KissMeData/065650/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

2024-11-17 15:27:48 +09:00

63 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	20230927	160602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1147	29	2	2.59	247584902	220083	112.07	1100	1158	1100	1453	783	1118	1124.86	0.21	49399	1170	1144	1127	1101	1084	1135	1092	259	335	500	670	1	1	51742957	593	-4.59	2.06	12	0.43	-250.00	558.00	2565	20230707	-55.28	1035	20230103	10.82	2565	-55.28	20230707	1035	10.82	20230103	2565	-55.28	20230707	1035	10.82	20230103	1.50	N	065650	500	258 억	110443	N	N	N	N
3	20230927	150605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1147	29	2	2.59	240124648	213554	108.75	1100	1158	1100	1453	783	1118	1124.42	0.21	48963	1170	1144	1127	1101	1084	1135	1092	259	335	500	670	1	1	51742957	593	-4.59	2.06	12	0.41	-250.00	558.00	2565	20230707	-55.28	1035	20230103	10.82	2565	-55.28	20230707	1035	10.82	20230103	2565	-55.28	20230707	1035	10.82	20230103	1.50	N	065650	500	258 억	110443	N	N	N	N
4	20230927	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1144	26	2	2.33	208290782	185837	94.63	1100	1152	1100	1453	783	1118	1120.83	0.21	51328	1170	1144	1127	1101	1084	1135	1092	259	335	500	670	1	1	51742957	592	-4.58	2.05	12	0.36	-250.00	558.00	2565	20230707	-55.40	1035	20230103	10.53	2565	-55.40	20230707	1035	10.53	20230103	2565	-55.40	20230707	1035	10.53	20230103	1.50	N	065650	500	258 억	110443	N	N	N	N
5	20230927	130559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1123	5	2	0.45	152958256	137150	69.84	1100	1131	1100	1453	783	1118	1115.26	0.21	50919	1170	1144	1127	1101	1084	1135	1092	259	335	500	670	1	1	51742957	581	-4.49	2.01	12	0.27	-250.00	558.00	2565	20230707	-56.22	1035	20230103	8.50	2565	-56.22	20230707	1035	8.50	20230103	2565	-56.22	20230707	1035	8.50	20230103	1.50	N	065650	500	258 억	110443	N	N	N	N
6	20230927	120559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1121	3	2	0.27	148552730	133225	67.84	1100	1131	1100	1453	783	1118	1115.05	0.21	52586	1170	1144	1127	1101	1084	1135	1092	259	335	500	670	1	1	51742957	580	-4.48	2.01	12	0.26	-250.00	558.00	2565	20230707	-56.30	1035	20230103	8.31	2565	-56.30	20230707	1035	8.31	20230103	2565	-56.30	20230707	1035	8.31	20230103	1.50	N	065650	500	258 억	110443	N	N	N	N
7	20230927	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1123	5	2	0.45	134222412	120443	61.33	1100	1131	1100	1453	783	1118	1114.41	0.21	60084	1170	1144	1127	1101	1084	1135	1092	259	335	500	670	1	1	51742957	581	-4.49	2.01	12	0.23	-250.00	558.00	2565	20230707	-56.22	1035	20230103	8.50	2565	-56.22	20230707	1035	8.50	20230103	2565	-56.22	20230707	1035	8.50	20230103	1.50	N	065650	500	258 억	110443	N	N	N	N
8	20230927	100600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1116	-2	5	-0.18	59715368	53757	27.37	1100	1118	1100	1453	783	1118	1110.84	0.21	15010	1170	1144	1127	1101	1084	1135	1092	259	335	500	670	1	1	51742957	577	-4.46	2.00	12	0.10	-250.00	558.00	2565	20230707	-56.49	1035	20230103	7.83	2565	-56.49	20230707	1035	7.83	20230103	2565	-56.49	20230707	1035	7.83	20230103	1.50	N	065650	500	258 억	110443	N	N	N	N
9	20230927	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1110	-8	5	-0.72	6653570	6037	3.07	1100	1118	1100	1453	783	1118	1102.13	0.21	-504	1170	1144	1127	1101	1084	1135	1092	259	335	500	670	1	1	51742957	574	-4.44	1.99	12	0.01	-250.00	558.00	2565	20230707	-56.73	1035	20230103	7.25	2565	-56.73	20230707	1035	7.25	20230103	2565	-56.73	20230707	1035	7.25	20230103	1.50	N	065650	500	258 억	110443	N	N	N	N
10	20230926	160600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1118	-22	5	-1.93	219582639	195732	99.95	1152	1153	1110	1482	798	1140	1121.85	0.24	-11533	1185	1162	1150	1127	1115	1156	1121	259	342	500	680	1	1	51742957	578	-4.47	2.00	12	0.38	-250.00	558.00	2565	20230707	-56.41	1035	20230103	8.02	2565	-56.41	20230707	1035	8.02	20230103	2565	-56.41	20230707	1035	8.02	20230103	1.56	N	065650	500	258 억	121975	N	N	N	N
11	20230926	150600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1116	-24	5	-2.11	209656127	186846	95.41	1152	1153	1110	1482	798	1140	1122.08	0.24	-11535	1185	1162	1150	1127	1115	1156	1121	259	342	500	680	1	1	51742957	577	-4.46	2.00	12	0.36	-250.00	558.00	2565	20230707	-56.49	1035	20230103	7.83	2565	-56.49	20230707	1035	7.83	20230103	2565	-56.49	20230707	1035	7.83	20230103	1.56	N	065650	500	258 억	121975	N	N	N	N
12	20230926	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1117	-23	5	-2.02	181209700	161307	82.37	1152	1153	1110	1482	798	1140	1123.38	0.24	-12597	1185	1162	1150	1127	1115	1156	1121	259	342	500	680	1	1	51742957	578	-4.47	2.00	12	0.31	-250.00	558.00	2565	20230707	-56.45	1035	20230103	7.92	2565	-56.45	20230707	1035	7.92	20230103	2565	-56.45	20230707	1035	7.92	20230103	1.56	N	065650	500	258 억	121975	N	N	N	N
13	20230926	130557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1115	-25	5	-2.19	155579708	138282	70.61	1152	1153	1110	1482	798	1140	1125.09	0.24	-13134	1185	1162	1150	1127	1115	1156	1121	259	342	500	680	1	1	51742957	577	-4.46	2.00	12	0.27	-250.00	558.00	2565	20230707	-56.53	1035	20230103	7.73	2565	-56.53	20230707	1035	7.73	20230103	2565	-56.53	20230707	1035	7.73	20230103	1.56	N	065650	500	258 억	121975	N	N	N	N
14	20230926	120559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1118	-22	5	-1.93	125159426	110925	56.64	1152	1153	1112	1482	798	1140	1128.32	0.24	-16234	1185	1162	1150	1127	1115	1156	1121	259	342	500	680	1	1	51742957	578	-4.47	2.00	12	0.21	-250.00	558.00	2565	20230707	-56.41	1035	20230103	8.02	2565	-56.41	20230707	1035	8.02	20230103	2565	-56.41	20230707	1035	8.02	20230103	1.56	N	065650	500	258 억	121975	N	N	N	N
15	20230926	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1120	-20	5	-1.75	99624790	88078	44.98	1152	1153	1120	1482	798	1140	1131.10	0.24	-15045	1185	1162	1150	1127	1115	1156	1121	259	342	500	680	1	1	51742957	580	-4.48	2.01	12	0.17	-250.00	558.00	2565	20230707	-56.34	1035	20230103	8.21	2565	-56.34	20230707	1035	8.21	20230103	2565	-56.34	20230707	1035	8.21	20230103	1.56	N	065650	500	258 억	121975	N	N	N	N
16	20230926	100556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1139	-1	5	-0.09	68148691	60043	30.66	1152	1153	1125	1482	798	1140	1135.00	0.24	-14277	1185	1162	1150	1127	1115	1156	1121	259	342	500	680	1	1	51742957	589	-4.56	2.04	12	0.12	-250.00	558.00	2565	20230707	-55.59	1035	20230103	10.05	2565	-55.59	20230707	1035	10.05	20230103	2565	-55.59	20230707	1035	10.05	20230103	1.56	N	065650	500	258 억	121975	N	N	N	N
