417	-65.63	232	20231010	5.17	710	-65.63	20230417	232	5.17	20231010	710	-65.63	20230417	232	5.17	20231010	0.00	N	065150	100	125 억		627582	N	N	0	N	00	N
128	20231109	100533	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	-5	5	-2.01	4792463	19601	22.13	249	249	241	323	175	249	244.50	0.50	0	-10547	257	253	247	243	237	255	245	125	74	100	150	1	1	125282405	306	-5.81	0.88	12	0.02	-42.00	276.00	710	20230417	-65.63	232	20231010	5.17	710	-65.63	20230417	232	5.17	20231010	710	-65.63	20230417	232	5.17	20231010	0.00	N	065150	100	125 억		627582	N	N	0	N	00	N
129	20231109	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	0	3	0.00	932902	3747	4.23	249	249	245	323	175	249	248.97	0.50	0	-54	257	253	247	243	237	255	245	125	74	100	150	1	1	125282405	312	-5.93	0.90	12	0.00	-42.00	276.00	710	20230417	-64.93	232	20231010	7.33	710	-64.93	20230417	232	7.33	20231010	710	-64.93	20230417	232	7.33	20231010	0.00	N	065150	100	125 억		627582	N	N	0	N	00	N
130	20231108	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	2	2	0.81	21635915	88429	54.63	248	251	241	321	173	247	244.67	0.51	0	-11864	259	252	248	241	237	251	240	125	74	100	150	1	1	125282405	312	-5.93	0.90	12	0.07	-42.00	276.00	710	20230417	-64.93	232	20231010	7.33	710	-64.93	20230417	232	7.33	20231010	710	-64.93	20230417	232	7.33	20231010	0.00	N	065150	100	125 억		639446	N	N	0	N	00	N
131	20231108	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	0	3	0.00	20039986	81948	50.63	248	251	241	321	173	247	244.55	0.51	0	-11072	259	252	248	241	237	251	240	125	74	100	150	1	1	125282405	309	-5.88	0.89	12	0.07	-42.00	276.00	710	20230417	-65.21	232	20231010	6.47	710	-65.21	20230417	232	6.47	20231010	710	-65.21	20230417	232	6.47	20231010	0.00	N	065150	100	125 억		639446	N	N	0	N	00	N
132	20231108	140531	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	-2	5	-0.81	15031853	61618	38.07	248	251	241	321	173	247	243.95	0.51	0	-6866	259	252	248	241	237	251	240	125	74	100	150	1	1	125282405	307	-5.83	0.89	12	0.05	-42.00	276.00	710	20230417	-65.49	232	20231010	5.60	710	-65.49	20230417	232	5.60	20231010	710	-65.49	20230417	232	5.60	20231010	0.00	N	065150	100	125 억		639446	N	N	0	N	00	N
133	20231108	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	-4	5	-1.62	11674070	47836	29.55	248	251	241	321	173	247	244.04	0.51	0	-6866	259	252	248	241	237	251	240	125	74	100	150	1	1	125282405	304	-5.79	0.88	12	0.04	-42.00	276.00	710	20230417	-65.77	232	20231010	4.74	710	-65.77	20230417	232	4.74	20231010	710	-65.77	20230417	232	4.74	20231010	0.00	N	065150	100	125 억		639446	N	N	0	N	00	N
134	20231108	120529	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	-4	5	-1.62	10036295	41103	25.39	248	251	241	321	173	247	244.17	0.51	0	-4956	259	252	248	241	237	251	240	125	74	100	150	1	1	125282405	304	-5.79	0.88	12	0.03	-42.00	276.00	710	20230417	-65.77	232	20231010	4.74	710	-65.77	20230417	232	4.74	20231010	710	-65.77	20230417	232	4.74	20231010	0.00	N	065150	100	125 억		639446	N	N	0	N	00	N
135	20231108	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	0	3	0.00	2933419	11845	7.32	248	251	247	321	173	247	247.65	0.51	0	-6067	259	252	248	241	237	251	240	125	74	100	150	1	1	125282405	309	-5.88	0.89	12	0.01	-42.00	276.00	710	20230417	-65.21	232	20231010	6.47	710	-65.21	20230417	232	6.47	20231010	710	-65.21	20230417	232	6.47	20231010	0.00	N	065150	100	125 억		639446	N	N	0	N	00	N
