KissMeData/065650/price/prices-20241101.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	24	2	1.81	1882565464	1403275	38.13	1336	1376	1305	1723	929	1326	1341.52	0.73	107721	1528	1427	1317	1216	1106	1477	1266	533	397	500	920	1	1	106681728	1440	-38.57	2.09	12	1.32	-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	2.68	N	065650	500	533 억	774187	N	N	N	N
3	20241129	150647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1355	29	2	2.19	1711569619	1276567	34.69	1336	1376	1305	1723	929	1326	1340.76	0.73	112457	1528	1427	1317	1216	1106	1477	1266	533	397	500	920	1	1	106681728	1446	-38.71	2.10	12	1.20	-35.00	645.00	1697	20240216	-20.15	920	20231227	47.28	1697	-20.15	20240216	956	41.74	20240131	1697	-20.15	20240216	920	47.28	20231227	2.68	N	065650	500	533 억	774187	N	N	N	N
4	20241129	140649	57	100.00	KOSDAQ	유통	N	N	N	N	N	1344	18	2	1.36	1429128313	1067373	29.01	1336	1376	1305	1723	929	1326	1338.92	0.73	26898	1528	1427	1317	1216	1106	1477	1266	533	397	500	920	1	1	106681728	1434	-38.40	2.08	12	1.00	-35.00	645.00	1697	20240216	-20.80	920	20231227	46.09	1697	-20.80	20240216	956	40.59	20240131	1697	-20.80	20240216	920	46.09	20231227	2.68	N	065650	500	533 억	774187	N	N	N	N
5	20241129	130647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1340	14	2	1.06	1202684863	898245	24.41	1336	1376	1305	1723	929	1326	1338.93	0.73	-14016	1528	1427	1317	1216	1106	1477	1266	533	397	500	920	1	1	106681728	1430	-38.29	2.08	12	0.84	-35.00	645.00	1697	20240216	-21.04	920	20231227	45.65	1697	-21.04	20240216	956	40.17	20240131	1697	-21.04	20240216	920	45.65	20231227	2.68	N	065650	500	533 억	774187	N	N	N	N
6	20241129	120650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1332	6	2	0.45	1075635677	803098	21.82	1336	1376	1305	1723	929	1326	1339.36	0.73	-51707	1528	1427	1317	1216	1106	1477	1266	533	397	500	920	1	1	106681728	1421	-38.06	2.07	12	0.75	-35.00	645.00	1697	20240216	-21.51	920	20231227	44.78	1697	-21.51	20240216	956	39.33	20240131	1697	-21.51	20240216	920	44.78	20231227	2.68	N	065650	500	533 억	774187	N	N	N	N
7	20241129	110650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1318	-8	5	-0.60	929089338	692900	18.83	1336	1376	1305	1723	929	1326	1340.88	0.73	-93861	1528	1427	1317	1216	1106	1477	1266	533	397	500	920	1	1	106681728	1406	-37.66	2.04	12	0.65	-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	2.68	N	065650	500	533 억	774187	N	N	N	N
8	20241129	100647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1334	8	2	0.60	635042064	470265	12.78	1336	1376	1332	1723	929	1326	1350.40	0.73	-16283	1528	1427	1317	1216	1106	1477	1266	533	397	500	920	1	1	106681728	1423	-38.11	2.07	12	0.44	-35.00	645.00	1697	20240216	-21.39	920	20231227	45.00	1697	-21.39	20240216	956	39.54	20240131	1697	-21.39	20240216	920	45.00	20231227	2.68	N	065650	500	533 억	774187	N	N	N	N
9	20241129	090648	57	100.00	KOSDAQ	유통	N	N	N	N	N	1371	45	2	3.39	200866399	147943	4.02	1336	1376	1334	1723	929	1326	1357.77	0.73	-20788	1528	1427	1317	1216	1106	1477	1266	533	397	500	920	1	1	106681728	1463	-39.17	2.13	12	0.14	-35.00	645.00	1697	20240216	-19.21	920	20231227	49.02	1697	-19.21	20240216	956	43.41	20240131	1697	-19.21	20240216	920	49.02	20231227	2.68	N	065650	500	533 억	774187	N	N	N	N
10	20241128	160641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1326	120	2	9.95	4857603815	3641106	767.73	1207	1418	1207	1567	845	1206	1334.11	0.43	337100	1254	1229	1195	1170	1136	1242	1183	533	361	500	840	1	1	106681728	1415	-37.89	2.06	12	3.41	-35.00	645.00	1697	20240216	-21.86	920	20231227	44.13	1697	-21.86	20240216	956	38.70	20240131	1697	-21.86	20240216	920	44.13	20231227	2.65	N	065650	500	533 억	454013	N	N	N	N
11	20241128	150652	57	100.00	KOSDAQ	유통	N	N	N	N	N	1320	114	2	9.45	4768589048	3573854	753.55	1207	1418	1207	1567	845	1206	1334.30	0.43	322290	1254	1229	1195	1170	1136	1242	1183	533	361	500	840	1	1	106681728	1408	-37.71	2.05	12	3.35	-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	2.65	N	065650	500	533 억	454013	N	N	N	N
12	20241128	140650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1337	131	2	10.86	4317259618	3233751	681.84	1207	1418	1207	1567	845	1206	1335.06	0.43	344655	1254	1229	1195	1170	1136	1242	1183	533	361	500	840	1	1	106681728	1426	-38.20	2.07	12	3.03	-35.00	645.00	1697	20240216	-21.21	920	20231227	45.33	1697	-21.21	20240216	956	39.85	20240131	1697	-21.21	20240216	920	45.33	20231227	2.65	N	065650	500	533 억	454013	N	N	N	N
13	20241128	130648	57	100.00	KOSDAQ	유통	N	N	N	N	N	1347	141	2	11.69	3878722527	2907970	613.15	1207	1418	1207	1567	845	1206	1333.82	0.43	294034	1254	1229	1195	1170	1136	1242	1183	533	361	500	840	1	1	106681728	1437	-38.49	2.09	12	2.73	-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	2.65	N	065650	500	533 억	454013	N	N	N	N
14	20241128	120651	57	100.00	KOSDAQ	유통	N	N	N	N	N	1359	153	2	12.69	3602659312	2701655	569.65	1207	1418	1207	1567	845	1206	1333.50	0.43	251622	1254	1229	1195	1170	1136	1242	1183	533	361	500	840	1	1	106681728	1450	-38.83	2.11	12	2.53	-35.00	645.00	1697	20240216	-19.92	920	20231227	47.72	1697	-19.92	20240216	956	42.15	20240131	1697	-19.92	20240216	920	47.72	20231227	2.65	N	065650	500	533 억	454013	N	N	N	N
15	20241128	110654	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	184	2	15.26	2980307743	2246118	473.60	1207	1418	1207	1567	845	1206	1326.87	0.43	157228	1254	1229	1195	1170	1136	1242	1183	533	361	500	840	1	1	106681728	1483	-39.71	2.16	12	2.11	-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	2.65	N	065650	500	533 억	454013	N	N	N	N
16	20241128	100651	57	100.00	KOSDAQ	유통	N	N	N	N	N	1328	122	2	10.12	1270392838	983856	207.45	1207	1342	1207	1567	845	1206	1291.24	0.43	121561	1254	1229	1195	1170	1136	1242	1183	533	361	500	840	1	1	106681728	1417	-37.94	2.06	12	0.92	-35.00	645.00	1697	20240216	-21.74	920	20231227	44.35	1697	-21.74	20240216	956	38.91	20240131	1697	-21.74	20240216	920	44.35	20231227	2.65	N	065650	500	533 억	454013	N	N	N	N
17	20241128	090650	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	34	2	2.82	179857436	144745	30.52	1207	1260	1207	1567	845	1206	1242.58	0.43	12068	1254	1229	1195	1170	1136	1242	1183	533	361	500	840	1	1	106681728	1323	-35.43	1.92	12	0.14	-35.00	645.00	1697	20240216	-26.93	920	20231227	34.78	1697	-26.93	20240216	956	29.71	20240131	1697	-26.93	20240216	920	34.78	20231227	2.65	N	065650	500	533 억	454013	N	N	N	N
18	20241127	160634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1206	28	2	2.38	564877616	473921	248.35	1171	1220	1161	1531	825	1178	1191.92	0.23	208981	1214	1196	1182	1164	1150	1189	1157	533	353	500	820	1	1	106681728	1287	-34.46	1.87	12	0.44	-35.00	645.00	1697	20240216	-28.93	920	20231227	31.09	1697	-28.93	20240216	956	26.15	20240131	1697	-28.93	20240216	920	31.09	20231227	2.65	N	065650	500	533 억	246194	N	N	N	N
19	20241127	150647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1201	23	2	1.95	463043750	389073	203.89	1171	1220	1161	1531	825	1178	1190.12	0.23	192617	1214	1196	1182	1164	1150	1189	1157	533	353	500	820	1	1	106681728	1281	-34.31	1.86	12	0.36	-35.00	645.00	1697	20240216	-29.23	920	20231227	30.54	1697	-29.23	20240216	956	25.63	20240131	1697	-29.23	20240216	920	30.54	20231227	2.65	N	065650	500	533 억	246194	N	N	N	N
20	20241127	140647	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	1	2	0.08	141000795	119943	62.85	1171	1189	1161	1531	825	1178	1175.57	0.23	36021	1214	1196	1182	1164	1150	1189	1157	533	353	500	820	1	1	106681728	1258	-33.69	1.83	12	0.11	-35.00	645.00	1697	20240216	-30.52	920	20231227	28.15	1697	-30.52	20240216	956	23.33	20240131	1697	-30.52	20240216	920	28.15	20231227	2.65	N	065650	500	533 억	246194	N	N	N	N
21	20241127	130641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1181	3	2	0.25	133339207	113439	59.45	1171	1189	1161	1531	825	1178	1175.43	0.23	30723	1214	1196	1182	1164	1150	1189	1157	533	353	500	820	1	1	106681728	1260	-33.74	1.83	12	0.11	-35.00	645.00	1697	20240216	-30.41	920	20231227	28.37	1697	-30.41	20240216	956	23.54	20240131	1697	-30.41	20240216	920	28.37	20231227	2.65	N	065650	500	533 억	246194	N	N	N	N
22	20241127	120646	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	0	3	0.00	115581118	98348	51.54	1171	1189	1161	1531	825	1178	1175.23	0.23	28348	1214	1196	1182	1164	1150	1189	1157	533	353	500	820	1	1	106681728	1257	-33.66	1.83	12	0.09	-35.00	645.00	1697	20240216	-30.58	920	20231227	28.04	1697	-30.58	20240216	956	23.22	20240131	1697	-30.58	20240216	920	28.04	20231227	2.65	N	065650	500	533 억	246194	N	N	N	N
23	20241127	110646	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	5	2	0.42	104566860	88998	46.64	1171	1189	1161	1531	825	1178	1174.93	0.23	31660	1214	1196	1182	1164	1150	1189	1157	533	353	500	820	1	1	106681728	1262	-33.80	1.83	12	0.08	-35.00	645.00	1697	20240216	-30.29	920	20231227	28.59	1697	-30.29	20240216	956	23.74	20240131	1697	-30.29	20240216	920	28.59	20231227	2.65	N	065650	500	533 억	246194	N	N	N	N