17	20230926	090558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	0	3	0.00	18070398	15709	8.02	1152	1153	1140	1482	798	1140	1150.32	0.24	-13519	1185	1162	1150	1127	1115	1156	1121	259	342	500	680	1	1	51742957	590	-4.56	2.04	12	0.03	-250.00	558.00	2565	20230707	-55.56	1035	20230103	10.14	2565	-55.56	20230707	1035	10.14	20230103	2565	-55.56	20230707	1035	10.14	20230103	1.56	N	065650	500	258 억	121975	N	N	N	N
18	20230925	160557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	-23	5	-1.98	221171874	192335	98.21	1152	1173	1138	1511	815	1163	1149.99	0.22	8133	1209	1185	1165	1141	1121	1198	1154	259	348	500	690	1	1	51742957	590	-4.56	2.04	12	0.37	-250.00	558.00	2565	20230707	-55.56	1035	20230103	10.14	2565	-55.56	20230707	1035	10.14	20230103	2565	-55.56	20230707	1035	10.14	20230103	1.56	N	065650	500	258 억	114785	N	N	N	N
19	20230925	150600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1140	-23	5	-1.98	208968148	181624	92.74	1152	1173	1140	1511	815	1163	1150.55	0.22	7242	1209	1185	1165	1141	1121	1198	1154	259	348	500	690	1	1	51742957	590	-4.56	2.04	12	0.35	-250.00	558.00	2565	20230707	-55.56	1035	20230103	10.14	2565	-55.56	20230707	1035	10.14	20230103	2565	-55.56	20230707	1035	10.14	20230103	1.56	N	065650	500	258 억	114785	N	N	N	N
20	20230925	140550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1147	-16	5	-1.38	137567484	119429	60.98	1152	1173	1140	1511	815	1163	1151.88	0.22	-6388	1209	1185	1165	1141	1121	1198	1154	259	348	500	690	1	1	51742957	593	-4.59	2.06	12	0.23	-250.00	558.00	2565	20230707	-55.28	1035	20230103	10.82	2565	-55.28	20230707	1035	10.82	20230103	2565	-55.28	20230707	1035	10.82	20230103	1.56	N	065650	500	258 억	114785	N	N	N	N
21	20230925	130554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1150	-13	5	-1.12	75969678	65678	33.54	1152	1173	1142	1511	815	1163	1156.70	0.22	-4226	1209	1185	1165	1141	1121	1198	1154	259	348	500	690	1	1	51742957	595	-4.60	2.06	12	0.13	-250.00	558.00	2565	20230707	-55.17	1035	20230103	11.11	2565	-55.17	20230707	1035	11.11	20230103	2565	-55.17	20230707	1035	11.11	20230103	1.56	N	065650	500	258 억	114785	N	N	N	N
22	20230925	120559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1148	-15	5	-1.29	63567283	54905	28.03	1152	1173	1142	1511	815	1163	1157.77	0.22	-5348	1209	1185	1165	1141	1121	1198	1154	259	348	500	690	1	1	51742957	594	-4.59	2.06	12	0.11	-250.00	558.00	2565	20230707	-55.24	1035	20230103	10.92	2565	-55.24	20230707	1035	10.92	20230103	2565	-55.24	20230707	1035	10.92	20230103	1.56	N	065650	500	258 억	114785	N	N	N	N
23	20230925	110554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1156	-7	5	-0.60	47903483	41271	21.07	1152	1173	1151	1511	815	1163	1160.71	0.22	-6283	1209	1185	1165	1141	1121	1198	1154	259	348	500	690	1	1	51742957	598	-4.62	2.07	12	0.08	-250.00	558.00	2565	20230707	-54.93	1035	20230103	11.69	2565	-54.93	20230707	1035	11.69	20230103	2565	-54.93	20230707	1035	11.69	20230103	1.56	N	065650	500	258 억	114785	N	N	N	N
24	20230925	100557	57	100.00	KOSDAQ	유통	N	N	N	N	N	1161	-2	5	-0.17	29594711	25440	12.99	1152	1173	1152	1511	815	1163	1163.31	0.22	185	1209	1185	1165	1141	1121	1198	1154	259	348	500	690	1	1	51742957	601	-4.64	2.08	12	0.05	-250.00	558.00	2565	20230707	-54.74	1035	20230103	12.17	2565	-54.74	20230707	1035	12.17	20230103	2565	-54.74	20230707	1035	12.17	20230103	1.56	N	065650	500	258 억	114785	N	N	N	N
25	20230925	090555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1166	3	2	0.26	3292943	2844	1.45	1152	1173	1152	1511	815	1163	1157.86	0.22	587	1209	1185	1165	1141	1121	1198	1154	259	348	500	690	1	1	51742957	603	-4.66	2.09	12	0.01	-250.00	558.00	2565	20230707	-54.54	1035	20230103	12.66	2565	-54.54	20230707	1035	12.66	20230103	2565	-54.54	20230707	1035	12.66	20230103	1.56	N	065650	500	258 억	114785	N	N	N	N
26	20230922	160614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1163	-9	5	-0.77	226327830	194817	59.41	1150	1189	1145	1523	821	1172	1161.75	0.19	16425	1225	1198	1185	1158	1145	1192	1152	259	351	500	700	1	1	51742957	602	-4.65	2.08	12	0.38	-250.00	558.00	2565	20230707	-54.66	1035	20230103	12.37	2565	-54.66	20230707	1035	12.37	20230103	2565	-54.66	20230707	1035	12.37	20230103	1.49	N	065650	500	258 억	97047	N	N	N	N
27	20230922	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1165	-7	5	-0.60	198995951	171338	52.25	1150	1189	1145	1523	821	1172	1161.42	0.19	13720	1225	1198	1185	1158	1145	1192	1152	259	351	500	700	1	1	51742957	603	-4.66	2.09	12	0.33	-250.00	558.00	2565	20230707	-54.58	1035	20230103	12.56	2565	-54.58	20230707	1035	12.56	20230103	2565	-54.58	20230707	1035	12.56	20230103	1.49	N	065650	500	258 억	97047	N	N	N	N
28	20230922	140612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1167	-5	5	-0.43	162184396	139673	42.59	1150	1189	1145	1523	821	1172	1161.17	0.19	15506	1225	1198	1185	1158	1145	1192	1152	259	351	500	700	1	1	51742957	604	-4.67	2.09	12	0.27	-250.00	558.00	2565	20230707	-54.50	1035	20230103	12.75	2565	-54.50	20230707	1035	12.75	20230103	2565	-54.50	20230707	1035	12.75	20230103	1.49	N	065650	500	258 억	97047	N	N	N	N
29	20230922	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	-4	5	-0.34	147638870	127182	38.79	1150	1189	1145	1523	821	1172	1160.85	0.19	19827	1225	1198	1185	1158	1145	1192	1152	259	351	500	700	1	1	51742957	604	-4.67	2.09	12	0.25	-250.00	558.00	2565	20230707	-54.46	1035	20230103	12.85	2565	-54.46	20230707	1035	12.85	20230103	2565	-54.46	20230707	1035	12.85	20230103	1.49	N	065650	500	258 억	97047	N	N	N	N
30	20230922	120534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1167	-5	5	-0.43	135226447	116540	35.54	1150	1189	1145	1523	821	1172	1160.34	0.19	18221	1225	1198	1185	1158	1145	1192	1152	259	351	500	700	1	1	51742957	604	-4.67	2.09	12	0.23	-250.00	558.00	2565	20230707	-54.50	1035	20230103	12.75	2565	-54.50	20230707	1035	12.75	20230103	2565	-54.50	20230707	1035	12.75	20230103	1.49	N	065650	500	258 억	97047	N	N	N	N
31	20230922	110530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1168	-4	5	-0.34	115534602	99685	30.40	1150	1189	1145	1523	821	1172	1159.00	0.19	18145	1225	1198	1185	1158	1145	1192	1152	259	351	500	700	1	1	51742957	604	-4.67	2.09	12	0.19	-250.00	558.00	2565	20230707	-54.46	1035	20230103	12.85	2565	-54.46	20230707	1035	12.85	20230103	2565	-54.46	20230707	1035	12.85	20230103	1.49	N	065650	500	258 억	97047	N	N	N	N