136	20231108	100532	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	0	3	0.00	2789654	11263	6.96	248	251	247	321	173	247	247.68	0.51	0	-5647	259	252	248	241	237	251	240	125	74	100	150	1	1	125282405	309	-5.88	0.89	12	0.01	-42.00	276.00	710	20230417	-65.21	232	20231010	6.47	710	-65.21	20230417	232	6.47	20231010	710	-65.21	20230417	232	6.47	20231010	0.00	N	065150	100	125 억		639446	N	N	0	N	00	N
137	20231108	090528	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	3	2	1.21	1394609	5623	3.47	248	251	248	321	173	247	248.02	0.51	0	-569	259	252	248	241	237	251	240	125	74	100	150	1	1	125282405	313	-5.95	0.91	12	0.00	-42.00	276.00	710	20230417	-64.79	232	20231010	7.76	710	-64.79	20230417	232	7.76	20231010	710	-64.79	20230417	232	7.76	20231010	0.00	N	065150	100	125 억		639446	N	N	0	N	00	N
138	20231107	160531	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	-5	5	-1.98	40250213	161762	92.94	254	255	244	327	177	252	248.82	0.53	0	-19922	261	256	250	245	239	259	248	125	75	100	150	1	1	125282405	309	-5.88	0.89	12	0.13	-42.00	276.00	710	20230417	-65.21	232	20231010	6.47	710	-65.21	20230417	232	6.47	20231010	710	-65.21	20230417	232	6.47	20231010	0.00	N	065150	100	125 억		659368	N	N	0	N	00	N
139	20231107	150532	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	-5	5	-1.98	39700547	159535	91.66	254	255	244	327	177	252	248.85	0.53	0	-19519	261	256	250	245	239	259	248	125	75	100	150	1	1	125282405	309	-5.88	0.89	12	0.13	-42.00	276.00	710	20230417	-65.21	232	20231010	6.47	710	-65.21	20230417	232	6.47	20231010	710	-65.21	20230417	232	6.47	20231010	0.00	N	065150	100	125 억		659368	N	N	0	N	00	N
140	20231107	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	-7	5	-2.78	32773141	131321	75.45	254	255	245	327	177	252	249.57	0.53	0	-16130	261	256	250	245	239	259	248	125	75	100	150	1	1	125282405	307	-5.83	0.89	12	0.10	-42.00	276.00	710	20230417	-65.49	232	20231010	5.60	710	-65.49	20230417	232	5.60	20231010	710	-65.49	20230417	232	5.60	20231010	0.00	N	065150	100	125 억		659368	N	N	0	N	00	N
141	20231107	130533	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	-5	5	-1.98	28748483	114954	66.05	254	255	245	327	177	252	250.09	0.53	0	-9711	261	256	250	245	239	259	248	125	75	100	150	1	1	125282405	309	-5.88	0.89	12	0.09	-42.00	276.00	710	20230417	-65.21	232	20231010	6.47	710	-65.21	20230417	232	6.47	20231010	710	-65.21	20230417	232	6.47	20231010	0.00	N	065150	100	125 억		659368	N	N	0	N	00	N
142	20231107	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	0	3	0.00	23868590	95185	54.69	254	255	247	327	177	252	250.76	0.53	0	-4016	261	256	250	245	239	259	248	125	75	100	150	1	1	125282405	316	-6.00	0.91	12	0.08	-42.00	276.00	710	20230417	-64.51	232	20231010	8.62	710	-64.51	20230417	232	8.62	20231010	710	-64.51	20230417	232	8.62	20231010	0.00	N	065150	100	125 억		659368	N	N	0	N	00	N
143	20231107	110530	57	100.00	KOSDAQ		유통	N	N	N	N		N	251	-1	5	-0.40	22459995	89516	51.43	254	255	247	327	177	252	250.90	0.53	0	-4020	261	256	250	245	239	259	248	125	75	100	150	1	1	125282405	314	-5.98	0.91	12	0.07	-42.00	276.00	710	20230417	-64.65	232	20231010	8.19	710	-64.65	20230417	232	8.19	20231010	710	-64.65	20230417	232	8.19	20231010	0.00	N	065150	100	125 억		659368	N	N	0	N	00	N