24	20241127	100645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	-9	5	-0.76	19248744	16518	8.66	1171	1176	1161	1531	825	1178	1165.32	0.23	-449	1214	1196	1182	1164	1150	1189	1157	533	353	500	820	1	1	106681728	1247	-33.40	1.81	12	0.02	-35.00	645.00	1697	20240216	-31.11	920	20231227	27.07	1697	-31.11	20240216	956	22.28	20240131	1697	-31.11	20240216	920	27.07	20231227	2.65	N	065650	500	533 억	246194	N	N	N	N
25	20241127	090643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	-5	5	-0.42	2136118	1824	0.96	1171	1176	1167	1531	825	1178	1171.12	0.23	-84	1214	1196	1182	1164	1150	1189	1157	533	353	500	820	1	1	106681728	1251	-33.51	1.82	12	0.00	-35.00	645.00	1697	20240216	-30.88	920	20231227	27.50	1697	-30.88	20240216	956	22.70	20240131	1697	-30.88	20240216	920	27.50	20231227	2.65	N	065650	500	533 억	246194	N	N	N	N
26	20241126	160637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	-2	5	-0.17	223551540	189774	117.56	1180	1200	1168	1534	826	1180	1177.99	0.23	592	1195	1187	1172	1164	1149	1191	1168	533	354	500	820	1	1	106681728	1257	-33.66	1.83	12	0.18	-35.00	645.00	1697	20240216	-30.58	920	20231227	28.04	1697	-30.58	20240216	956	23.22	20240131	1697	-30.58	20240216	920	28.04	20231227	2.65	N	065650	500	533 억	245536	N	N	N	N
27	20241126	150642	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	-1	5	-0.08	164436295	139396	86.35	1180	1200	1168	1534	826	1180	1179.63	0.23	5445	1195	1187	1172	1164	1149	1191	1168	533	354	500	820	1	1	106681728	1258	-33.69	1.83	12	0.13	-35.00	645.00	1697	20240216	-30.52	920	20231227	28.15	1697	-30.52	20240216	956	23.33	20240131	1697	-30.52	20240216	920	28.15	20231227	2.65	N	065650	500	533 억	245536	N	N	N	N
28	20241126	140640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	0	3	0.00	154920118	131319	81.35	1180	1200	1168	1534	826	1180	1179.72	0.23	3262	1195	1187	1172	1164	1149	1191	1168	533	354	500	820	1	1	106681728	1259	-33.71	1.83	12	0.12	-35.00	645.00	1697	20240216	-30.47	920	20231227	28.26	1697	-30.47	20240216	956	23.43	20240131	1697	-30.47	20240216	920	28.26	20231227	2.65	N	065650	500	533 억	245536	N	N	N	N
29	20241126	130638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	0	3	0.00	137351134	116390	72.10	1180	1200	1168	1534	826	1180	1180.09	0.23	777	1195	1187	1172	1164	1149	1191	1168	533	354	500	820	1	1	106681728	1259	-33.71	1.83	12	0.11	-35.00	645.00	1697	20240216	-30.47	920	20231227	28.26	1697	-30.47	20240216	956	23.43	20240131	1697	-30.47	20240216	920	28.26	20231227	2.65	N	065650	500	533 억	245536	N	N	N	N
30	20241126	120644	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	10	2	0.85	89083179	75430	46.73	1180	1200	1168	1534	826	1180	1181.00	0.23	-1836	1195	1187	1172	1164	1149	1191	1168	533	354	500	820	1	1	106681728	1270	-34.00	1.84	12	0.07	-35.00	645.00	1697	20240216	-29.88	920	20231227	29.35	1697	-29.88	20240216	956	24.48	20240131	1697	-29.88	20240216	920	29.35	20231227	2.65	N	065650	500	533 억	245536	N	N	N	N
31	20241126	110649	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	-1	5	-0.08	43883693	37261	23.08	1180	1200	1168	1534	826	1180	1177.74	0.23	-1240	1195	1187	1172	1164	1149	1191	1168	533	354	500	820	1	1	106681728	1258	-33.69	1.83	12	0.03	-35.00	645.00	1697	20240216	-30.52	920	20231227	28.15	1697	-30.52	20240216	956	23.33	20240131	1697	-30.52	20240216	920	28.15	20231227	2.65	N	065650	500	533 억	245536	N	N	N	N
32	20241126	100648	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	0	3	0.00	35302001	30007	18.59	1180	1200	1168	1534	826	1180	1176.46	0.23	-529	1195	1187	1172	1164	1149	1191	1168	533	354	500	820	1	1	106681728	1259	-33.71	1.83	12	0.03	-35.00	645.00	1697	20240216	-30.47	920	20231227	28.26	1697	-30.47	20240216	956	23.43	20240131	1697	-30.47	20240216	920	28.26	20231227	2.65	N	065650	500	533 억	245536	N	N	N	N
33	20241126	090643	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	12	2	1.02	17469048	14806	9.17	1180	1200	1173	1534	826	1180	1179.86	0.23	-133	1195	1187	1172	1164	1149	1191	1168	533	354	500	820	1	1	106681728	1272	-34.06	1.85	12	0.01	-35.00	645.00	1697	20240216	-29.76	920	20231227	29.57	1697	-29.76	20240216	956	24.69	20240131	1697	-29.76	20240216	920	29.57	20231227	2.65	N	065650	500	533 억	245536	N	N	N	N
34	20241125	160627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	-1	5	-0.08	188934562	161414	59.27	1178	1180	1157	1535	827	1181	1170.50	0.23	-2624	1222	1201	1166	1145	1110	1184	1128	533	354	500	820	1	1	106681728	1259	-33.71	1.83	12	0.15	-35.00	645.00	1697	20240216	-30.47	920	20231227	28.26	1697	-30.47	20240216	956	23.43	20240131	1697	-30.47	20240216	920	28.26	20231227	2.67	N	065650	500	533 억	248160	N	N	N	N
35	20241125	150638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1163	-18	5	-1.52	74613375	63968	23.49	1178	1178	1157	1535	827	1181	1166.42	0.23	-4865	1222	1201	1166	1145	1110	1184	1128	533	354	500	820	1	1	106681728	1241	-33.23	1.80	12	0.06	-35.00	645.00	1697	20240216	-31.47	920	20231227	26.41	1697	-31.47	20240216	956	21.65	20240131	1697	-31.47	20240216	920	26.41	20231227	2.67	N	065650	500	533 억	248160	N	N	N	N
36	20241125	140638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1164	-17	5	-1.44	50740792	43496	15.97	1178	1178	1157	1535	827	1181	1166.56	0.23	-5399	1222	1201	1166	1145	1110	1184	1128	533	354	500	820	1	1	106681728	1242	-33.26	1.80	12	0.04	-35.00	645.00	1697	20240216	-31.41	920	20231227	26.52	1697	-31.41	20240216	956	21.76	20240131	1697	-31.41	20240216	920	26.52	20231227	2.67	N	065650	500	533 억	248160	N	N	N	N
37	20241125	130631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1166	-15	5	-1.27	40438872	34637	12.72	1178	1178	1157	1535	827	1181	1167.51	0.23	-5195	1222	1201	1166	1145	1110	1184	1128	533	354	500	820	1	1	106681728	1244	-33.31	1.81	12	0.03	-35.00	645.00	1697	20240216	-31.29	920	20231227	26.74	1697	-31.29	20240216	956	21.97	20240131	1697	-31.29	20240216	920	26.74	20231227	2.67	N	065650	500	533 억	248160	N	N	N	N
38	20241125	120641	57	100.00	KOSDAQ	유통	N	N	N	N	N	1167	-14	5	-1.19	37932407	32486	11.93	1178	1178	1157	1535	827	1181	1167.65	0.23	-3282	1222	1201	1166	1145	1110	1184	1128	533	354	500	820	1	1	106681728	1245	-33.34	1.81	12	0.03	-35.00	645.00	1697	20240216	-31.23	920	20231227	26.85	1697	-31.23	20240216	956	22.07	20240131	1697	-31.23	20240216	920	26.85	20231227	2.67	N	065650	500	533 억	248160	N	N	N	N
39	20241125	110635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	-8	5	-0.68	15075086	12876	4.73	1178	1178	1167	1535	827	1181	1170.79	0.23	-2142	1222	1201	1166	1145	1110	1184	1128	533	354	500	820	1	1	106681728	1251	-33.51	1.82	12	0.01	-35.00	645.00	1697	20240216	-30.88	920	20231227	27.50	1697	-30.88	20240216	956	22.70	20240131	1697	-30.88	20240216	920	27.50	20231227	2.67	N	065650	500	533 억	248160	N	N	N	N
40	20241125	100629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	-8	5	-0.68	14215428	12143	4.46	1178	1178	1167	1535	827	1181	1170.67	0.23	-2123	1222	1201	1166	1145	1110	1184	1128	533	354	500	820	1	1	106681728	1251	-33.51	1.82	12	0.01	-35.00	645.00	1697	20240216	-30.88	920	20231227	27.50	1697	-30.88	20240216	956	22.70	20240131	1697	-30.88	20240216	920	27.50	20231227	2.67	N	065650	500	533 억	248160	N	N	N	N
41	20241125	090628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	-3	5	-0.25	65958	56	0.02	1178	1178	1177	1535	827	1181	1177.82	0.23	-10	1222	1201	1166	1145	1110	1184	1128	533	354	500	820	1	1	106681728	1257	-33.66	1.83	12	0.00	-35.00	645.00	1697	20240216	-30.58	920	20231227	28.04	1697	-30.58	20240216	956	23.22	20240131	1697	-30.58	20240216	920	28.04	20231227	2.67	N	065650	500	533 억	248160	N	N	N	N
42	20241122	160557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1181	-3	5	-0.25	319479119	272351	162.91	1183	1187	1131	1539	829	1184	1173.04	0.33	-100130	1211	1197	1182	1168	1153	1204	1175	533	355	500	820	1	1	106681728	1260	-33.74	1.83	12	0.26	-35.00	645.00	1697	20240216	-30.41	920	20231227	28.37	1697	-30.41	20240216	956	23.54	20240131	1697	-30.41	20240216	920	28.37	20231227	2.68	N	065650	500	533 억	349445	N	N	N	N
43	20241122	150603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	-5	5	-0.42	281738417	240396	143.80	1183	1187	1131	1539	829	1184	1171.98	0.33	-93505	1211	1197	1182	1168	1153	1204	1175	533	355	500	820	1	1	106681728	1258	-33.69	1.83	12	0.23	-35.00	645.00	1697	20240216	-30.52	920	20231227	28.15	1697	-30.52	20240216	956	23.33	20240131	1697	-30.52	20240216	920	28.15	20231227	2.68	N	065650	500	533 억	349445	N	N	N	N
44	20241122	140605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	-7	5	-0.59	272789060	232784	139.25	1183	1187	1131	1539	829	1184	1171.85	0.33	-91771	1211	1197	1182	1168	1153	1204	1175	533	355	500	820	1	1	106681728	1256	-33.63	1.82	12	0.22	-35.00	645.00	1697	20240216	-30.64	920	20231227	27.93	1697	-30.64	20240216	956	23.12	20240131	1697	-30.64	20240216	920	27.93	20231227	2.68	N	065650	500	533 억	349445	N	N	N	N