32	20230922	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1171	-1	5	-0.09	100677226	86949	26.52	1150	1189	1145	1523	821	1172	1157.89	0.19	14611	1225	1198	1185	1158	1145	1192	1152	259	351	500	700	1	1	51742957	606	-4.68	2.10	12	0.17	-250.00	558.00	2565	20230707	-54.35	1035	20230103	13.14	2565	-54.35	20230707	1035	13.14	20230103	2565	-54.35	20230707	1035	13.14	20230103	1.49	N	065650	500	258 억	97047	N	N	N	N
33	20230922	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1145	-27	5	-2.30	30330856	26382	8.05	1150	1155	1145	1523	821	1172	1149.68	0.19	-5873	1225	1198	1185	1158	1145	1192	1152	259	351	500	700	1	1	51742957	592	-4.58	2.05	12	0.05	-250.00	558.00	2565	20230707	-55.36	1035	20230103	10.63	2565	-55.36	20230707	1035	10.63	20230103	2565	-55.36	20230707	1035	10.63	20230103	1.49	N	065650	500	258 억	97047	N	N	N	N
34	20230921	160535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1172	-40	5	-3.30	377537025	317343	136.38	1212	1212	1172	1575	849	1212	1189.69	0.21	-13267	1238	1224	1217	1203	1196	1221	1200	259	363	500	720	1	1	51742957	606	-4.69	2.10	12	0.61	-250.00	558.00	2565	20230707	-54.31	1035	20230103	13.24	2565	-54.31	20230707	1035	13.24	20230103	2565	-54.31	20230707	1035	13.24	20230103	1.43	N	065650	500	258 억	110236	N	N	N	N
35	20230921	150526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	-37	5	-3.05	356632861	299522	128.72	1212	1212	1173	1575	849	1212	1190.67	0.21	-11426	1238	1224	1217	1203	1196	1221	1200	259	363	500	720	1	1	51742957	608	-4.70	2.11	12	0.58	-250.00	558.00	2565	20230707	-54.19	1035	20230103	13.53	2565	-54.19	20230707	1035	13.53	20230103	2565	-54.19	20230707	1035	13.53	20230103	1.43	N	065650	500	258 억	110236	N	N	N	N
36	20230921	140532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1177	-35	5	-2.89	329019748	276031	118.63	1212	1212	1173	1575	849	1212	1191.97	0.21	-8880	1238	1224	1217	1203	1196	1221	1200	259	363	500	720	1	1	51742957	609	-4.71	2.11	12	0.53	-250.00	558.00	2565	20230707	-54.11	1035	20230103	13.72	2565	-54.11	20230707	1035	13.72	20230103	2565	-54.11	20230707	1035	13.72	20230103	1.43	N	065650	500	258 억	110236	N	N	N	N
37	20230921	130525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	-32	5	-2.64	283933627	237726	102.17	1212	1212	1180	1575	849	1212	1194.37	0.21	-8160	1238	1224	1217	1203	1196	1221	1200	259	363	500	720	1	1	51742957	611	-4.72	2.11	12	0.46	-250.00	558.00	2565	20230707	-54.00	1035	20230103	14.01	2565	-54.00	20230707	1035	14.01	20230103	2565	-54.00	20230707	1035	14.01	20230103	1.43	N	065650	500	258 억	110236	N	N	N	N
38	20230921	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	-22	5	-1.82	229641540	191822	82.44	1212	1212	1185	1575	849	1212	1197.16	0.21	-7015	1238	1224	1217	1203	1196	1221	1200	259	363	500	720	1	1	51742957	616	-4.76	2.13	12	0.37	-250.00	558.00	2565	20230707	-53.61	1035	20230103	14.98	2565	-53.61	20230707	1035	14.98	20230103	2565	-53.61	20230707	1035	14.98	20230103	1.43	N	065650	500	258 억	110236	N	N	N	N
39	20230921	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	-23	5	-1.90	195065394	162722	69.93	1212	1212	1185	1575	849	1212	1198.76	0.21	-6926	1238	1224	1217	1203	1196	1221	1200	259	363	500	720	1	1	51742957	615	-4.76	2.13	12	0.31	-250.00	558.00	2565	20230707	-53.65	1035	20230103	14.88	2565	-53.65	20230707	1035	14.88	20230103	2565	-53.65	20230707	1035	14.88	20230103	1.43	N	065650	500	258 억	110236	N	N	N	N
40	20230921	100525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1206	-6	5	-0.50	74168192	61596	26.47	1212	1212	1201	1575	849	1212	1204.11	0.21	-2262	1238	1224	1217	1203	1196	1221	1200	259	363	500	720	1	1	51742957	624	-4.82	2.16	12	0.12	-250.00	558.00	2565	20230707	-52.98	1035	20230103	16.52	2565	-52.98	20230707	1035	16.52	20230103	2565	-52.98	20230707	1035	16.52	20230103	1.43	N	065650	500	258 억	110236	N	N	N	N
41	20230921	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1209	-3	5	-0.25	6920728	5730	2.46	1212	1212	1205	1575	849	1212	1207.81	0.21	399	1238	1224	1217	1203	1196	1221	1200	259	363	500	720	1	1	51742957	626	-4.84	2.17	12	0.01	-250.00	558.00	2565	20230707	-52.87	1035	20230103	16.81	2565	-52.87	20230707	1035	16.81	20230103	2565	-52.87	20230707	1035	16.81	20230103	1.43	N	065650	500	258 억	110236	N	N	N	N
42	20230920	160530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1212	-17	5	-1.38	280920456	230905	89.04	1223	1231	1210	1597	861	1229	1216.64	0.38	-87147	1250	1239	1229	1218	1208	1245	1224	259	368	500	730	1	1	51742957	627	-4.85	2.17	12	0.45	-250.00	558.00	2565	20230707	-52.75	1035	20230103	17.10	2565	-52.75	20230707	1035	17.10	20230103	2565	-52.75	20230707	1035	17.10	20230103	1.43	N	065650	500	258 억	197383	N	N	N	N
43	20230920	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1212	-17	5	-1.38	259943728	213610	82.37	1223	1231	1210	1597	861	1229	1216.91	0.38	-81281	1250	1239	1229	1218	1208	1245	1224	259	368	500	730	1	1	51742957	627	-4.85	2.17	12	0.41	-250.00	558.00	2565	20230707	-52.75	1035	20230103	17.10	2565	-52.75	20230707	1035	17.10	20230103	2565	-52.75	20230707	1035	17.10	20230103	1.43	N	065650	500	258 억	197383	N	N	N	N
44	20230920	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1214	-15	5	-1.22	227764887	187066	72.13	1223	1231	1210	1597	861	1229	1217.56	0.38	-73722	1250	1239	1229	1218	1208	1245	1224	259	368	500	730	1	1	51742957	628	-4.86	2.18	12	0.36	-250.00	558.00	2565	20230707	-52.67	1035	20230103	17.29	2565	-52.67	20230707	1035	17.29	20230103	2565	-52.67	20230707	1035	17.29	20230103	1.43	N	065650	500	258 억	197383	N	N	N	N
45	20230920	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	-9	5	-0.73	181022033	148546	57.28	1223	1231	1215	1597	861	1229	1218.63	0.38	-62047	1250	1239	1229	1218	1208	1245	1224	259	368	500	730	1	1	51742957	631	-4.88	2.19	12	0.29	-250.00	558.00	2565	20230707	-52.44	1035	20230103	17.87	2565	-52.44	20230707	1035	17.87	20230103	2565	-52.44	20230707	1035	17.87	20230103	1.43	N	065650	500	258 억	197383	N	N	N	N
46	20230920	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	-9	5	-0.73	164414345	134911	52.02	1223	1231	1215	1597	861	1229	1218.69	0.38	-57973	1250	1239	1229	1218	1208	1245	1224	259	368	500	730	1	1	51742957	631	-4.88	2.19	12	0.26	-250.00	558.00	2565	20230707	-52.44	1035	20230103	17.87	2565	-52.44	20230707	1035	17.87	20230103	2565	-52.44	20230707	1035	17.87	20230103	1.43	N	065650	500	258 억	197383	N	N	N	N