144	20231107	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	247	-5	5	-1.98	20140970	80174	46.06	254	255	247	327	177	252	251.22	0.53	0	-4132	261	256	250	245	239	259	248	125	75	100	150	1	1	125282405	309	-5.88	0.89	12	0.06	-42.00	276.00	710	20230417	-65.21	232	20231010	6.47	710	-65.21	20230417	232	6.47	20231010	710	-65.21	20230417	232	6.47	20231010	0.00	N	065150	100	125 억		659368	N	N	0	N	00	N
145	20231107	090523	57	100.00	KOSDAQ		유통	N	N	N	N		N	254	2	2	0.79	7084495	27890	16.02	254	255	254	327	177	252	254.02	0.53	0	-7878	261	256	250	245	239	259	248	125	75	100	150	1	1	125282405	318	-6.05	0.92	12	0.02	-42.00	276.00	710	20230417	-64.23	232	20231010	9.48	710	-64.23	20230417	232	9.48	20231010	710	-64.23	20230417	232	9.48	20231010	0.00	N	065150	100	125 억		659368	N	N	0	N	00	N
146	20231106	160519	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	7	2	2.86	42630575	171890	136.21	248	255	244	318	172	245	248.01	0.52	0	5845	251	248	245	242	239	249	243	125	73	100	150	1	1	125282405	316	-6.00	0.91	12	0.14	-42.00	276.00	710	20230417	-64.51	232	20231010	8.62	710	-64.51	20230417	232	8.62	20231010	710	-64.51	20230417	232	8.62	20231010	0.00	N	065150	100	125 억		653523	N	N	0	N	00	N
147	20231106	150521	57	100.00	KOSDAQ		유통	N	N	N	N		N	249	4	2	1.63	41903102	168995	133.92	248	255	244	318	172	245	247.95	0.52	0	5922	251	248	245	242	239	249	243	125	73	100	150	1	1	125282405	312	-5.93	0.90	12	0.13	-42.00	276.00	710	20230417	-64.93	232	20231010	7.33	710	-64.93	20230417	232	7.33	20231010	710	-64.93	20230417	232	7.33	20231010	0.00	N	065150	100	125 억		653523	N	N	0	N	00	N
148	20231106	140518	57	100.00	KOSDAQ		유통	N	N	N	N		N	251	6	2	2.45	36535788	147457	116.85	248	255	244	318	172	245	247.77	0.52	0	1481	251	248	245	242	239	249	243	125	73	100	150	1	1	125282405	314	-5.98	0.91	12	0.12	-42.00	276.00	710	20230417	-64.65	232	20231010	8.19	710	-64.65	20230417	232	8.19	20231010	710	-64.65	20230417	232	8.19	20231010	0.00	N	065150	100	125 억		653523	N	N	0	N	00	N
149	20231106	130526	57	100.00	KOSDAQ		유통	N	N	N	N		N	251	6	2	2.45	36100047	145712	115.47	248	255	244	318	172	245	247.75	0.52	0	1102	251	248	245	242	239	249	243	125	73	100	150	1	1	125282405	314	-5.98	0.91	12	0.12	-42.00	276.00	710	20230417	-64.65	232	20231010	8.19	710	-64.65	20230417	232	8.19	20231010	710	-64.65	20230417	232	8.19	20231010	0.00	N	065150	100	125 억		653523	N	N	0	N	00	N
150	20231106	120522	57	100.00	KOSDAQ		유통	N	N	N	N		N	251	6	2	2.45	32368077	130778	103.63	248	255	244	318	172	245	247.50	0.52	0	-53	251	248	245	242	239	249	243	125	73	100	150	1	1	125282405	314	-5.98	0.91	12	0.10	-42.00	276.00	710	20230417	-64.65	232	20231010	8.19	710	-64.65	20230417	232	8.19	20231010	710	-64.65	20230417	232	8.19	20231010	0.00	N	065150	100	125 억		653523	N	N	0	N	00	N
151	20231106	110522	57	100.00	KOSDAQ		유통	N	N	N	N		N	250	5	2	2.04	30279938	122388	96.99	248	255	244	318	172	245	247.41	0.52	0	-2283	251	248	245	242	239	249	243	125	73	100	150	1	1	125282405	313	-5.95	0.91	12	0.10	-42.00	276.00	710	20230417	-64.79	232	20231010	7.76	710	-64.79	20230417	232	7.76	20231010	710	-64.79	20230417	232	7.76	20231010	0.00	N	065150	100	125 억		653523	N	N	0	N	00	N
152	20231106	100500	57	100.00	KOSDAQ		유통	N	N	N	N		N	252	7	2	2.86	28295613	114462	90.71	248	255	244	318	172	245	247.21	0.52	0	-3414	251	248	245	242	239	249	243	125	73	100	150	1	1	125282405	316	-6.00	0.91	12	0.09	-42.00	276.00	710	20230417	-64.51	232	20231010	8.62	710	-64.51	20230417	232	8.62	20231010	710	-64.51	20230417	232	8.62	20231010	0.00	N	065150	100	125 억		653523	N	N	0	N	00	N