45	20241122	130603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1176	-8	5	-0.68	135963104	115500	69.09	1183	1187	1165	1539	829	1184	1177.17	0.33	-42061	1211	1197	1182	1168	1153	1204	1175	533	355	500	820	1	1	106681728	1255	-33.60	1.82	12	0.11	-35.00	645.00	1697	20240216	-30.70	920	20231227	27.83	1697	-30.70	20240216	956	23.01	20240131	1697	-30.70	20240216	920	27.83	20231227	2.68	N	065650	500	533 억	349445	N	N	N	N
46	20241122	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1182	-2	5	-0.17	106493526	90430	54.09	1183	1187	1165	1539	829	1184	1177.63	0.33	-31586	1211	1197	1182	1168	1153	1204	1175	533	355	500	820	1	1	106681728	1261	-33.77	1.83	12	0.08	-35.00	645.00	1697	20240216	-30.35	920	20231227	28.48	1697	-30.35	20240216	956	23.64	20240131	1697	-30.35	20240216	920	28.48	20231227	2.68	N	065650	500	533 억	349445	N	N	N	N
47	20241122	110601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1181	-3	5	-0.25	93930411	79804	47.74	1183	1187	1165	1539	829	1184	1177.01	0.33	-28026	1211	1197	1182	1168	1153	1204	1175	533	355	500	820	1	1	106681728	1260	-33.74	1.83	12	0.07	-35.00	645.00	1697	20240216	-30.41	920	20231227	28.37	1697	-30.41	20240216	956	23.54	20240131	1697	-30.41	20240216	920	28.37	20231227	2.68	N	065650	500	533 억	349445	N	N	N	N
48	20241122	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1172	-12	5	-1.01	52357266	44362	26.54	1183	1187	1168	1539	829	1184	1180.23	0.33	-19447	1211	1197	1182	1168	1153	1204	1175	533	355	500	820	1	1	106681728	1250	-33.49	1.82	12	0.04	-35.00	645.00	1697	20240216	-30.94	920	20231227	27.39	1697	-30.94	20240216	956	22.59	20240131	1697	-30.94	20240216	920	27.39	20231227	2.68	N	065650	500	533 억	349445	N	N	N	N
49	20241122	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1186	2	2	0.17	26424692	22288	13.33	1183	1187	1180	1539	829	1184	1185.60	0.33	-1821	1211	1197	1182	1168	1153	1204	1175	533	355	500	820	1	1	106681728	1265	-33.89	1.84	12	0.02	-35.00	645.00	1697	20240216	-30.11	920	20231227	28.91	1697	-30.11	20240216	956	24.06	20240131	1697	-30.11	20240216	920	28.91	20231227	2.68	N	065650	500	533 억	349445	N	N	N	N
50	20241121	160601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	-1	5	-0.08	197356507	167112	106.40	1173	1196	1167	1540	830	1185	1180.98	0.32	8662	1205	1194	1179	1168	1153	1200	1174	533	355	500	820	1	1	106681728	1263	-33.83	1.84	12	0.16	-35.00	645.00	1697	20240216	-30.23	920	20231227	28.70	1697	-30.23	20240216	956	23.85	20240131	1697	-30.23	20240216	920	28.70	20231227	2.67	N	065650	500	533 억	340783	N	N	N	N
51	20241121	150613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1185	0	3	0.00	179986501	152422	97.04	1173	1196	1167	1540	830	1185	1180.84	0.32	16173	1205	1194	1179	1168	1153	1200	1174	533	355	500	820	1	1	106681728	1264	-33.86	1.84	12	0.14	-35.00	645.00	1697	20240216	-30.17	920	20231227	28.80	1697	-30.17	20240216	956	23.95	20240131	1697	-30.17	20240216	920	28.80	20231227	2.67	N	065650	500	533 억	340783	N	N	N	N
52	20241121	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	-10	5	-0.84	148669657	125826	80.11	1173	1196	1167	1540	830	1185	1181.55	0.32	16615	1205	1194	1179	1168	1153	1200	1174	533	355	500	820	1	1	106681728	1254	-33.57	1.82	12	0.12	-35.00	645.00	1697	20240216	-30.76	920	20231227	27.72	1697	-30.76	20240216	956	22.91	20240131	1697	-30.76	20240216	920	27.72	20231227	2.67	N	065650	500	533 억	340783	N	N	N	N
53	20241121	130606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1182	-3	5	-0.25	126248363	106781	67.99	1173	1196	1167	1540	830	1185	1182.31	0.32	14827	1205	1194	1179	1168	1153	1200	1174	533	355	500	820	1	1	106681728	1261	-33.77	1.83	12	0.10	-35.00	645.00	1697	20240216	-30.35	920	20231227	28.48	1697	-30.35	20240216	956	23.64	20240131	1697	-30.35	20240216	920	28.48	20231227	2.67	N	065650	500	533 억	340783	N	N	N	N
54	20241121	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1191	6	2	0.51	81253266	68822	43.82	1173	1192	1167	1540	830	1185	1180.63	0.32	5997	1205	1194	1179	1168	1153	1200	1174	533	355	500	820	1	1	106681728	1271	-34.03	1.85	12	0.06	-35.00	645.00	1697	20240216	-29.82	920	20231227	29.46	1697	-29.82	20240216	956	24.58	20240131	1697	-29.82	20240216	920	29.46	20231227	2.67	N	065650	500	533 억	340783	N	N	N	N
55	20241121	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	-2	5	-0.17	40217359	34240	21.80	1173	1185	1167	1540	830	1185	1174.57	0.32	4688	1205	1194	1179	1168	1153	1200	1174	533	355	500	820	1	1	106681728	1262	-33.80	1.83	12	0.03	-35.00	645.00	1697	20240216	-30.29	920	20231227	28.59	1697	-30.29	20240216	956	23.74	20240131	1697	-30.29	20240216	920	28.59	20231227	2.67	N	065650	500	533 억	340783	N	N	N	N
56	20241121	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	-8	5	-0.68	25702476	21933	13.96	1173	1185	1167	1540	830	1185	1171.86	0.32	1829	1205	1194	1179	1168	1153	1200	1174	533	355	500	820	1	1	106681728	1256	-33.63	1.82	12	0.02	-35.00	645.00	1697	20240216	-30.64	920	20231227	27.93	1697	-30.64	20240216	956	23.12	20240131	1697	-30.64	20240216	920	27.93	20231227	2.67	N	065650	500	533 억	340783	N	N	N	N
57	20241121	090610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	-6	5	-0.51	18209587	15533	9.89	1173	1185	1167	1540	830	1185	1172.32	0.32	2044	1205	1194	1179	1168	1153	1200	1174	533	355	500	820	1	1	106681728	1258	-33.69	1.83	12	0.01	-35.00	645.00	1697	20240216	-30.52	920	20231227	28.15	1697	-30.52	20240216	956	23.33	20240131	1697	-30.52	20240216	920	28.15	20231227	2.67	N	065650	500	533 억	340783	N	N	N	N
58	20241120	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1185	-3	5	-0.25	182261704	154662	32.87	1183	1190	1164	1544	832	1188	1178.45	0.34	-22411	1226	1206	1185	1165	1144	1217	1176	533	356	500	830	1	1	106681728	1264	-33.86	1.84	12	0.14	-35.00	645.00	1697	20240216	-30.17	920	20231227	28.80	1697	-30.17	20240216	956	23.95	20240131	1697	-30.17	20240216	920	28.80	20231227	2.67	N	065650	500	533 억	362805	N	N	N	N
59	20241120	150613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	-4	5	-0.34	122817874	104522	22.21	1183	1190	1164	1544	832	1188	1175.04	0.34	-13522	1226	1206	1185	1165	1144	1217	1176	533	356	500	830	1	1	106681728	1263	-33.83	1.84	12	0.10	-35.00	645.00	1697	20240216	-30.23	920	20231227	28.70	1697	-30.23	20240216	956	23.85	20240131	1697	-30.23	20240216	920	28.70	20231227	2.67	N	065650	500	533 억	362805	N	N	N	N
60	20241120	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	-9	5	-0.76	106315147	90567	19.25	1183	1190	1164	1544	832	1188	1173.88	0.34	-12597	1226	1206	1185	1165	1144	1217	1176	533	356	500	830	1	1	106681728	1258	-33.69	1.83	12	0.08	-35.00	645.00	1697	20240216	-30.52	920	20231227	28.15	1697	-30.52	20240216	956	23.33	20240131	1697	-30.52	20240216	920	28.15	20231227	2.67	N	065650	500	533 억	362805	N	N	N	N
61	20241120	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1174	-14	5	-1.18	104165226	88741	18.86	1183	1190	1164	1544	832	1188	1173.81	0.34	-12106	1226	1206	1185	1165	1144	1217	1176	533	356	500	830	1	1	106681728	1252	-33.54	1.82	12	0.08	-35.00	645.00	1697	20240216	-30.82	920	20231227	27.61	1697	-30.82	20240216	956	22.80	20240131	1697	-30.82	20240216	920	27.61	20231227	2.67	N	065650	500	533 억	362805	N	N	N	N
62	20241120	120614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	-9	5	-0.76	79700461	67883	14.43	1183	1190	1164	1544	832	1188	1174.09	0.34	-11743	1226	1206	1185	1165	1144	1217	1176	533	356	500	830	1	1	106681728	1258	-33.69	1.83	12	0.06	-35.00	645.00	1697	20240216	-30.52	920	20231227	28.15	1697	-30.52	20240216	956	23.33	20240131	1697	-30.52	20240216	920	28.15	20231227	2.67	N	065650	500	533 억	362805	N	N	N	N
63	20241120	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	-4	5	-0.34	69261993	59030	12.54	1183	1190	1164	1544	832	1188	1173.34	0.34	-7429	1226	1206	1185	1165	1144	1217	1176	533	356	500	830	1	1	106681728	1263	-33.83	1.84	12	0.06	-35.00	645.00	1697	20240216	-30.23	920	20231227	28.70	1697	-30.23	20240216	956	23.85	20240131	1697	-30.23	20240216	920	28.70	20231227	2.67	N	065650	500	533 억	362805	N	N	N	N
64	20241120	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1181	-7	5	-0.59	59989790	51156	10.87	1183	1190	1164	1544	832	1188	1172.68	0.34	-7118	1226	1206	1185	1165	1144	1217	1176	533	356	500	830	1	1	106681728	1260	-33.74	1.83	12	0.05	-35.00	645.00	1697	20240216	-30.41	920	20231227	28.37	1697	-30.41	20240216	956	23.54	20240131	1697	-30.41	20240216	920	28.37	20231227	2.67	N	065650	500	533 억	362805	N	N	N	N
65	20241120	090613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	-8	5	-0.67	3544295	2991	0.64	1183	1187	1180	1544	832	1188	1184.99	0.34	-379	1226	1206	1185	1165	1144	1217	1176	533	356	500	830	1	1	106681728	1259	-33.71	1.83	12	0.00	-35.00	645.00	1697	20240216	-30.47	920	20231227	28.26	1697	-30.47	20240216	956	23.43	20240131	1697	-30.47	20240216	920	28.26	20231227	2.67	N	065650	500	533 억	362805	N	N	N	N