47	20230920	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1218	-11	5	-0.90	147230330	120800	46.58	1223	1231	1215	1597	861	1229	1218.79	0.38	-53851	1250	1239	1229	1218	1208	1245	1224	259	368	500	730	1	1	51742957	630	-4.87	2.18	12	0.23	-250.00	558.00	2565	20230707	-52.51	1035	20230103	17.68	2565	-52.51	20230707	1035	17.68	20230103	2565	-52.51	20230707	1035	17.68	20230103	1.43	N	065650	500	258 억	197383	N	N	N	N
48	20230920	100515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1219	-10	5	-0.81	120814572	99100	38.21	1223	1231	1216	1597	861	1229	1219.12	0.38	-46841	1250	1239	1229	1218	1208	1245	1224	259	368	500	730	1	1	51742957	631	-4.88	2.18	12	0.19	-250.00	558.00	2565	20230707	-52.48	1035	20230103	17.78	2565	-52.48	20230707	1035	17.78	20230103	2565	-52.48	20230707	1035	17.78	20230103	1.43	N	065650	500	258 억	197383	N	N	N	N
49	20230920	090521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1221	-8	5	-0.65	9081532	7430	2.87	1223	1224	1221	1597	861	1229	1222.28	0.38	-1736	1250	1239	1229	1218	1208	1245	1224	259	368	500	730	1	1	51742957	632	-4.88	2.19	12	0.01	-250.00	558.00	2565	20230707	-52.40	1035	20230103	17.97	2565	-52.40	20230707	1035	17.97	20230103	2565	-52.40	20230707	1035	17.97	20230103	1.43	N	065650	500	258 억	197383	N	N	N	N
50	20230919	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1229	0	3	0.00	316777452	258439	107.18	1225	1240	1219	1597	861	1229	1225.73	0.43	-23008	1267	1248	1236	1217	1205	1242	1211	259	368	500	730	1	1	51742957	636	-4.92	2.20	12	0.50	-250.00	558.00	2565	20230707	-52.09	1035	20230103	18.74	2565	-52.09	20230707	1035	18.74	20230103	2565	-52.09	20230707	1035	18.74	20230103	1.47	N	065650	500	258 억	220391	N	N	N	N
51	20230919	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1223	-6	5	-0.49	265339596	216361	89.73	1225	1240	1221	1597	861	1229	1226.37	0.43	-23076	1267	1248	1236	1217	1205	1242	1211	259	368	500	730	1	1	51742957	633	-4.89	2.19	12	0.42	-250.00	558.00	2565	20230707	-52.32	1035	20230103	18.16	2565	-52.32	20230707	1035	18.16	20230103	2565	-52.32	20230707	1035	18.16	20230103	1.47	N	065650	500	258 억	220391	N	N	N	N
52	20230919	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1227	-2	5	-0.16	201511217	164215	68.10	1225	1240	1221	1597	861	1229	1227.12	0.43	-14751	1267	1248	1236	1217	1205	1242	1211	259	368	500	730	1	1	51742957	635	-4.91	2.20	12	0.32	-250.00	558.00	2565	20230707	-52.16	1035	20230103	18.55	2565	-52.16	20230707	1035	18.55	20230103	2565	-52.16	20230707	1035	18.55	20230103	1.47	N	065650	500	258 억	220391	N	N	N	N
53	20230919	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1228	-1	5	-0.08	175826931	143215	59.39	1225	1240	1222	1597	861	1229	1227.71	0.43	-14397	1267	1248	1236	1217	1205	1242	1211	259	368	500	730	1	1	51742957	635	-4.91	2.20	12	0.28	-250.00	558.00	2565	20230707	-52.12	1035	20230103	18.65	2565	-52.12	20230707	1035	18.65	20230103	2565	-52.12	20230707	1035	18.65	20230103	1.47	N	065650	500	258 억	220391	N	N	N	N
54	20230919	120523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1229	0	3	0.00	148619638	121040	50.20	1225	1240	1222	1597	861	1229	1227.86	0.43	-16540	1267	1248	1236	1217	1205	1242	1211	259	368	500	730	1	1	51742957	636	-4.92	2.20	12	0.23	-250.00	558.00	2565	20230707	-52.09	1035	20230103	18.74	2565	-52.09	20230707	1035	18.74	20230103	2565	-52.09	20230707	1035	18.74	20230103	1.47	N	065650	500	258 억	220391	N	N	N	N
55	20230919	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1235	6	2	0.49	127707145	104031	43.14	1225	1240	1222	1597	861	1229	1227.59	0.43	-13762	1267	1248	1236	1217	1205	1242	1211	259	368	500	730	1	1	51742957	639	-4.94	2.21	12	0.20	-250.00	558.00	2565	20230707	-51.85	1035	20230103	19.32	2565	-51.85	20230707	1035	19.32	20230103	2565	-51.85	20230707	1035	19.32	20230103	1.47	N	065650	500	258 억	220391	N	N	N	N
56	20230919	100520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1226	-3	5	-0.24	64760286	52810	21.90	1225	1240	1223	1597	861	1229	1226.29	0.43	-14086	1267	1248	1236	1217	1205	1242	1211	259	368	500	730	1	1	51742957	634	-4.90	2.20	12	0.10	-250.00	558.00	2565	20230707	-52.20	1035	20230103	18.45	2565	-52.20	20230707	1035	18.45	20230103	2565	-52.20	20230707	1035	18.45	20230103	1.47	N	065650	500	258 억	220391	N	N	N	N
57	20230919	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1228	-1	5	-0.08	17012157	13879	5.76	1225	1240	1224	1597	861	1229	1225.75	0.43	2567	1267	1248	1236	1217	1205	1242	1211	259	368	500	730	1	1	51742957	635	-4.91	2.20	12	0.03	-250.00	558.00	2565	20230707	-52.12	1035	20230103	18.65	2565	-52.12	20230707	1035	18.65	20230103	2565	-52.12	20230707	1035	18.65	20230103	1.47	N	065650	500	258 억	220391	N	N	N	N
58	20230918	160520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1229	-7	5	-0.57	296401376	240877	88.46	1238	1255	1224	1606	866	1236	1230.51	0.50	-36063	1257	1246	1238	1227	1219	1242	1223	259	370	500	740	1	1	51742957	636	-4.92	2.20	12	0.47	-250.00	558.00	2565	20230707	-52.09	1035	20230103	18.74	2565	-52.09	20230707	1035	18.74	20230103	2565	-52.09	20230707	1035	18.74	20230103	1.44	N	065650	500	258 억	256450	N	N	N	N
59	20230918	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1228	-8	5	-0.65	292856801	237992	87.40	1238	1255	1224	1606	866	1236	1230.53	0.50	-35788	1257	1246	1238	1227	1219	1242	1223	259	370	500	740	1	1	51742957	635	-4.91	2.20	12	0.46	-250.00	558.00	2565	20230707	-52.12	1035	20230103	18.65	2565	-52.12	20230707	1035	18.65	20230103	2565	-52.12	20230707	1035	18.65	20230103	1.44	N	065650	500	258 억	256450	N	N	N	N
60	20230918	140531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	-6	5	-0.49	271522016	220629	81.02	1238	1255	1224	1606	866	1236	1230.67	0.50	-34202	1257	1246	1238	1227	1219	1242	1223	259	370	500	740	1	1	51742957	636	-4.92	2.20	12	0.43	-250.00	558.00	2565	20230707	-52.05	1035	20230103	18.84	2565	-52.05	20230707	1035	18.84	20230103	2565	-52.05	20230707	1035	18.84	20230103	1.44	N	065650	500	258 억	256450	N	N	N	N
61	20230918	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1232	-4	5	-0.32	242018790	196668	72.22	1238	1255	1224	1606	866	1236	1230.59	0.50	-34192	1257	1246	1238	1227	1219	1242	1223	259	370	500	740	1	1	51742957	637	-4.93	2.21	12	0.38	-250.00	558.00	2565	20230707	-51.97	1035	20230103	19.03	2565	-51.97	20230707	1035	19.03	20230103	2565	-51.97	20230707	1035	19.03	20230103	1.44	N	065650	500	258 억	256450	N	N	N	N