153	20231106	090522	57	100.00	KOSDAQ		유통	N	N	N	N		N	248	3	2	1.22	192944	778	0.62	248	248	248	318	172	245	248.00	0.52	0	-116	251	248	245	242	239	249	243	125	73	100	150	1	1	125282405	311	-5.90	0.90	12	0.00	-42.00	276.00	710	20230417	-65.07	232	20231010	6.90	710	-65.07	20230417	232	6.90	20231010	710	-65.07	20230417	232	6.90	20231010	0.00	N	065150	100	125 억		653523	N	N	0	N	00	N
154	20231103	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	3	2	1.24	30866864	126191	40.54	244	248	242	314	170	242	244.60	0.51	0	13784	255	248	243	236	231	252	240	125	72	100	150	1	1	125282405	307	-5.83	0.89	12	0.10	-42.00	276.00	710	20230417	-65.49	232	20231010	5.60	710	-65.49	20230417	232	5.60	20231010	710	-65.49	20230417	232	5.60	20231010	0.00	N	065150	100	125 억		639739	N	N	0	N	00	N
155	20231103	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	4	2	1.65	29616762	121093	38.90	244	248	242	314	170	242	244.58	0.51	0	13201	255	248	243	236	231	252	240	125	72	100	150	1	1	125282405	308	-5.86	0.89	12	0.10	-42.00	276.00	710	20230417	-65.35	232	20231010	6.03	710	-65.35	20230417	232	6.03	20231010	710	-65.35	20230417	232	6.03	20231010	0.00	N	065150	100	125 억		639739	N	N	0	N	00	N
156	20231103	140514	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	4	2	1.65	24065922	98426	31.62	244	248	242	314	170	242	244.51	0.51	0	9909	255	248	243	236	231	252	240	125	72	100	150	1	1	125282405	308	-5.86	0.89	12	0.08	-42.00	276.00	710	20230417	-65.35	232	20231010	6.03	710	-65.35	20230417	232	6.03	20231010	710	-65.35	20230417	232	6.03	20231010	0.00	N	065150	100	125 억		639739	N	N	0	N	00	N
157	20231103	130515	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	2	2	0.83	23714305	96992	31.16	244	248	242	314	170	242	244.50	0.51	0	9262	255	248	243	236	231	252	240	125	72	100	150	1	1	125282405	306	-5.81	0.88	12	0.08	-42.00	276.00	710	20230417	-65.63	232	20231010	5.17	710	-65.63	20230417	232	5.17	20231010	710	-65.63	20230417	232	5.17	20231010	0.00	N	065150	100	125 억		639739	N	N	0	N	00	N
158	20231103	120514	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	3	2	1.24	20678783	84571	27.17	244	248	242	314	170	242	244.51	0.51	0	8432	255	248	243	236	231	252	240	125	72	100	150	1	1	125282405	307	-5.83	0.89	12	0.07	-42.00	276.00	710	20230417	-65.49	232	20231010	5.60	710	-65.49	20230417	232	5.60	20231010	710	-65.49	20230417	232	5.60	20231010	0.00	N	065150	100	125 억		639739	N	N	0	N	00	N
159	20231103	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	2	2	0.83	15532303	63475	20.39	244	248	242	314	170	242	244.70	0.51	0	8079	255	248	243	236	231	252	240	125	72	100	150	1	1	125282405	306	-5.81	0.88	12	0.05	-42.00	276.00	710	20230417	-65.63	232	20231010	5.17	710	-65.63	20230417	232	5.17	20231010	710	-65.63	20230417	232	5.17	20231010	0.00	N	065150	100	125 억		639739	N	N	0	N	00	N
160	20231103	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	3	2	1.24	10938273	44577	14.32	244	248	244	314	170	242	245.38	0.51	0	5078	255	248	243	236	231	252	240	125	72	100	150	1	1	125282405	307	-5.83	0.89	12	0.04	-42.00	276.00	710	20230417	-65.49	232	20231010	5.60	710	-65.49	20230417	232	5.60	20231010	710	-65.49	20230417	232	5.60	20231010	0.00	N	065150	100	125 억		639739	N	N	0	N	00	N