66	20241119	160541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1188	-10	5	-0.83	555942826	470551	32.11	1171	1205	1164	1557	839	1198	1181.46	0.38	-40931	1300	1249	1199	1148	1098	1274	1173	533	359	500	830	1	1	106681728	1267	-33.94	1.84	12	0.44	-35.00	645.00	1697	20240216	-29.99	920	20231227	29.13	1697	-29.99	20240216	956	24.27	20240131	1697	-29.99	20240216	920	29.13	20231227	2.67	N	065650	500	533 억	403688	N	N	N	N
67	20241119	150549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	-4	5	-0.33	510923324	432723	29.52	1171	1205	1164	1557	839	1198	1180.70	0.38	-22381	1300	1249	1199	1148	1098	1274	1173	533	359	500	830	1	1	106681728	1274	-34.11	1.85	12	0.41	-35.00	645.00	1697	20240216	-29.64	920	20231227	29.78	1697	-29.64	20240216	956	24.90	20240131	1697	-29.64	20240216	920	29.78	20231227	2.67	N	065650	500	533 억	403688	N	N	N	N
68	20241119	140548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1182	-16	5	-1.34	455891500	386282	26.36	1171	1205	1164	1557	839	1198	1180.19	0.38	-18278	1300	1249	1199	1148	1098	1274	1173	533	359	500	830	1	1	106681728	1261	-33.77	1.83	12	0.36	-35.00	645.00	1697	20240216	-30.35	920	20231227	28.48	1697	-30.35	20240216	956	23.64	20240131	1697	-30.35	20240216	920	28.48	20231227	2.67	N	065650	500	533 억	403688	N	N	N	N
69	20241119	130549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1187	-11	5	-0.92	427647476	362391	24.73	1171	1205	1164	1557	839	1198	1180.06	0.38	-17629	1300	1249	1199	1148	1098	1274	1173	533	359	500	830	1	1	106681728	1266	-33.91	1.84	12	0.34	-35.00	645.00	1697	20240216	-30.05	920	20231227	29.02	1697	-30.05	20240216	956	24.16	20240131	1697	-30.05	20240216	920	29.02	20231227	2.67	N	065650	500	533 억	403688	N	N	N	N
70	20241119	120545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	-23	5	-1.92	298757060	253175	17.27	1171	1205	1164	1557	839	1198	1180.02	0.38	8266	1300	1249	1199	1148	1098	1274	1173	533	359	500	830	1	1	106681728	1254	-33.57	1.82	12	0.24	-35.00	645.00	1697	20240216	-30.76	920	20231227	27.72	1697	-30.76	20240216	956	22.91	20240131	1697	-30.76	20240216	920	27.72	20231227	2.67	N	065650	500	533 억	403688	N	N	N	N
71	20241119	110551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	-23	5	-1.92	267549442	226665	15.47	1171	1205	1165	1557	839	1198	1180.35	0.38	20065	1300	1249	1199	1148	1098	1274	1173	533	359	500	830	1	1	106681728	1254	-33.57	1.82	12	0.21	-35.00	645.00	1697	20240216	-30.76	920	20231227	27.72	1697	-30.76	20240216	956	22.91	20240131	1697	-30.76	20240216	920	27.72	20231227	2.67	N	065650	500	533 억	403688	N	N	N	N
72	20241119	100606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	-15	5	-1.25	210874745	178210	12.16	1171	1205	1167	1557	839	1198	1183.27	0.38	27828	1300	1249	1199	1148	1098	1274	1173	533	359	500	830	1	1	106681728	1262	-33.80	1.83	12	0.17	-35.00	645.00	1697	20240216	-30.29	920	20231227	28.59	1697	-30.29	20240216	956	23.74	20240131	1697	-30.29	20240216	920	28.59	20231227	2.67	N	065650	500	533 억	403688	N	N	N	N
73	20241119	090600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1201	3	2	0.25	57168055	48556	3.31	1171	1202	1171	1557	839	1198	1177.22	0.38	8921	1300	1249	1199	1148	1098	1274	1173	533	359	500	830	1	1	106681728	1281	-34.31	1.86	12	0.05	-35.00	645.00	1697	20240216	-29.23	920	20231227	30.54	1697	-29.23	20240216	956	25.63	20240131	1697	-29.23	20240216	920	30.54	20231227	2.67	N	065650	500	533 억	403688	N	N	N	N
74	20241118	160545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1198	19	2	1.61	1758073604	1457202	421.64	1178	1250	1149	1532	826	1179	1206.48	0.22	165800	1215	1197	1178	1160	1141	1187	1150	533	353	500	820	1	1	106681728	1278	-34.23	1.86	12	1.37	-35.00	645.00	1697	20240216	-29.40	920	20231227	30.22	1697	-29.40	20240216	956	25.31	20240131	1697	-29.40	20240216	920	30.22	20231227	2.69	N	065650	500	533 억	237813	N	N	N	N
75	20241118	150549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1197	18	2	1.53	1675962285	1388567	401.78	1178	1250	1149	1532	826	1179	1206.97	0.22	191089	1215	1197	1178	1160	1141	1187	1150	533	353	500	820	1	1	106681728	1277	-34.20	1.86	12	1.30	-35.00	645.00	1697	20240216	-29.46	920	20231227	30.11	1697	-29.46	20240216	956	25.21	20240131	1697	-29.46	20240216	920	30.11	20231227	2.69	N	065650	500	533 억	237813	N	N	N	N
76	20241118	140551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1209	30	2	2.54	1623788004	1345161	389.22	1178	1250	1149	1532	826	1179	1207.13	0.22	189647	1215	1197	1178	1160	1141	1187	1150	533	353	500	820	1	1	106681728	1290	-34.54	1.87	12	1.26	-35.00	645.00	1697	20240216	-28.76	920	20231227	31.41	1697	-28.76	20240216	956	26.46	20240131	1697	-28.76	20240216	920	31.41	20231227	2.69	N	065650	500	533 억	237813	N	N	N	N
77	20241118	130549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1218	39	2	3.31	1552349825	1286169	372.15	1178	1250	1149	1532	826	1179	1206.96	0.22	182381	1215	1197	1178	1160	1141	1187	1150	533	353	500	820	1	1	106681728	1299	-34.80	1.89	12	1.21	-35.00	645.00	1697	20240216	-28.23	920	20231227	32.39	1697	-28.23	20240216	956	27.41	20240131	1697	-28.23	20240216	920	32.39	20231227	2.69	N	065650	500	533 억	237813	N	N	N	N
78	20241118	120551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	46	2	3.90	1352653178	1121243	324.43	1178	1250	1149	1532	826	1179	1206.39	0.22	211225	1215	1197	1178	1160	1141	1187	1150	533	353	500	820	1	1	106681728	1307	-35.00	1.90	12	1.05	-35.00	645.00	1697	20240216	-27.81	920	20231227	33.15	1697	-27.81	20240216	956	28.14	20240131	1697	-27.81	20240216	920	33.15	20231227	2.69	N	065650	500	533 억	237813	N	N	N	N
79	20241118	110549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	38	2	3.22	828809330	694678	201.00	1178	1240	1149	1532	826	1179	1193.08	0.22	132977	1215	1197	1178	1160	1141	1187	1150	533	353	500	820	1	1	106681728	1298	-34.77	1.89	12	0.65	-35.00	645.00	1697	20240216	-28.29	920	20231227	32.28	1697	-28.29	20240216	956	27.30	20240131	1697	-28.29	20240216	920	32.28	20231227	2.69	N	065650	500	533 억	237813	N	N	N	N
80	20241118	100546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1149	-30	5	-2.54	208097383	179985	52.08	1178	1178	1149	1532	826	1179	1156.19	0.22	-6182	1215	1197	1178	1160	1141	1187	1150	533	353	500	820	1	1	106681728	1226	-32.83	1.78	12	0.17	-35.00	645.00	1697	20240216	-32.29	920	20231227	24.89	1697	-32.29	20240216	956	20.19	20240131	1697	-32.29	20240216	920	24.89	20231227	2.69	N	065650	500	533 억	237813	N	N	N	N
81	20241118	090544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	-18	5	-1.53	12034735	10339	2.99	1178	1178	1160	1532	826	1179	1164.01	0.22	-11	1215	1197	1178	1160	1141	1187	1150	533	353	500	820	1	1	106681728	1239	-33.17	1.80	12	0.01	-35.00	645.00	1697	20240216	-31.59	920	20231227	26.20	1697	-31.59	20240216	956	21.44	20240131	1697	-31.59	20240216	920	26.20	20231227	2.69	N	065650	500	533 억	237813	N	N	N	N
82	20241115	160602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	-17	5	-1.42	404772356	344391	108.93	1196	1196	1159	1554	838	1196	1175.33	0.24	-15988	1238	1217	1197	1176	1156	1216	1175	533	358	500	830	1	1	106681728	1258	-33.69	1.83	12	0.32	-35.00	645.00	1697	20240216	-30.52	920	20231227	28.15	1697	-30.52	20240216	956	23.33	20240131	1697	-30.52	20240216	920	28.15	20231227	2.71	N	065650	500	533 억	252944	N	N	N	N
83	20241115	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	-13	5	-1.09	281553108	240327	76.02	1196	1196	1159	1554	838	1196	1171.54	0.24	-6559	1238	1217	1197	1176	1156	1216	1175	533	358	500	830	1	1	106681728	1262	-33.80	1.83	12	0.23	-35.00	645.00	1697	20240216	-30.29	920	20231227	28.59	1697	-30.29	20240216	956	23.74	20240131	1697	-30.29	20240216	920	28.59	20231227	2.71	N	065650	500	533 억	252944	N	N	N	N
84	20241115	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1176	-20	5	-1.67	247731058	211687	66.96	1196	1196	1159	1554	838	1196	1170.27	0.24	-17244	1238	1217	1197	1176	1156	1216	1175	533	358	500	830	1	1	106681728	1255	-33.60	1.82	12	0.20	-35.00	645.00	1697	20240216	-30.70	920	20231227	27.83	1697	-30.70	20240216	956	23.01	20240131	1697	-30.70	20240216	920	27.83	20231227	2.71	N	065650	500	533 억	252944	N	N	N	N
85	20241115	130612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1166	-30	5	-2.51	213855789	182780	57.81	1196	1196	1160	1554	838	1196	1170.02	0.24	-12840	1238	1217	1197	1176	1156	1216	1175	533	358	500	830	1	1	106681728	1244	-33.31	1.81	12	0.17	-35.00	645.00	1697	20240216	-31.29	920	20231227	26.74	1697	-31.29	20240216	956	21.97	20240131	1697	-31.29	20240216	920	26.74	20231227	2.71	N	065650	500	533 억	252944	N	N	N	N
86	20241115	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1167	-29	5	-2.42	130795417	111704	35.33	1196	1196	1160	1554	838	1196	1170.91	0.24	-7799	1238	1217	1197	1176	1156	1216	1175	533	358	500	830	1	1	106681728	1245	-33.34	1.81	12	0.10	-35.00	645.00	1697	20240216	-31.23	920	20231227	26.85	1697	-31.23	20240216	956	22.07	20240131	1697	-31.23	20240216	920	26.85	20231227	2.71	N	065650	500	533 억	252944	N	N	N	N