62	20230918	120519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1229	-7	5	-0.57	216295746	175763	64.54	1238	1255	1224	1606	866	1236	1230.61	0.50	-34131	1257	1246	1238	1227	1219	1242	1223	259	370	500	740	1	1	51742957	636	-4.92	2.20	12	0.34	-250.00	558.00	2565	20230707	-52.09	1035	20230103	18.74	2565	-52.09	20230707	1035	18.74	20230103	2565	-52.09	20230707	1035	18.74	20230103	1.44	N	065650	500	258 억	256450	N	N	N	N
63	20230918	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1228	-8	5	-0.65	192809356	156628	57.52	1238	1255	1224	1606	866	1236	1231.00	0.50	-32355	1257	1246	1238	1227	1219	1242	1223	259	370	500	740	1	1	51742957	635	-4.91	2.20	12	0.30	-250.00	558.00	2565	20230707	-52.12	1035	20230103	18.65	2565	-52.12	20230707	1035	18.65	20230103	2565	-52.12	20230707	1035	18.65	20230103	1.44	N	065650	500	258 억	256450	N	N	N	N
64	20230918	100512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1235	-1	5	-0.08	112898995	91505	33.60	1238	1255	1229	1606	866	1236	1233.80	0.50	-12210	1257	1246	1238	1227	1219	1242	1223	259	370	500	740	1	1	51742957	639	-4.94	2.21	12	0.18	-250.00	558.00	2565	20230707	-51.85	1035	20230103	19.32	2565	-51.85	20230707	1035	19.32	20230103	2565	-51.85	20230707	1035	19.32	20230103	1.44	N	065650	500	258 억	256450	N	N	N	N
65	20230918	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1247	11	2	0.89	5667297	4553	1.67	1238	1255	1238	1606	866	1236	1244.94	0.50	661	1257	1246	1238	1227	1219	1242	1223	259	370	500	740	1	1	51742957	645	-4.99	2.23	12	0.01	-250.00	558.00	2565	20230707	-51.38	1035	20230103	20.48	2565	-51.38	20230707	1035	20.48	20230103	2565	-51.38	20230707	1035	20.48	20230103	1.44	N	065650	500	258 억	256450	N	N	N	N
66	20230915	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1236	-3	5	-0.24	331834659	268140	142.71	1240	1249	1230	1610	868	1239	1237.56	0.51	-6536	1256	1247	1241	1232	1226	1244	1229	259	371	500	740	1	1	51742957	640	-4.94	2.22	12	0.52	-250.00	558.00	2565	20230707	-51.81	1035	20230103	19.42	2565	-51.81	20230707	1035	19.42	20230103	2565	-51.81	20230707	1035	19.42	20230103	1.33	N	065650	500	258 억	262742	N	N	N	N
67	20230915	150518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1236	-3	5	-0.24	309249701	249861	132.99	1240	1249	1230	1610	868	1239	1237.69	0.51	-5328	1256	1247	1241	1232	1226	1244	1229	259	371	500	740	1	1	51742957	640	-4.94	2.22	12	0.48	-250.00	558.00	2565	20230707	-51.81	1035	20230103	19.42	2565	-51.81	20230707	1035	19.42	20230103	2565	-51.81	20230707	1035	19.42	20230103	1.33	N	065650	500	258 억	262742	N	N	N	N
68	20230915	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1235	-4	5	-0.32	279374465	225671	120.11	1240	1249	1230	1610	868	1239	1237.97	0.51	-1124	1256	1247	1241	1232	1226	1244	1229	259	371	500	740	1	1	51742957	639	-4.94	2.21	12	0.44	-250.00	558.00	2565	20230707	-51.85	1035	20230103	19.32	2565	-51.85	20230707	1035	19.32	20230103	2565	-51.85	20230707	1035	19.32	20230103	1.33	N	065650	500	258 억	262742	N	N	N	N
69	20230915	130512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1239	0	3	0.00	235563054	190145	101.20	1240	1249	1230	1610	868	1239	1238.86	0.51	1846	1256	1247	1241	1232	1226	1244	1229	259	371	500	740	1	1	51742957	641	-4.96	2.22	12	0.37	-250.00	558.00	2565	20230707	-51.70	1035	20230103	19.71	2565	-51.70	20230707	1035	19.71	20230103	2565	-51.70	20230707	1035	19.71	20230103	1.33	N	065650	500	258 억	262742	N	N	N	N
70	20230915	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1239	0	3	0.00	196563455	158575	84.40	1240	1249	1230	1610	868	1239	1239.56	0.51	3487	1256	1247	1241	1232	1226	1244	1229	259	371	500	740	1	1	51742957	641	-4.96	2.22	12	0.31	-250.00	558.00	2565	20230707	-51.70	1035	20230103	19.71	2565	-51.70	20230707	1035	19.71	20230103	2565	-51.70	20230707	1035	19.71	20230103	1.33	N	065650	500	258 억	262742	N	N	N	N
71	20230915	110520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	2	2	0.16	176891557	142687	75.94	1240	1249	1230	1610	868	1239	1239.72	0.51	4293	1256	1247	1241	1232	1226	1244	1229	259	371	500	740	1	1	51742957	642	-4.96	2.22	12	0.28	-250.00	558.00	2565	20230707	-51.62	1035	20230103	19.90	2565	-51.62	20230707	1035	19.90	20230103	2565	-51.62	20230707	1035	19.90	20230103	1.33	N	065650	500	258 억	262742	N	N	N	N
72	20230915	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	2	2	0.16	81475861	65858	35.05	1240	1249	1230	1610	868	1239	1237.14	0.51	1673	1256	1247	1241	1232	1226	1244	1229	259	371	500	740	1	1	51742957	642	-4.96	2.22	12	0.13	-250.00	558.00	2565	20230707	-51.62	1035	20230103	19.90	2565	-51.62	20230707	1035	19.90	20230103	2565	-51.62	20230707	1035	19.90	20230103	1.33	N	065650	500	258 억	262742	N	N	N	N
73	20230915	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1231	-8	5	-0.65	31185734	25258	13.44	1240	1249	1230	1610	868	1239	1234.69	0.51	99	1256	1247	1241	1232	1226	1244	1229	259	371	500	740	1	1	51742957	637	-4.92	2.21	12	0.05	-250.00	558.00	2565	20230707	-52.01	1035	20230103	18.94	2565	-52.01	20230707	1035	18.94	20230103	2565	-52.01	20230707	1035	18.94	20230103	1.33	N	065650	500	258 억	262742	N	N	N	N
74	20230914	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1239	4	2	0.32	230637070	186150	58.10	1250	1250	1235	1605	865	1235	1238.99	0.51	-947	1278	1256	1245	1223	1212	1251	1218	259	370	500	740	1	1	51742957	641	-4.96	2.22	12	0.36	-250.00	558.00	2565	20230707	-51.70	1035	20230103	19.71	2565	-51.70	20230707	1035	19.71	20230103	2565	-51.70	20230707	1035	19.71	20230103	1.46	N	065650	500	258 억	263689	N	N	N	N
75	20230914	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1235	0	3	0.00	206809410	166887	52.08	1250	1250	1235	1605	865	1235	1239.22	0.51	-358	1278	1256	1245	1223	1212	1251	1218	259	370	500	740	1	1	51742957	639	-4.94	2.21	12	0.32	-250.00	558.00	2565	20230707	-51.85	1035	20230103	19.32	2565	-51.85	20230707	1035	19.32	20230103	2565	-51.85	20230707	1035	19.32	20230103	1.46	N	065650	500	258 억	263689	N	N	N	N
76	20230914	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	5	2	0.40	162033552	130679	40.78	1250	1250	1235	1605	865	1235	1239.94	0.51	-358	1278	1256	1245	1223	1212	1251	1218	259	370	500	740	1	1	51742957	642	-4.96	2.22	12	0.25	-250.00	558.00	2565	20230707	-51.66	1035	20230103	19.81	2565	-51.66	20230707	1035	19.81	20230103	2565	-51.66	20230707	1035	19.81	20230103	1.46	N	065650	500	258 억	263689	N	N	N	N