161	20231103	090509	57	100.00	KOSDAQ		유통	N	N	N	N		N	246	4	2	1.65	3346649	13627	4.38	244	246	244	314	170	242	245.59	0.51	0	4095	255	248	243	236	231	252	240	125	72	100	150	1	1	125282405	308	-5.86	0.89	12	0.01	-42.00	276.00	710	20230417	-65.35	232	20231010	6.03	710	-65.35	20230417	232	6.03	20231010	710	-65.35	20230417	232	6.03	20231010	0.00	N	065150	100	125 억		639739	N	N	0	N	00	N
162	20231102	160511	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	0	3	0.00	75454856	310197	417.90	240	250	238	314	170	242	243.25	0.47	0	47744	248	244	242	238	236	244	238	125	72	100	150	1	1	125282405	303	-5.76	0.88	12	0.25	-42.00	276.00	710	20230417	-65.92	232	20231010	4.31	710	-65.92	20230417	232	4.31	20231010	710	-65.92	20230417	232	4.31	20231010	0.00	N	065150	100	125 억		591995	N	N	0	N	00	N
163	20231102	150516	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	1	2	0.41	74760957	307333	414.04	240	250	238	314	170	242	243.26	0.47	0	47744	248	244	242	238	236	244	238	125	72	100	150	1	1	125282405	304	-5.79	0.88	12	0.25	-42.00	276.00	710	20230417	-65.77	232	20231010	4.74	710	-65.77	20230417	232	4.74	20231010	710	-65.77	20230417	232	4.74	20231010	0.00	N	065150	100	125 억		591995	N	N	0	N	00	N
164	20231102	140506	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	-1	5	-0.41	72904449	299656	403.70	240	250	238	314	170	242	243.29	0.47	0	47745	248	244	242	238	236	244	238	125	72	100	150	1	1	125282405	302	-5.74	0.87	12	0.24	-42.00	276.00	710	20230417	-66.06	232	20231010	3.88	710	-66.06	20230417	232	3.88	20231010	710	-66.06	20230417	232	3.88	20231010	0.00	N	065150	100	125 억		591995	N	N	0	N	00	N
165	20231102	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	-1	5	-0.41	68931704	283126	381.43	240	250	238	314	170	242	243.47	0.47	0	47735	248	244	242	238	236	244	238	125	72	100	150	1	1	125282405	302	-5.74	0.87	12	0.23	-42.00	276.00	710	20230417	-66.06	232	20231010	3.88	710	-66.06	20230417	232	3.88	20231010	710	-66.06	20230417	232	3.88	20231010	0.00	N	065150	100	125 억		591995	N	N	0	N	00	N
166	20231102	120508	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	1	2	0.41	59455090	243651	328.25	240	250	238	314	170	242	244.02	0.47	0	47735	248	244	242	238	236	244	238	125	72	100	150	1	1	125282405	304	-5.79	0.88	12	0.19	-42.00	276.00	710	20230417	-65.77	232	20231010	4.74	710	-65.77	20230417	232	4.74	20231010	710	-65.77	20230417	232	4.74	20231010	0.00	N	065150	100	125 억		591995	N	N	0	N	00	N
167	20231102	110509	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	2	2	0.83	51672897	211573	285.03	240	250	238	314	170	242	244.23	0.47	0	46253	248	244	242	238	236	244	238	125	72	100	150	1	1	125282405	306	-5.81	0.88	12	0.17	-42.00	276.00	710	20230417	-65.63	232	20231010	5.17	710	-65.63	20230417	232	5.17	20231010	710	-65.63	20230417	232	5.17	20231010	0.00	N	065150	100	125 억		591995	N	N	0	N	00	N
168	20231102	100510	57	100.00	KOSDAQ		유통	N	N	N	N		N	243	1	2	0.41	48588820	198974	268.06	240	250	238	314	170	242	244.20	0.47	0	37873	248	244	242	238	236	244	238	125	72	100	150	1	1	125282405	304	-5.79	0.88	12	0.16	-42.00	276.00	710	20230417	-65.77	232	20231010	4.74	710	-65.77	20230417	232	4.74	20231010	710	-65.77	20230417	232	4.74	20231010	0.00	N	065150	100	125 억		591995	N	N	0	N	00	N
169	20231102	090513	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	-1	5	-0.41	8463011	35262	47.50	240	241	239	314	170	242	240.00	0.47	0	-1849	248	244	242	238	236	244	238	125	72	100	150	1	1	125282405	302	-5.74	0.87	12	0.03	-42.00	276.00	710	20230417	-66.06	232	20231010	3.88	710	-66.06	20230417	232	3.88	20231010	710	-66.06	20230417	232	3.88	20231010	0.00	N	065150	100	125 억		591995	N	N	0	N	00	N