87	20241115	110600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1170	-26	5	-2.17	103407217	88152	27.88	1196	1196	1165	1554	838	1196	1173.06	0.24	-3886	1238	1217	1197	1176	1156	1216	1175	533	358	500	830	1	1	106681728	1248	-33.43	1.81	12	0.08	-35.00	645.00	1697	20240216	-31.05	920	20231227	27.17	1697	-31.05	20240216	956	22.38	20240131	1697	-31.05	20240216	920	27.17	20231227	2.71	N	065650	500	533 억	252944	N	N	N	N
88	20241115	100600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	-16	5	-1.34	36247446	30756	9.73	1196	1196	1171	1554	838	1196	1178.55	0.24	-9409	1238	1217	1197	1176	1156	1216	1175	533	358	500	830	1	1	106681728	1259	-33.71	1.83	12	0.03	-35.00	645.00	1697	20240216	-30.47	920	20231227	28.26	1697	-30.47	20240216	956	23.43	20240131	1697	-30.47	20240216	920	28.26	20231227	2.71	N	065650	500	533 억	252944	N	N	N	N
89	20241115	090602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1194	-2	5	-0.17	394264	331	0.10	1196	1196	1180	1554	838	1196	1191.13	0.24	-102	1238	1217	1197	1176	1156	1216	1175	533	358	500	830	1	1	106681728	1274	-34.11	1.85	12	0.00	-35.00	645.00	1697	20240216	-29.64	920	20231227	29.78	1697	-29.64	20240216	956	24.90	20240131	1697	-29.64	20240216	920	29.78	20231227	2.71	N	065650	500	533 억	252944	N	N	N	N
90	20241114	160556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1182	-15	5	-1.25	230229761	192546	40.50	1196	1218	1178	1556	838	1197	1195.71	0.23	11601	1232	1214	1185	1167	1138	1223	1176	533	359	500	830	1	1	106681728	1261	-33.77	1.83	12	0.18	-35.00	645.00	1697	20240216	-30.35	920	20231227	28.48	1697	-30.35	20240216	956	23.64	20240131	1697	-30.35	20240216	920	28.48	20231227	2.66	N	065650	500	533 억	247524	N	N	N	N
91	20241114	150559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	-14	5	-1.17	198328092	165517	34.81	1196	1218	1180	1556	838	1197	1198.23	0.23	5761	1232	1214	1185	1167	1138	1223	1176	533	359	500	830	1	1	106681728	1262	-33.80	1.83	12	0.16	-35.00	645.00	1697	20240216	-30.29	920	20231227	28.59	1697	-30.29	20240216	956	23.74	20240131	1697	-30.29	20240216	920	28.59	20231227	2.66	N	065650	500	533 억	247524	N	N	N	N
92	20241114	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	-7	5	-0.58	181113265	150940	31.75	1196	1218	1182	1556	838	1197	1199.90	0.23	5179	1232	1214	1185	1167	1138	1223	1176	533	359	500	830	1	1	106681728	1270	-34.00	1.84	12	0.14	-35.00	645.00	1697	20240216	-29.88	920	20231227	29.35	1697	-29.88	20240216	956	24.48	20240131	1697	-29.88	20240216	920	29.35	20231227	2.66	N	065650	500	533 억	247524	N	N	N	N
93	20241114	130555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1191	-6	5	-0.50	177055002	147518	31.03	1196	1218	1182	1556	838	1197	1200.23	0.23	5036	1232	1214	1185	1167	1138	1223	1176	533	359	500	830	1	1	106681728	1271	-34.03	1.85	12	0.14	-35.00	645.00	1697	20240216	-29.82	920	20231227	29.46	1697	-29.82	20240216	956	24.58	20240131	1697	-29.82	20240216	920	29.46	20231227	2.66	N	065650	500	533 억	247524	N	N	N	N
94	20241114	120555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	-7	5	-0.58	160992991	133962	28.18	1196	1218	1184	1556	838	1197	1201.78	0.23	5282	1232	1214	1185	1167	1138	1223	1176	533	359	500	830	1	1	106681728	1270	-34.00	1.84	12	0.13	-35.00	645.00	1697	20240216	-29.88	920	20231227	29.35	1697	-29.88	20240216	956	24.48	20240131	1697	-29.88	20240216	920	29.35	20231227	2.66	N	065650	500	533 억	247524	N	N	N	N
95	20241114	110556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1197	0	3	0.00	141405054	117486	24.71	1196	1218	1193	1556	838	1197	1203.59	0.23	9997	1232	1214	1185	1167	1138	1223	1176	533	359	500	830	1	1	106681728	1277	-34.20	1.86	12	0.11	-35.00	645.00	1697	20240216	-29.46	920	20231227	30.11	1697	-29.46	20240216	956	25.21	20240131	1697	-29.46	20240216	920	30.11	20231227	2.66	N	065650	500	533 억	247524	N	N	N	N
96	20241114	100615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1213	16	2	1.34	15667754	12944	2.72	1196	1218	1196	1556	838	1197	1210.43	0.23	2284	1232	1214	1185	1167	1138	1223	1176	533	359	500	830	1	1	106681728	1294	-34.66	1.88	12	0.01	-35.00	645.00	1697	20240216	-28.52	920	20231227	31.85	1697	-28.52	20240216	956	26.88	20240131	1697	-28.52	20240216	920	31.85	20231227	2.66	N	065650	500	533 억	247524	N	N	N	N
97	20241114	090550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1197	0	3	0.00	0	0	0.00	0	0	0	1556	838	1197	0.00	0.23	0	1232	1214	1185	1167	1138	1223	1176	533	359	500	830	1	1	106681728	1277	-34.20	1.86	12	0.00	-35.00	645.00	1697	20240216	-29.46	920	20231227	30.11	1697	-29.46	20240216	956	25.21	20240131	1697	-29.46	20240216	920	30.11	20231227	2.66	N	065650	500	533 억	247524	N	N	N	N
98	20241113	160324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1197	0	3	0.00	561609641	474872	71.93	1195	1203	1156	1556	838	1197	1182.61	0.17	60070	1259	1228	1184	1153	1109	1206	1131	533	359	500	830	1	1	106681728	1277	-34.20	1.86	12	0.45	-35.00	645.00	1697	20240216	-29.46	920	20231227	30.11	1697	-29.46	20240216	956	25.21	20240131	1697	-29.46	20240216	920	30.11	20231227	2.65	N	065650	500	533 억	184151	N	N	N	N
99	20241113	150346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1185	-12	5	-1.00	266069360	227451	34.45	1195	1199	1156	1556	838	1197	1169.79	0.17	55674	1259	1228	1184	1153	1109	1206	1131	533	359	500	830	1	1	106681728	1264	-33.86	1.84	12	0.21	-35.00	645.00	1697	20240216	-30.17	920	20231227	28.80	1697	-30.17	20240216	956	23.95	20240131	1697	-30.17	20240216	920	28.80	20231227	2.65	N	065650	500	533 억	184151	N	N	N	N
100	20241113	140342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1169	-28	5	-2.34	167479637	143165	21.69	1195	1199	1159	1556	838	1197	1169.84	0.17	18691	1259	1228	1184	1153	1109	1206	1131	533	359	500	830	1	1	106681728	1247	-33.40	1.81	12	0.13	-35.00	645.00	1697	20240216	-31.11	920	20231227	27.07	1697	-31.11	20240216	956	22.28	20240131	1697	-31.11	20240216	920	27.07	20231227	2.65	N	065650	500	533 억	184151	N	N	N	N
101	20241113	130339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1165	-32	5	-2.67	137265984	117253	17.76	1195	1199	1159	1556	838	1197	1170.68	0.17	9566	1259	1228	1184	1153	1109	1206	1131	533	359	500	830	1	1	106681728	1243	-33.29	1.81	12	0.11	-35.00	645.00	1697	20240216	-31.35	920	20231227	26.63	1697	-31.35	20240216	956	21.86	20240131	1697	-31.35	20240216	920	26.63	20231227	2.65	N	065650	500	533 억	184151	N	N	N	N
102	20241113	120338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1164	-33	5	-2.76	109856748	93681	14.19	1195	1199	1159	1556	838	1197	1172.67	0.17	4287	1259	1228	1184	1153	1109	1206	1131	533	359	500	830	1	1	106681728	1242	-33.26	1.80	12	0.09	-35.00	645.00	1697	20240216	-31.41	920	20231227	26.52	1697	-31.41	20240216	956	21.76	20240131	1697	-31.41	20240216	920	26.52	20231227	2.65	N	065650	500	533 억	184151	N	N	N	N
103	20241113	110336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1172	-25	5	-2.09	92027737	78347	11.87	1195	1199	1160	1556	838	1197	1174.62	0.17	1564	1259	1228	1184	1153	1109	1206	1131	533	359	500	830	1	1	106681728	1250	-33.49	1.82	12	0.07	-35.00	645.00	1697	20240216	-30.94	920	20231227	27.39	1697	-30.94	20240216	956	22.59	20240131	1697	-30.94	20240216	920	27.39	20231227	2.65	N	065650	500	533 억	184151	N	N	N	N
104	20241113	100337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1181	-16	5	-1.34	29221969	24525	3.71	1195	1199	1180	1556	838	1197	1191.52	0.17	-5017	1259	1228	1184	1153	1109	1206	1131	533	359	500	830	1	1	106681728	1260	-33.74	1.83	12	0.02	-35.00	645.00	1697	20240216	-30.41	920	20231227	28.37	1697	-30.41	20240216	956	23.54	20240131	1697	-30.41	20240216	920	28.37	20231227	2.65	N	065650	500	533 억	184151	N	N	N	N
105	20241113	090331	57	100.00	KOSDAQ	유통	N	N	N	N	N	1198	1	2	0.08	3377305	2826	0.43	1195	1198	1186	1556	838	1197	1195.08	0.17	-420	1259	1228	1184	1153	1109	1206	1131	533	359	500	830	1	1	106681728	1278	-34.23	1.86	12	0.00	-35.00	645.00	1697	20240216	-29.40	920	20231227	30.22	1697	-29.40	20240216	956	25.31	20240131	1697	-29.40	20240216	920	30.22	20231227	2.65	N	065650	500	533 억	184151	N	N	N	N
106	20241112	160536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1197	-15	5	-1.24	782343955	659461	192.16	1215	1215	1140	1575	849	1212	1186.34	0.25	-84887	1240	1226	1204	1190	1168	1215	1179	533	363	500	840	1	1	106681728	1277	-34.20	1.86	12	0.62	-35.00	645.00	1697	20240216	-29.46	920	20231227	30.11	1697	-29.46	20240216	956	25.21	20240131	1697	-29.46	20240216	920	30.11	20231227	2.67	N	065650	500	533 억	269103	N	N	N	N
107	20241112	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1202	-10	5	-0.83	525934238	445310	129.76	1215	1215	1140	1575	849	1212	1181.05	0.25	-20702	1240	1226	1204	1190	1168	1215	1179	533	363	500	840	1	1	106681728	1282	-34.34	1.86	12	0.42	-35.00	645.00	1697	20240216	-29.17	920	20231227	30.65	1697	-29.17	20240216	956	25.73	20240131	1697	-29.17	20240216	920	30.65	20231227	2.67	N	065650	500	533 억	269103	N	N	N	N