77	20230914	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1239	4	2	0.32	121797997	98143	30.63	1250	1250	1236	1605	865	1235	1241.03	0.51	-358	1278	1256	1245	1223	1212	1251	1218	259	370	500	740	1	1	51742957	641	-4.96	2.22	12	0.19	-250.00	558.00	2565	20230707	-51.70	1035	20230103	19.71	2565	-51.70	20230707	1035	19.71	20230103	2565	-51.70	20230707	1035	19.71	20230103	1.46	N	065650	500	258 억	263689	N	N	N	N
78	20230914	120511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1242	7	2	0.57	106728873	85983	26.83	1250	1250	1236	1605	865	1235	1241.28	0.51	-2184	1278	1256	1245	1223	1212	1251	1218	259	370	500	740	1	1	51742957	643	-4.97	2.23	12	0.17	-250.00	558.00	2565	20230707	-51.58	1035	20230103	20.00	2565	-51.58	20230707	1035	20.00	20230103	2565	-51.58	20230707	1035	20.00	20230103	1.46	N	065650	500	258 억	263689	N	N	N	N
79	20230914	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1248	13	2	1.05	80099458	64498	20.13	1250	1250	1236	1605	865	1235	1241.89	0.51	-1964	1278	1256	1245	1223	1212	1251	1218	259	370	500	740	1	1	51742957	646	-4.99	2.24	12	0.12	-250.00	558.00	2565	20230707	-51.35	1035	20230103	20.58	2565	-51.35	20230707	1035	20.58	20230103	2565	-51.35	20230707	1035	20.58	20230103	1.46	N	065650	500	258 억	263689	N	N	N	N
80	20230914	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1238	3	2	0.24	46984178	37804	11.80	1250	1250	1236	1605	865	1235	1242.84	0.51	-3004	1278	1256	1245	1223	1212	1251	1218	259	370	500	740	1	1	51742957	641	-4.95	2.22	12	0.07	-250.00	558.00	2565	20230707	-51.73	1035	20230103	19.61	2565	-51.73	20230707	1035	19.61	20230103	2565	-51.73	20230707	1035	19.61	20230103	1.46	N	065650	500	258 억	263689	N	N	N	N
81	20230914	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1238	3	2	0.24	4762826	3835	1.20	1250	1250	1238	1605	865	1235	1241.94	0.51	-503	1278	1256	1245	1223	1212	1251	1218	259	370	500	740	1	1	51742957	641	-4.95	2.22	12	0.01	-250.00	558.00	2565	20230707	-51.73	1035	20230103	19.61	2565	-51.73	20230707	1035	19.61	20230103	2565	-51.73	20230707	1035	19.61	20230103	1.46	N	065650	500	258 억	263689	N	N	N	N
82	20230913	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1235	-21	5	-1.67	396907046	319290	54.48	1256	1267	1234	1632	880	1256	1243.20	0.64	-67086	1290	1273	1257	1240	1224	1281	1248	259	376	500	750	1	1	51742957	639	-4.94	2.21	12	0.62	-250.00	558.00	2565	20230707	-51.85	1035	20230103	19.32	2565	-51.85	20230707	1035	19.32	20230103	2565	-51.85	20230707	1035	19.32	20230103	1.45	N	065650	500	258 억	330775	N	N	N	N
83	20230913	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1236	-20	5	-1.59	375690905	302124	51.55	1256	1267	1234	1632	880	1256	1243.50	0.64	-65950	1290	1273	1257	1240	1224	1281	1248	259	376	500	750	1	1	51742957	640	-4.94	2.22	12	0.58	-250.00	558.00	2565	20230707	-51.81	1035	20230103	19.42	2565	-51.81	20230707	1035	19.42	20230103	2565	-51.81	20230707	1035	19.42	20230103	1.45	N	065650	500	258 억	330775	N	N	N	N
84	20230913	140511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1242	-14	5	-1.11	359394109	288987	49.31	1256	1267	1234	1632	880	1256	1243.63	0.64	-65309	1290	1273	1257	1240	1224	1281	1248	259	376	500	750	1	1	51742957	643	-4.97	2.23	12	0.56	-250.00	558.00	2565	20230707	-51.58	1035	20230103	20.00	2565	-51.58	20230707	1035	20.00	20230103	2565	-51.58	20230707	1035	20.00	20230103	1.45	N	065650	500	258 억	330775	N	N	N	N
85	20230913	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	-16	5	-1.27	345668745	277916	47.42	1256	1267	1234	1632	880	1256	1243.79	0.64	-65431	1290	1273	1257	1240	1224	1281	1248	259	376	500	750	1	1	51742957	642	-4.96	2.22	12	0.54	-250.00	558.00	2565	20230707	-51.66	1035	20230103	19.81	2565	-51.66	20230707	1035	19.81	20230103	2565	-51.66	20230707	1035	19.81	20230103	1.45	N	065650	500	258 억	330775	N	N	N	N
86	20230913	120510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1242	-14	5	-1.11	296459116	238096	40.63	1256	1267	1234	1632	880	1256	1245.12	0.64	-61511	1290	1273	1257	1240	1224	1281	1248	259	376	500	750	1	1	51742957	643	-4.97	2.23	12	0.46	-250.00	558.00	2565	20230707	-51.58	1035	20230103	20.00	2565	-51.58	20230707	1035	20.00	20230103	2565	-51.58	20230707	1035	20.00	20230103	1.45	N	065650	500	258 억	330775	N	N	N	N
87	20230913	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1237	-19	5	-1.51	241508256	193721	33.06	1256	1267	1234	1632	880	1256	1246.68	0.64	-64069	1290	1273	1257	1240	1224	1281	1248	259	376	500	750	1	1	51742957	640	-4.95	2.22	12	0.37	-250.00	558.00	2565	20230707	-51.77	1035	20230103	19.52	2565	-51.77	20230707	1035	19.52	20230103	2565	-51.77	20230707	1035	19.52	20230103	1.45	N	065650	500	258 억	330775	N	N	N	N
88	20230913	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1252	-4	5	-0.32	132854733	106106	18.11	1256	1267	1245	1632	880	1256	1252.09	0.64	-17978	1290	1273	1257	1240	1224	1281	1248	259	376	500	750	1	1	51742957	648	-5.01	2.24	12	0.21	-250.00	558.00	2565	20230707	-51.19	1035	20230103	20.97	2565	-51.19	20230707	1035	20.97	20230103	2565	-51.19	20230707	1035	20.97	20230103	1.45	N	065650	500	258 억	330775	N	N	N	N
89	20230913	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1261	5	2	0.40	23453915	18707	3.19	1256	1267	1251	1632	880	1256	1253.75	0.64	-9773	1290	1273	1257	1240	1224	1281	1248	259	376	500	750	1	1	51742957	652	-5.04	2.26	12	0.04	-250.00	558.00	2565	20230707	-50.84	1035	20230103	21.84	2565	-50.84	20230707	1035	21.84	20230103	2565	-50.84	20230707	1035	21.84	20230103	1.45	N	065650	500	258 억	330775	N	N	N	N
90	20230912	160457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1256	19	2	1.54	733178588	582849	172.01	1250	1274	1241	1608	866	1237	1257.92	0.57	26139	1253	1245	1236	1228	1219	1249	1232	259	371	500	740	1	1	51742957	650	-5.02	2.25	12	1.13	-250.00	558.00	2565	20230707	-51.03	1035	20230103	21.35	2565	-51.03	20230707	1035	21.35	20230103	2565	-51.03	20230707	1035	21.35	20230103	1.52	N	065650	500	258 억	295587	N	N	N	N
91	20230912	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1255	18	2	1.46	699187019	555740	164.01	1250	1274	1241	1608	866	1237	1258.12	0.57	27111	1253	1245	1236	1228	1219	1249	1232	259	371	500	740	1	1	51742957	649	-5.02	2.25	12	1.07	-250.00	558.00	2565	20230707	-51.07	1035	20230103	21.26	2565	-51.07	20230707	1035	21.26	20230103	2565	-51.07	20230707	1035	21.26	20230103	1.52	N	065650	500	258 억	295587	N	N	N	N