170	20231101	160507	57	100.00	KOSDAQ		유통	N	N	N	N		N	242	-3	5	-1.22	18035937	74183	124.04	244	246	240	318	172	245	243.13	0.48	0	-6494	250	247	244	241	238	246	240	125	73	100	150	1	1	125282405	303	-5.76	0.88	12	0.06	-42.00	276.00	710	20230417	-65.92	232	20231010	4.31	710	-65.92	20230417	232	4.31	20231010	710	-65.92	20230417	232	4.31	20231010	0.00	N	065150	100	125 억		598489	N	N	0	N	00	N
171	20231101	150506	57	100.00	KOSDAQ		유통	N	N	N	N		N	241	-4	5	-1.63	13845227	56789	94.95	244	246	241	318	172	245	243.80	0.48	0	-6334	250	247	244	241	238	246	240	125	73	100	150	1	1	125282405	302	-5.74	0.87	12	0.05	-42.00	276.00	710	20230417	-66.06	232	20231010	3.88	710	-66.06	20230417	232	3.88	20231010	710	-66.06	20230417	232	3.88	20231010	0.00	N	065150	100	125 억		598489	N	N	0	N	00	N
172	20231101	140503	57	100.00	KOSDAQ		유통	N	N	N	N		N	245	0	3	0.00	9344520	38254	63.96	244	246	243	318	172	245	244.28	0.48	0	-5750	250	247	244	241	238	246	240	125	73	100	150	1	1	125282405	307	-5.83	0.89	12	0.03	-42.00	276.00	710	20230417	-65.49	232	20231010	5.60	710	-65.49	20230417	232	5.60	20231010	710	-65.49	20230417	232	5.60	20231010	0.00	N	065150	100	125 억		598489	N	N	0	N	00	N
173	20231101	130507	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	-1	5	-0.41	8859255	36268	60.64	244	246	243	318	172	245	244.27	0.48	0	-4713	250	247	244	241	238	246	240	125	73	100	150	1	1	125282405	306	-5.81	0.88	12	0.03	-42.00	276.00	710	20230417	-65.63	232	20231010	5.17	710	-65.63	20230417	232	5.17	20231010	710	-65.63	20230417	232	5.17	20231010	0.00	N	065150	100	125 억		598489	N	N	0	N	00	N
174	20231101	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	-1	5	-0.41	7519527	30759	51.43	244	246	243	318	172	245	244.47	0.48	0	279	250	247	244	241	238	246	240	125	73	100	150	1	1	125282405	306	-5.81	0.88	12	0.02	-42.00	276.00	710	20230417	-65.63	232	20231010	5.17	710	-65.63	20230417	232	5.17	20231010	710	-65.63	20230417	232	5.17	20231010	0.00	N	065150	100	125 억		598489	N	N	0	N	00	N
175	20231101	110520	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	-1	5	-0.41	6859019	28052	46.90	244	246	243	318	172	245	244.51	0.48	0	543	250	247	244	241	238	246	240	125	73	100	150	1	1	125282405	306	-5.81	0.88	12	0.02	-42.00	276.00	710	20230417	-65.63	232	20231010	5.17	710	-65.63	20230417	232	5.17	20231010	710	-65.63	20230417	232	5.17	20231010	0.00	N	065150	100	125 억		598489	N	N	0	N	00	N
176	20231101	100514	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	-1	5	-0.41	4974043	20332	34.00	244	246	243	318	172	245	244.64	0.48	0	1002	250	247	244	241	238	246	240	125	73	100	150	1	1	125282405	306	-5.81	0.88	12	0.02	-42.00	276.00	710	20230417	-65.63	232	20231010	5.17	710	-65.63	20230417	232	5.17	20231010	710	-65.63	20230417	232	5.17	20231010	0.00	N	065150	100	125 억		598489	N	N	0	N	00	N
177	20231101	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	244	-1	5	-0.41	80032	328	0.55	244	244	244	318	172	245	244.00	0.48	0	-44	250	247	244	241	238	246	240	125	73	100	150	1	1	125282405	306	-5.81	0.88	12	0.00	-42.00	276.00	710	20230417	-65.63	232	20231010	5.17	710	-65.63	20230417	232	5.17	20231010	710	-65.63	20230417	232	5.17	20231010	0.00	N	065150	100	125 억		598489	N	N	0	N	00	N