108	20241112	140548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1173	-39	5	-3.22	238737246	202902	59.12	1215	1215	1140	1575	849	1212	1176.61	0.25	6518	1240	1226	1204	1190	1168	1215	1179	533	363	500	840	1	1	106681728	1251	-33.51	1.82	12	0.19	-35.00	645.00	1697	20240216	-30.88	920	20231227	27.50	1697	-30.88	20240216	956	22.70	20240131	1697	-30.88	20240216	920	27.50	20231227	2.67	N	065650	500	533 억	269103	N	N	N	N
109	20241112	130542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1171	-41	5	-3.38	170074356	143909	41.93	1215	1215	1150	1575	849	1212	1181.82	0.25	1651	1240	1226	1204	1190	1168	1215	1179	533	363	500	840	1	1	106681728	1249	-33.46	1.82	12	0.13	-35.00	645.00	1697	20240216	-31.00	920	20231227	27.28	1697	-31.00	20240216	956	22.49	20240131	1697	-31.00	20240216	920	27.28	20231227	2.67	N	065650	500	533 억	269103	N	N	N	N
110	20241112	120542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	-20	5	-1.65	77048543	64413	18.77	1215	1215	1185	1575	849	1212	1196.16	0.25	-9070	1240	1226	1204	1190	1168	1215	1179	533	363	500	840	1	1	106681728	1272	-34.06	1.85	12	0.06	-35.00	645.00	1697	20240216	-29.76	920	20231227	29.57	1697	-29.76	20240216	956	24.69	20240131	1697	-29.76	20240216	920	29.57	20231227	2.67	N	065650	500	533 억	269103	N	N	N	N
111	20241112	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	-17	5	-1.40	67093660	56035	16.33	1215	1215	1185	1575	849	1212	1197.35	0.25	-7265	1240	1226	1204	1190	1168	1215	1179	533	363	500	840	1	1	106681728	1275	-34.14	1.85	12	0.05	-35.00	645.00	1697	20240216	-29.58	920	20231227	29.89	1697	-29.58	20240216	956	25.00	20240131	1697	-29.58	20240216	920	29.89	20231227	2.67	N	065650	500	533 억	269103	N	N	N	N
112	20241112	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	-17	5	-1.40	57104924	47653	13.89	1215	1215	1185	1575	849	1212	1198.35	0.25	-5604	1240	1226	1204	1190	1168	1215	1179	533	363	500	840	1	1	106681728	1275	-34.14	1.85	12	0.04	-35.00	645.00	1697	20240216	-29.58	920	20231227	29.89	1697	-29.58	20240216	956	25.00	20240131	1697	-29.58	20240216	920	29.89	20231227	2.67	N	065650	500	533 억	269103	N	N	N	N
113	20241112	090539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1215	3	2	0.25	16735989	13780	4.02	1215	1215	1210	1575	849	1212	1214.51	0.25	-4809	1240	1226	1204	1190	1168	1215	1179	533	363	500	840	1	1	106681728	1296	-34.71	1.88	12	0.01	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1697	-28.40	20240216	956	27.09	20240131	1697	-28.40	20240216	920	32.07	20231227	2.67	N	065650	500	533 억	269103	N	N	N	N
114	20241111	160536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1212	-5	5	-0.41	412385151	343176	113.06	1213	1218	1182	1582	852	1217	1201.62	0.31	-64401	1251	1233	1206	1188	1161	1220	1175	533	365	500	850	1	1	106681728	1293	-34.63	1.88	12	0.32	-35.00	645.00	1697	20240216	-28.58	920	20231227	31.74	1697	-28.58	20240216	956	26.78	20240131	1697	-28.58	20240216	920	31.74	20231227	2.64	N	065650	500	533 억	333512	N	N	N	N
115	20241111	150553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1212	-5	5	-0.41	348573500	290515	95.71	1213	1218	1182	1582	852	1217	1199.79	0.31	-58608	1251	1233	1206	1188	1161	1220	1175	533	365	500	850	1	1	106681728	1293	-34.63	1.88	12	0.27	-35.00	645.00	1697	20240216	-28.58	920	20231227	31.74	1697	-28.58	20240216	956	26.78	20240131	1697	-28.58	20240216	920	31.74	20231227	2.64	N	065650	500	533 억	333512	N	N	N	N
116	20241111	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	-25	5	-2.05	220218191	184178	60.68	1213	1218	1182	1582	852	1217	1195.58	0.31	-49021	1251	1233	1206	1188	1161	1220	1175	533	365	500	850	1	1	106681728	1272	-34.06	1.85	12	0.17	-35.00	645.00	1697	20240216	-29.76	920	20231227	29.57	1697	-29.76	20240216	956	24.69	20240131	1697	-29.76	20240216	920	29.57	20231227	2.64	N	065650	500	533 억	333512	N	N	N	N
117	20241111	130541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	-27	5	-2.22	122474473	102092	33.63	1213	1218	1182	1582	852	1217	1199.49	0.31	-42689	1251	1233	1206	1188	1161	1220	1175	533	365	500	850	1	1	106681728	1270	-34.00	1.84	12	0.10	-35.00	645.00	1697	20240216	-29.88	920	20231227	29.35	1697	-29.88	20240216	956	24.48	20240131	1697	-29.88	20240216	920	29.35	20231227	2.64	N	065650	500	533 억	333512	N	N	N	N
118	20241111	120538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1197	-20	5	-1.64	102537904	85304	28.10	1213	1218	1182	1582	852	1217	1201.87	0.31	-42521	1251	1233	1206	1188	1161	1220	1175	533	365	500	850	1	1	106681728	1277	-34.20	1.86	12	0.08	-35.00	645.00	1697	20240216	-29.46	920	20231227	30.11	1697	-29.46	20240216	956	25.21	20240131	1697	-29.46	20240216	920	30.11	20231227	2.64	N	065650	500	533 억	333512	N	N	N	N
119	20241111	110539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1191	-26	5	-2.14	94662000	78712	25.93	1213	1218	1182	1582	852	1217	1202.47	0.31	-41107	1251	1233	1206	1188	1161	1220	1175	533	365	500	850	1	1	106681728	1271	-34.03	1.85	12	0.07	-35.00	645.00	1697	20240216	-29.82	920	20231227	29.46	1697	-29.82	20240216	956	24.58	20240131	1697	-29.82	20240216	920	29.46	20231227	2.64	N	065650	500	533 억	333512	N	N	N	N
120	20241111	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1211	-6	5	-0.49	53339947	44127	14.54	1213	1218	1202	1582	852	1217	1208.61	0.31	-25320	1251	1233	1206	1188	1161	1220	1175	533	365	500	850	1	1	106681728	1292	-34.60	1.88	12	0.04	-35.00	645.00	1697	20240216	-28.64	920	20231227	31.63	1697	-28.64	20240216	956	26.67	20240131	1697	-28.64	20240216	920	31.63	20231227	2.64	N	065650	500	533 억	333512	N	N	N	N
121	20241111	090534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1218	1	2	0.08	9622013	7933	2.61	1213	1218	1209	1582	852	1217	1212.39	0.31	-4006	1251	1233	1206	1188	1161	1220	1175	533	365	500	850	1	1	106681728	1299	-34.80	1.89	12	0.01	-35.00	645.00	1697	20240216	-28.23	920	20231227	32.39	1697	-28.23	20240216	956	27.41	20240131	1697	-28.23	20240216	920	32.39	20231227	2.64	N	065650	500	533 억	333512	N	N	N	N
122	20241108	160531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	-7	5	-0.57	364749959	302984	80.66	1224	1224	1179	1591	857	1224	1203.86	0.37	-57374	1242	1232	1217	1207	1192	1238	1213	533	367	500	850	1	1	106681728	1298	-34.77	1.89	12	0.28	-35.00	645.00	1697	20240216	-28.29	920	20231227	32.28	1697	-28.29	20240216	956	27.30	20240131	1697	-28.29	20240216	920	32.28	20231227	2.69	N	065650	500	533 억	389791	N	N	N	N
123	20241108	150539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	-21	5	-1.72	269848433	224755	59.84	1224	1224	1179	1591	857	1224	1200.63	0.37	-36551	1242	1232	1217	1207	1192	1238	1213	533	367	500	850	1	1	106681728	1283	-34.37	1.87	12	0.21	-35.00	645.00	1697	20240216	-29.11	920	20231227	30.76	1697	-29.11	20240216	956	25.84	20240131	1697	-29.11	20240216	920	30.76	20231227	2.69	N	065650	500	533 억	389791	N	N	N	N
124	20241108	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1200	-24	5	-1.96	242267961	201770	53.72	1224	1224	1179	1591	857	1224	1200.71	0.37	-36083	1242	1232	1217	1207	1192	1238	1213	533	367	500	850	1	1	106681728	1280	-34.29	1.86	12	0.19	-35.00	645.00	1697	20240216	-29.29	920	20231227	30.43	1697	-29.29	20240216	956	25.52	20240131	1697	-29.29	20240216	920	30.43	20231227	2.69	N	065650	500	533 억	389791	N	N	N	N
125	20241108	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1212	-12	5	-0.98	149244726	123604	32.91	1224	1224	1198	1591	857	1224	1207.44	0.37	-40200	1242	1232	1217	1207	1192	1238	1213	533	367	500	850	1	1	106681728	1293	-34.63	1.88	12	0.12	-35.00	645.00	1697	20240216	-28.58	920	20231227	31.74	1697	-28.58	20240216	956	26.78	20240131	1697	-28.58	20240216	920	31.74	20231227	2.69	N	065650	500	533 억	389791	N	N	N	N
126	20241108	120537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1204	-20	5	-1.63	111804285	92478	24.62	1224	1224	1204	1591	857	1224	1208.98	0.37	-25059	1242	1232	1217	1207	1192	1238	1213	533	367	500	850	1	1	106681728	1284	-34.40	1.87	12	0.09	-35.00	645.00	1697	20240216	-29.05	920	20231227	30.87	1697	-29.05	20240216	956	25.94	20240131	1697	-29.05	20240216	920	30.87	20231227	2.69	N	065650	500	533 억	389791	N	N	N	N
127	20241108	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1214	-10	5	-0.82	73978292	61135	16.28	1224	1224	1205	1591	857	1224	1210.08	0.37	-13343	1242	1232	1217	1207	1192	1238	1213	533	367	500	850	1	1	106681728	1295	-34.69	1.88	12	0.06	-35.00	645.00	1697	20240216	-28.46	920	20231227	31.96	1697	-28.46	20240216	956	26.99	20240131	1697	-28.46	20240216	920	31.96	20231227	2.69	N	065650	500	533 억	389791	N	N	N	N