92	20230912	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1253	16	2	1.29	610501268	484780	143.06	1250	1274	1241	1608	866	1237	1259.34	0.57	29764	1253	1245	1236	1228	1219	1249	1232	259	371	500	740	1	1	51742957	648	-5.01	2.25	12	0.94	-250.00	558.00	2565	20230707	-51.15	1035	20230103	21.06	2565	-51.15	20230707	1035	21.06	20230103	2565	-51.15	20230707	1035	21.06	20230103	1.52	N	065650	500	258 억	295587	N	N	N	N
93	20230912	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1269	32	2	2.59	523529231	415759	122.70	1250	1274	1241	1608	866	1237	1259.21	0.57	59207	1253	1245	1236	1228	1219	1249	1232	259	371	500	740	1	1	51742957	657	-5.08	2.27	12	0.80	-250.00	558.00	2565	20230707	-50.53	1035	20230103	22.61	2565	-50.53	20230707	1035	22.61	20230103	2565	-50.53	20230707	1035	22.61	20230103	1.52	N	065650	500	258 억	295587	N	N	N	N
94	20230912	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1262	25	2	2.02	437093839	347539	102.56	1250	1274	1241	1608	866	1237	1257.68	0.57	39623	1253	1245	1236	1228	1219	1249	1232	259	371	500	740	1	1	51742957	653	-5.05	2.26	12	0.67	-250.00	558.00	2565	20230707	-50.80	1035	20230103	21.93	2565	-50.80	20230707	1035	21.93	20230103	2565	-50.80	20230707	1035	21.93	20230103	1.52	N	065650	500	258 억	295587	N	N	N	N
95	20230912	110500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1247	10	2	0.81	343582417	273201	80.62	1250	1274	1241	1608	866	1237	1257.62	0.57	34936	1253	1245	1236	1228	1219	1249	1232	259	371	500	740	1	1	51742957	645	-4.99	2.23	12	0.53	-250.00	558.00	2565	20230707	-51.38	1035	20230103	20.48	2565	-51.38	20230707	1035	20.48	20230103	2565	-51.38	20230707	1035	20.48	20230103	1.52	N	065650	500	258 억	295587	N	N	N	N
96	20230912	100458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1256	19	2	1.54	279280390	221990	65.51	1250	1274	1241	1608	866	1237	1258.08	0.57	44208	1253	1245	1236	1228	1219	1249	1232	259	371	500	740	1	1	51742957	650	-5.02	2.25	12	0.43	-250.00	558.00	2565	20230707	-51.03	1035	20230103	21.35	2565	-51.03	20230707	1035	21.35	20230103	2565	-51.03	20230707	1035	21.35	20230103	1.52	N	065650	500	258 억	295587	N	N	N	N
97	20230912	090507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1243	6	2	0.49	35391830	28352	8.37	1250	1255	1243	1608	866	1237	1248.30	0.57	-10674	1253	1245	1236	1228	1219	1249	1232	259	371	500	740	1	1	51742957	643	-4.97	2.23	12	0.05	-250.00	558.00	2565	20230707	-51.54	1035	20230103	20.10	2565	-51.54	20230707	1035	20.10	20230103	2565	-51.54	20230707	1035	20.10	20230103	1.52	N	065650	500	258 억	295587	N	N	N	N
98	20230911	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1237	8	2	0.65	414482454	335498	97.47	1229	1244	1227	1597	861	1229	1235.42	0.47	50816	1285	1256	1238	1209	1191	1271	1224	259	368	500	730	1	1	51742957	640	-4.95	2.22	12	0.65	-250.00	558.00	2565	20230707	-51.77	1035	20230103	19.52	2565	-51.77	20230707	1035	19.52	20230103	2565	-51.77	20230707	1035	19.52	20230103	1.44	N	065650	500	258 억	244766	N	N	N	N
99	20230911	150503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1237	8	2	0.65	392275435	317533	92.25	1229	1244	1227	1597	861	1229	1235.38	0.47	50116	1285	1256	1238	1209	1191	1271	1224	259	368	500	730	1	1	51742957	640	-4.95	2.22	12	0.61	-250.00	558.00	2565	20230707	-51.77	1035	20230103	19.52	2565	-51.77	20230707	1035	19.52	20230103	2565	-51.77	20230707	1035	19.52	20230103	1.44	N	065650	500	258 억	244766	N	N	N	N
100	20230911	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1237	8	2	0.65	321062701	259955	75.52	1229	1244	1227	1597	861	1229	1235.07	0.47	46397	1285	1256	1238	1209	1191	1271	1224	259	368	500	730	1	1	51742957	640	-4.95	2.22	12	0.50	-250.00	558.00	2565	20230707	-51.77	1035	20230103	19.52	2565	-51.77	20230707	1035	19.52	20230103	2565	-51.77	20230707	1035	19.52	20230103	1.44	N	065650	500	258 억	244766	N	N	N	N
101	20230911	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1242	13	2	1.06	290871141	235554	68.43	1229	1244	1227	1597	861	1229	1234.84	0.47	45721	1285	1256	1238	1209	1191	1271	1224	259	368	500	730	1	1	51742957	643	-4.97	2.23	12	0.46	-250.00	558.00	2565	20230707	-51.58	1035	20230103	20.00	2565	-51.58	20230707	1035	20.00	20230103	2565	-51.58	20230707	1035	20.00	20230103	1.44	N	065650	500	258 억	244766	N	N	N	N
102	20230911	120458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1238	9	2	0.73	251585247	203843	59.22	1229	1244	1227	1597	861	1229	1234.21	0.47	31166	1285	1256	1238	1209	1191	1271	1224	259	368	500	730	1	1	51742957	641	-4.95	2.22	12	0.39	-250.00	558.00	2565	20230707	-51.73	1035	20230103	19.61	2565	-51.73	20230707	1035	19.61	20230103	2565	-51.73	20230707	1035	19.61	20230103	1.44	N	065650	500	258 억	244766	N	N	N	N
103	20230911	110447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1238	9	2	0.73	185571574	150465	43.71	1229	1244	1227	1597	861	1229	1233.32	0.47	17448	1285	1256	1238	1209	1191	1271	1224	259	368	500	730	1	1	51742957	641	-4.95	2.22	12	0.29	-250.00	558.00	2565	20230707	-51.73	1035	20230103	19.61	2565	-51.73	20230707	1035	19.61	20230103	2565	-51.73	20230707	1035	19.61	20230103	1.44	N	065650	500	258 억	244766	N	N	N	N
104	20230911	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	11	2	0.90	124774314	101127	29.38	1229	1244	1227	1597	861	1229	1233.84	0.47	5305	1285	1256	1238	1209	1191	1271	1224	259	368	500	730	1	1	51742957	642	-4.96	2.22	12	0.20	-250.00	558.00	2565	20230707	-51.66	1035	20230103	19.81	2565	-51.66	20230707	1035	19.81	20230103	2565	-51.66	20230707	1035	19.81	20230103	1.44	N	065650	500	258 억	244766	N	N	N	N
105	20230911	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1235	6	2	0.49	8193809	6661	1.94	1229	1238	1229	1597	861	1229	1230.12	0.47	156	1285	1256	1238	1209	1191	1271	1224	259	368	500	730	1	1	51742957	639	-4.94	2.21	12	0.01	-250.00	558.00	2565	20230707	-51.85	1035	20230103	19.32	2565	-51.85	20230707	1035	19.32	20230103	2565	-51.85	20230707	1035	19.32	20230103	1.44	N	065650	500	258 억	244766	N	N	N	N
106	20230908	160457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1229	0	3	0.00	421909414	342206	71.25	1220	1267	1220	1597	861	1229	1232.93	0.46	7534	1281	1255	1239	1213	1197	1247	1205	259	368	500	730	1	1	51742957	636	-4.92	2.20	12	0.66	-250.00	558.00	2565	20230707	-52.09	1035	20230103	18.74	2565	-52.09	20230707	1035	18.74	20230103	2565	-52.09	20230707	1035	18.74	20230103	1.27	N	065650	500	258 억	237498	N	N	N	N