128	20241108	100544	57	100.00	KOSDAQ	유통	N	N	N	N	N	1216	-8	5	-0.65	45416979	37495	9.98	1224	1224	1207	1591	857	1224	1211.28	0.37	-9697	1242	1232	1217	1207	1192	1238	1213	533	367	500	850	1	1	106681728	1297	-34.74	1.89	12	0.04	-35.00	645.00	1697	20240216	-28.34	920	20231227	32.17	1697	-28.34	20240216	956	27.20	20240131	1697	-28.34	20240216	920	32.17	20231227	2.69	N	065650	500	533 억	389791	N	N	N	N
129	20241108	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1223	-1	5	-0.08	3256155	2677	0.71	1224	1224	1210	1591	857	1224	1216.34	0.37	202	1242	1232	1217	1207	1192	1238	1213	533	367	500	850	1	1	106681728	1305	-34.94	1.90	12	0.00	-35.00	645.00	1697	20240216	-27.93	920	20231227	32.93	1697	-27.93	20240216	956	27.93	20240131	1697	-27.93	20240216	920	32.93	20231227	2.69	N	065650	500	533 억	389791	N	N	N	N
130	20241107	160532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	0	3	0.00	455542033	374695	207.84	1221	1227	1202	1591	857	1224	1215.69	0.26	109343	1244	1234	1217	1207	1190	1239	1212	533	367	500	850	1	1	106681728	1306	-34.97	1.90	12	0.35	-35.00	645.00	1697	20240216	-27.87	920	20231227	33.04	1697	-27.87	20240216	956	28.03	20240131	1697	-27.87	20240216	920	33.04	20231227	2.69	N	065650	500	533 억	280985	N	N	N	N
131	20241107	150534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1218	-6	5	-0.49	390257652	321297	178.22	1221	1227	1202	1591	857	1224	1214.63	0.26	110245	1244	1234	1217	1207	1190	1239	1212	533	367	500	850	1	1	106681728	1299	-34.80	1.89	12	0.30	-35.00	645.00	1697	20240216	-28.23	920	20231227	32.39	1697	-28.23	20240216	956	27.41	20240131	1697	-28.23	20240216	920	32.39	20231227	2.69	N	065650	500	533 억	280985	N	N	N	N
132	20241107	140536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1216	-8	5	-0.65	261903908	215690	119.64	1221	1227	1202	1591	857	1224	1214.26	0.26	71672	1244	1234	1217	1207	1190	1239	1212	533	367	500	850	1	1	106681728	1297	-34.74	1.89	12	0.20	-35.00	645.00	1697	20240216	-28.34	920	20231227	32.17	1697	-28.34	20240216	956	27.20	20240131	1697	-28.34	20240216	920	32.17	20231227	2.69	N	065650	500	533 억	280985	N	N	N	N
133	20241107	130537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1218	-6	5	-0.49	195573204	160948	89.28	1221	1227	1202	1591	857	1224	1215.13	0.26	59605	1244	1234	1217	1207	1190	1239	1212	533	367	500	850	1	1	106681728	1299	-34.80	1.89	12	0.15	-35.00	645.00	1697	20240216	-28.23	920	20231227	32.39	1697	-28.23	20240216	956	27.41	20240131	1697	-28.23	20240216	920	32.39	20231227	2.69	N	065650	500	533 억	280985	N	N	N	N
134	20241107	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1215	-9	5	-0.74	102811389	85139	47.23	1221	1224	1202	1591	857	1224	1207.57	0.26	17493	1244	1234	1217	1207	1190	1239	1212	533	367	500	850	1	1	106681728	1296	-34.71	1.88	12	0.08	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1697	-28.40	20240216	956	27.09	20240131	1697	-28.40	20240216	920	32.07	20231227	2.69	N	065650	500	533 억	280985	N	N	N	N
135	20241107	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1207	-17	5	-1.39	66625091	55167	30.60	1221	1224	1202	1591	857	1224	1207.70	0.26	7970	1244	1234	1217	1207	1190	1239	1212	533	367	500	850	1	1	106681728	1288	-34.49	1.87	12	0.05	-35.00	645.00	1697	20240216	-28.87	920	20231227	31.20	1697	-28.87	20240216	956	26.26	20240131	1697	-28.87	20240216	920	31.20	20231227	2.69	N	065650	500	533 억	280985	N	N	N	N
136	20241107	100534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1210	-14	5	-1.14	38510648	31841	17.66	1221	1224	1202	1591	857	1224	1209.47	0.26	-1057	1244	1234	1217	1207	1190	1239	1212	533	367	500	850	1	1	106681728	1291	-34.57	1.88	12	0.03	-35.00	645.00	1697	20240216	-28.70	920	20231227	31.52	1697	-28.70	20240216	956	26.57	20240131	1697	-28.70	20240216	920	31.52	20231227	2.69	N	065650	500	533 억	280985	N	N	N	N
137	20241107	090533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	0	3	0.00	525162	430	0.24	1221	1224	1217	1591	857	1224	1221.31	0.26	-139	1244	1234	1217	1207	1190	1239	1212	533	367	500	850	1	1	106681728	1306	-34.97	1.90	12	0.00	-35.00	645.00	1697	20240216	-27.87	920	20231227	33.04	1697	-27.87	20240216	956	28.03	20240131	1697	-27.87	20240216	920	33.04	20231227	2.69	N	065650	500	533 억	280985	N	N	N	N
138	20241106	160536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	4	2	0.33	219013755	180089	41.75	1219	1227	1200	1586	854	1220	1216.14	0.24	29976	1246	1232	1211	1197	1176	1222	1187	533	366	500	850	1	1	106681728	1306	-34.97	1.90	12	0.17	-35.00	645.00	1697	20240216	-27.87	920	20231227	33.04	1697	-27.87	20240216	956	28.03	20240131	1697	-27.87	20240216	920	33.04	20231227	2.70	N	065650	500	533 억	251563	N	N	N	N
139	20241106	150553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1223	3	2	0.25	201626654	165880	38.45	1219	1227	1200	1586	854	1220	1215.50	0.24	25077	1246	1232	1211	1197	1176	1222	1187	533	366	500	850	1	1	106681728	1305	-34.94	1.90	12	0.16	-35.00	645.00	1697	20240216	-27.93	920	20231227	32.93	1697	-27.93	20240216	956	27.93	20240131	1697	-27.93	20240216	920	32.93	20231227	2.70	N	065650	500	533 억	251563	N	N	N	N
140	20241106	140548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1226	6	2	0.49	192312501	158268	36.69	1219	1227	1200	1586	854	1220	1215.11	0.24	20286	1246	1232	1211	1197	1176	1222	1187	533	366	500	850	1	1	106681728	1308	-35.03	1.90	12	0.15	-35.00	645.00	1697	20240216	-27.75	920	20231227	33.26	1697	-27.75	20240216	956	28.24	20240131	1697	-27.75	20240216	920	33.26	20231227	2.70	N	065650	500	533 억	251563	N	N	N	N
141	20241106	130554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	0	3	0.00	119809089	98930	22.93	1219	1220	1200	1586	854	1220	1211.05	0.24	-10712	1246	1232	1211	1197	1176	1222	1187	533	366	500	850	1	1	106681728	1302	-34.86	1.89	12	0.09	-35.00	645.00	1697	20240216	-28.11	920	20231227	32.61	1697	-28.11	20240216	956	27.62	20240131	1697	-28.11	20240216	920	32.61	20231227	2.70	N	065650	500	533 억	251563	N	N	N	N
142	20241106	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1216	-4	5	-0.33	78824607	65273	15.13	1219	1219	1200	1586	854	1220	1207.61	0.24	-10647	1246	1232	1211	1197	1176	1222	1187	533	366	500	850	1	1	106681728	1297	-34.74	1.89	12	0.06	-35.00	645.00	1697	20240216	-28.34	920	20231227	32.17	1697	-28.34	20240216	956	27.20	20240131	1697	-28.34	20240216	920	32.17	20231227	2.70	N	065650	500	533 억	251563	N	N	N	N
143	20241106	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	1212	-8	5	-0.66	57941004	48081	11.15	1219	1219	1200	1586	854	1220	1205.07	0.24	-10740	1246	1232	1211	1197	1176	1222	1187	533	366	500	850	1	1	106681728	1293	-34.63	1.88	12	0.05	-35.00	645.00	1697	20240216	-28.58	920	20231227	31.74	1697	-28.58	20240216	956	26.78	20240131	1697	-28.58	20240216	920	31.74	20231227	2.70	N	065650	500	533 억	251563	N	N	N	N
144	20241106	100542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	-15	5	-1.23	36251334	30109	6.98	1219	1219	1200	1586	854	1220	1204.00	0.24	-11279	1246	1232	1211	1197	1176	1222	1187	533	366	500	850	1	1	106681728	1286	-34.43	1.87	12	0.03	-35.00	645.00	1697	20240216	-28.99	920	20231227	30.98	1697	-28.99	20240216	956	26.05	20240131	1697	-28.99	20240216	920	30.98	20231227	2.70	N	065650	500	533 억	251563	N	N	N	N
145	20241106	090539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1216	-4	5	-0.33	2341984	1934	0.45	1219	1219	1205	1586	854	1220	1210.95	0.24	600	1246	1232	1211	1197	1176	1222	1187	533	366	500	850	1	1	106681728	1297	-34.74	1.89	12	0.00	-35.00	645.00	1697	20240216	-28.34	920	20231227	32.17	1697	-28.34	20240216	956	27.20	20240131	1697	-28.34	20240216	920	32.17	20231227	2.70	N	065650	500	533 억	251563	N	N	N	N
146	20241105	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	-5	5	-0.41	518923520	431206	256.03	1225	1225	1190	1592	858	1225	1203.42	0.30	-74216	1245	1235	1220	1210	1195	1237	1212	533	367	500	850	1	1	106681728	1302	-34.86	1.89	12	0.40	-35.00	645.00	1697	20240216	-28.11	920	20231227	32.61	1697	-28.11	20240216	956	27.62	20240131	1697	-28.11	20240216	920	32.61	20231227	2.67	N	065650	500	533 억	321195	N	N	N	N
147	20241105	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1207	-18	5	-1.47	357926647	298615	177.30	1225	1225	1190	1592	858	1225	1198.62	0.30	-59346	1245	1235	1220	1210	1195	1237	1212	533	367	500	850	1	1	106681728	1288	-34.49	1.87	12	0.28	-35.00	645.00	1697	20240216	-28.87	920	20231227	31.20	1697	-28.87	20240216	956	26.26	20240131	1697	-28.87	20240216	920	31.20	20231227	2.67	N	065650	500	533 억	321195	N	N	N	N
148	20241105	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1198	-27	5	-2.20	277379976	231470	137.43	1225	1225	1190	1592	858	1225	1198.34	0.30	-50189	1245	1235	1220	1210	1195	1237	1212	533	367	500	850	1	1	106681728	1278	-34.23	1.86	12	0.22	-35.00	645.00	1697	20240216	-29.40	920	20231227	30.22	1697	-29.40	20240216	956	25.31	20240131	1697	-29.40	20240216	920	30.22	20231227	2.67	N	065650	500	533 억	321195	N	N	N	N
149	20241105	130532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1197	-28	5	-2.29	168251850	140009	83.13	1225	1225	1190	1592	858	1225	1201.72	0.30	-30760	1245	1235	1220	1210	1195	1237	1212	533	367	500	850	1	1	106681728	1277	-34.20	1.86	12	0.13	-35.00	645.00	1697	20240216	-29.46	920	20231227	30.11	1697	-29.46	20240216	956	25.21	20240131	1697	-29.46	20240216	920	30.11	20231227	2.67	N	065650	500	533 억	321195	N	N	N	N
150	20241105	120528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1202	-23	5	-1.88	128114203	106358	63.15	1225	1225	1195	1592	858	1225	1204.56	0.30	-18556	1245	1235	1220	1210	1195	1237	1212	533	367	500	850	1	1	106681728	1282	-34.34	1.86	12	0.10	-35.00	645.00	1697	20240216	-29.17	920	20231227	30.65	1697	-29.17	20240216	956	25.73	20240131	1697	-29.17	20240216	920	30.65	20231227	2.67	N	065650	500	533 억	321195	N	N	N	N
151	20241105	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1209	-16	5	-1.31	80703492	66851	39.69	1225	1225	1202	1592	858	1225	1207.21	0.30	-7740	1245	1235	1220	1210	1195	1237	1212	533	367	500	850	1	1	106681728	1290	-34.54	1.87	12	0.06	-35.00	645.00	1697	20240216	-28.76	920	20231227	31.41	1697	-28.76	20240216	956	26.46	20240131	1697	-28.76	20240216	920	31.41	20231227	2.67	N	065650	500	533 억	321195	N	N	N	N
152	20241105	100528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1208	-17	5	-1.39	46623812	38540	22.88	1225	1225	1203	1592	858	1225	1209.75	0.30	-15980	1245	1235	1220	1210	1195	1237	1212	533	367	500	850	1	1	106681728	1289	-34.51	1.87	12	0.04	-35.00	645.00	1697	20240216	-28.82	920	20231227	31.30	1697	-28.82	20240216	956	26.36	20240131	1697	-28.82	20240216	920	31.30	20231227	2.67	N	065650	500	533 억	321195	N	N	N	N
153	20241105	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	-1	5	-0.08	841564	687	0.41	1225	1225	1224	1592	858	1225	1224.98	0.30	-11	1245	1235	1220	1210	1195	1237	1212	533	367	500	850	1	1	106681728	1306	-34.97	1.90	12	0.00	-35.00	645.00	1697	20240216	-27.87	920	20231227	33.04	1697	-27.87	20240216	956	28.03	20240131	1697	-27.87	20240216	920	33.04	20231227	2.67	N	065650	500	533 억	321195	N	N	N	N
154	20241104	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	0	3	0.00	198853814	162888	78.36	1225	1230	1205	1592	858	1225	1220.79	0.30	72	1246	1235	1214	1203	1182	1241	1209	533	367	500	850	1	1	106681728	1307	-35.00	1.90	12	0.15	-35.00	645.00	1697	20240216	-27.81	920	20231227	33.15	1697	-27.81	20240216	956	28.14	20240131	1697	-27.81	20240216	920	33.15	20231227	2.68	N	065650	500	533 억	321255	N	N	N	N
155	20241104	150533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	-5	5	-0.41	156399376	128116	61.64	1225	1230	1205	1592	858	1225	1220.75	0.30	14508	1246	1235	1214	1203	1182	1241	1209	533	367	500	850	1	1	106681728	1302	-34.86	1.89	12	0.12	-35.00	645.00	1697	20240216	-28.11	920	20231227	32.61	1697	-28.11	20240216	956	27.62	20240131	1697	-28.11	20240216	920	32.61	20231227	2.68	N	065650	500	533 억	321255	N	N	N	N
156	20241104	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	-5	5	-0.41	132016924	108120	52.02	1225	1230	1205	1592	858	1225	1221.00	0.30	19935	1246	1235	1214	1203	1182	1241	1209	533	367	500	850	1	1	106681728	1302	-34.86	1.89	12	0.10	-35.00	645.00	1697	20240216	-28.11	920	20231227	32.61	1697	-28.11	20240216	956	27.62	20240131	1697	-28.11	20240216	920	32.61	20231227	2.68	N	065650	500	533 억	321255	N	N	N	N
157	20241104	130507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1226	1	2	0.08	122155635	100040	48.13	1225	1230	1205	1592	858	1225	1221.05	0.30	21596	1246	1235	1214	1203	1182	1241	1209	533	367	500	850	1	1	106681728	1308	-35.03	1.90	12	0.09	-35.00	645.00	1697	20240216	-27.75	920	20231227	33.26	1697	-27.75	20240216	956	28.24	20240131	1697	-27.75	20240216	920	33.26	20231227	2.68	N	065650	500	533 억	321255	N	N	N	N
158	20241104	120516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1229	4	2	0.33	117113773	95918	46.15	1225	1230	1205	1592	858	1225	1220.96	0.30	24122	1246	1235	1214	1203	1182	1241	1209	533	367	500	850	1	1	106681728	1311	-35.11	1.91	12	0.09	-35.00	645.00	1697	20240216	-27.58	920	20231227	33.59	1697	-27.58	20240216	956	28.56	20240131	1697	-27.58	20240216	920	33.59	20231227	2.68	N	065650	500	533 억	321255	N	N	N	N
159	20241104	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1228	3	2	0.24	95996376	78680	37.85	1225	1230	1205	1592	858	1225	1220.05	0.30	24128	1246	1235	1214	1203	1182	1241	1209	533	367	500	850	1	1	106681728	1310	-35.09	1.90	12	0.07	-35.00	645.00	1697	20240216	-27.64	920	20231227	33.48	1697	-27.64	20240216	956	28.45	20240131	1697	-27.64	20240216	920	33.48	20231227	2.68	N	065650	500	533 억	321255	N	N	N	N
160	20241104	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	-1	5	-0.08	27122402	22355	10.75	1225	1225	1205	1592	858	1225	1212.98	0.30	618	1246	1235	1214	1203	1182	1241	1209	533	367	500	850	1	1	106681728	1306	-34.97	1.90	12	0.02	-35.00	645.00	1697	20240216	-27.87	920	20231227	33.04	1697	-27.87	20240216	956	28.03	20240131	1697	-27.87	20240216	920	33.04	20231227	2.68	N	065650	500	533 억	321255	N	N	N	N
161	20241104	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1213	-12	5	-0.98	4995689	4127	1.99	1225	1225	1205	1592	858	1225	1208.42	0.30	1513	1246	1235	1214	1203	1182	1241	1209	533	367	500	850	1	1	106681728	1294	-34.66	1.88	12	0.00	-35.00	645.00	1697	20240216	-28.52	920	20231227	31.85	1697	-28.52	20240216	956	26.88	20240131	1697	-28.52	20240216	920	31.85	20231227	2.68	N	065650	500	533 억	321255	N	N	N	N
162	20241101	160457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	2	2	0.16	248235330	204655	67.70	1221	1225	1193	1589	857	1223	1212.95	0.33	-34715	1261	1242	1221	1202	1181	1251	1211	533	366	500	850	1	1	106681728	1307	-35.00	1.90	12	0.19	-35.00	645.00	1697	20240216	-27.81	920	20231227	33.15	1697	-27.81	20240216	956	28.14	20240131	1697	-27.81	20240216	920	33.15	20231227	2.68	N	065650	500	533 억	354985	N	N	N	N
163	20241101	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1215	-8	5	-0.65	140401737	116372	38.49	1221	1223	1193	1589	857	1223	1206.49	0.33	-21569	1261	1242	1221	1202	1181	1251	1211	533	366	500	850	1	1	106681728	1296	-34.71	1.88	12	0.11	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1697	-28.40	20240216	956	27.09	20240131	1697	-28.40	20240216	920	32.07	20231227	2.68	N	065650	500	533 억	354985	N	N	N	N
164	20241101	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1210	-13	5	-1.06	111167254	92235	30.51	1221	1223	1193	1589	857	1223	1205.26	0.33	-17390	1261	1242	1221	1202	1181	1251	1211	533	366	500	850	1	1	106681728	1291	-34.57	1.88	12	0.09	-35.00	645.00	1697	20240216	-28.70	920	20231227	31.52	1697	-28.70	20240216	956	26.57	20240131	1697	-28.70	20240216	920	31.52	20231227	2.68	N	065650	500	533 억	354985	N	N	N	N
165	20241101	130551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1209	-14	5	-1.14	106834581	88651	29.33	1221	1223	1193	1589	857	1223	1205.11	0.33	-15275	1261	1242	1221	1202	1181	1251	1211	533	366	500	850	1	1	106681728	1290	-34.54	1.87	12	0.08	-35.00	645.00	1697	20240216	-28.76	920	20231227	31.41	1697	-28.76	20240216	956	26.46	20240131	1697	-28.76	20240216	920	31.41	20231227	2.68	N	065650	500	533 억	354985	N	N	N	N
166	20241101	120551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1209	-14	5	-1.14	97430804	80854	26.75	1221	1223	1193	1589	857	1223	1205.02	0.33	-13324	1261	1242	1221	1202	1181	1251	1211	533	366	500	850	1	1	106681728	1290	-34.54	1.87	12	0.08	-35.00	645.00	1697	20240216	-28.76	920	20231227	31.41	1697	-28.76	20240216	956	26.46	20240131	1697	-28.76	20240216	920	31.41	20231227	2.68	N	065650	500	533 억	354985	N	N	N	N
167	20241101	110549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1207	-16	5	-1.31	95593625	79330	26.24	1221	1223	1193	1589	857	1223	1205.01	0.33	-13007	1261	1242	1221	1202	1181	1251	1211	533	366	500	850	1	1	106681728	1288	-34.49	1.87	12	0.07	-35.00	645.00	1697	20240216	-28.87	920	20231227	31.20	1697	-28.87	20240216	956	26.26	20240131	1697	-28.87	20240216	920	31.20	20231227	2.68	N	065650	500	533 억	354985	N	N	N	N
168	20241101	100551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1215	-8	5	-0.65	56984580	47314	15.65	1221	1223	1193	1589	857	1223	1204.39	0.33	-5440	1261	1242	1221	1202	1181	1251	1211	533	366	500	850	1	1	106681728	1296	-34.71	1.88	12	0.04	-35.00	645.00	1697	20240216	-28.40	920	20231227	32.07	1697	-28.40	20240216	956	27.09	20240131	1697	-28.40	20240216	920	32.07	20231227	2.68	N	065650	500	533 억	354985	N	N	N	N
169	20241101	090549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1222	-1	5	-0.08	1476588	1214	0.40	1221	1223	1210	1589	857	1223	1216.30	0.33	-470	1261	1242	1221	1202	1181	1251	1211	533	366	500	850	1	1	106681728	1304	-34.91	1.89	12	0.00	-35.00	645.00	1697	20240216	-27.99	920	20231227	32.83	1697	-27.99	20240216	956	27.82	20240131	1697	-27.99	20240216	920	32.83	20231227	2.68	N	065650	500	533 억	354985	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History