107	20230908	150458	57	100.00	KOSDAQ	유통	N	N	N	N	N	1229	0	3	0.00	407533690	330486	68.81	1220	1267	1220	1597	861	1229	1233.13	0.46	7534	1281	1255	1239	1213	1197	1247	1205	259	368	500	730	1	1	51742957	636	-4.92	2.20	12	0.64	-250.00	558.00	2565	20230707	-52.09	1035	20230103	18.74	2565	-52.09	20230707	1035	18.74	20230103	2565	-52.09	20230707	1035	18.74	20230103	1.27	N	065650	500	258 억	237498	N	N	N	N
108	20230908	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	1	2	0.08	345676456	280151	58.33	1220	1267	1220	1597	861	1229	1233.89	0.46	3309	1281	1255	1239	1213	1197	1247	1205	259	368	500	730	1	1	51742957	636	-4.92	2.20	12	0.54	-250.00	558.00	2565	20230707	-52.05	1035	20230103	18.84	2565	-52.05	20230707	1035	18.84	20230103	2565	-52.05	20230707	1035	18.84	20230103	1.27	N	065650	500	258 억	237498	N	N	N	N
109	20230908	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1233	4	2	0.33	321397646	260395	54.22	1220	1267	1220	1597	861	1229	1234.27	0.46	4566	1281	1255	1239	1213	1197	1247	1205	259	368	500	730	1	1	51742957	638	-4.93	2.21	12	0.50	-250.00	558.00	2565	20230707	-51.93	1035	20230103	19.13	2565	-51.93	20230707	1035	19.13	20230103	2565	-51.93	20230707	1035	19.13	20230103	1.27	N	065650	500	258 억	237498	N	N	N	N
110	20230908	120507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1236	7	2	0.57	244072510	197515	41.13	1220	1267	1220	1597	861	1229	1235.72	0.46	-670	1281	1255	1239	1213	1197	1247	1205	259	368	500	730	1	1	51742957	640	-4.94	2.22	12	0.38	-250.00	558.00	2565	20230707	-51.81	1035	20230103	19.42	2565	-51.81	20230707	1035	19.42	20230103	2565	-51.81	20230707	1035	19.42	20230103	1.27	N	065650	500	258 억	237498	N	N	N	N
111	20230908	110500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1237	8	2	0.65	197573629	160034	33.32	1220	1267	1220	1597	861	1229	1234.57	0.46	-239	1281	1255	1239	1213	1197	1247	1205	259	368	500	730	1	1	51742957	640	-4.95	2.22	12	0.31	-250.00	558.00	2565	20230707	-51.77	1035	20230103	19.52	2565	-51.77	20230707	1035	19.52	20230103	2565	-51.77	20230707	1035	19.52	20230103	1.27	N	065650	500	258 억	237498	N	N	N	N
112	20230908	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1227	-2	5	-0.16	174411143	141306	29.42	1220	1267	1220	1597	861	1229	1234.28	0.46	-923	1281	1255	1239	1213	1197	1247	1205	259	368	500	730	1	1	51742957	635	-4.91	2.20	12	0.27	-250.00	558.00	2565	20230707	-52.16	1035	20230103	18.55	2565	-52.16	20230707	1035	18.55	20230103	2565	-52.16	20230707	1035	18.55	20230103	1.27	N	065650	500	258 억	237498	N	N	N	N
113	20230908	090503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1231	2	2	0.16	40153418	32603	6.79	1220	1267	1220	1597	861	1229	1231.59	0.46	2984	1281	1255	1239	1213	1197	1247	1205	259	368	500	730	1	1	51742957	637	-4.92	2.21	12	0.06	-250.00	558.00	2565	20230707	-52.01	1035	20230103	18.94	2565	-52.01	20230707	1035	18.94	20230103	2565	-52.01	20230707	1035	18.94	20230103	1.27	N	065650	500	258 억	237498	N	N	N	N
114	20230907	160453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1229	-26	5	-2.07	590549434	477662	63.21	1259	1265	1223	1631	879	1255	1236.39	0.72	-136713	1294	1274	1264	1244	1234	1269	1239	259	376	500	750	1	1	51742957	636	-4.92	2.20	12	0.92	-250.00	558.00	2565	20230707	-52.09	1035	20230103	18.74	2565	-52.09	20230707	1035	18.74	20230103	2565	-52.09	20230707	1035	18.74	20230103	1.35	N	065650	500	258 억	374211	N	N	N	N
115	20230907	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	-25	5	-1.99	570734456	461525	61.08	1259	1265	1223	1631	879	1255	1236.63	0.72	-136059	1294	1274	1264	1244	1234	1269	1239	259	376	500	750	1	1	51742957	636	-4.92	2.20	12	0.89	-250.00	558.00	2565	20230707	-52.05	1035	20230103	18.84	2565	-52.05	20230707	1035	18.84	20230103	2565	-52.05	20230707	1035	18.84	20230103	1.35	N	065650	500	258 억	374211	N	N	N	N
116	20230907	140453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1228	-27	5	-2.15	529727068	428049	56.65	1259	1265	1223	1631	879	1255	1237.54	0.72	-131449	1294	1274	1264	1244	1234	1269	1239	259	376	500	750	1	1	51742957	635	-4.91	2.20	12	0.83	-250.00	558.00	2565	20230707	-52.12	1035	20230103	18.65	2565	-52.12	20230707	1035	18.65	20230103	2565	-52.12	20230707	1035	18.65	20230103	1.35	N	065650	500	258 억	374211	N	N	N	N
117	20230907	130453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1230	-25	5	-1.99	470230790	379521	50.22	1259	1265	1227	1631	879	1255	1239.01	0.72	-105168	1294	1274	1264	1244	1234	1269	1239	259	376	500	750	1	1	51742957	636	-4.92	2.20	12	0.73	-250.00	558.00	2565	20230707	-52.05	1035	20230103	18.84	2565	-52.05	20230707	1035	18.84	20230103	2565	-52.05	20230707	1035	18.84	20230103	1.35	N	065650	500	258 억	374211	N	N	N	N
118	20230907	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1232	-23	5	-1.83	376000230	302907	40.09	1259	1265	1230	1631	879	1255	1241.31	0.72	-83621	1294	1274	1264	1244	1234	1269	1239	259	376	500	750	1	1	51742957	637	-4.93	2.21	12	0.59	-250.00	558.00	2565	20230707	-51.97	1035	20230103	19.03	2565	-51.97	20230707	1035	19.03	20230103	2565	-51.97	20230707	1035	19.03	20230103	1.35	N	065650	500	258 억	374211	N	N	N	N
119	20230907	110459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1234	-21	5	-1.67	273280876	219503	29.05	1259	1265	1231	1631	879	1255	1245.00	0.72	-52447	1294	1274	1264	1244	1234	1269	1239	259	376	500	750	1	1	51742957	639	-4.94	2.21	12	0.42	-250.00	558.00	2565	20230707	-51.89	1035	20230103	19.23	2565	-51.89	20230707	1035	19.23	20230103	2565	-51.89	20230707	1035	19.23	20230103	1.35	N	065650	500	258 억	374211	N	N	N	N
120	20230907	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	-14	5	-1.12	189012939	151391	20.03	1259	1265	1231	1631	879	1255	1248.51	0.72	-29962	1294	1274	1264	1244	1234	1269	1239	259	376	500	750	1	1	51742957	642	-4.96	2.22	12	0.29	-250.00	558.00	2565	20230707	-51.62	1035	20230103	19.90	2565	-51.62	20230707	1035	19.90	20230103	2565	-51.62	20230707	1035	19.90	20230103	1.35	N	065650	500	258 억	374211	N	N	N	N
121	20230907	090501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	-14	5	-1.12	48563251	38992	5.16	1259	1259	1231	1631	879	1255	1245.47	0.72	-14711	1294	1274	1264	1244	1234	1269	1239	259	376	500	750	1	1	51742957	642	-4.96	2.22	12	0.08	-250.00	558.00	2565	20230707	-51.62	1035	20230103	19.90	2565	-51.62	20230707	1035	19.90	20230103	2565	-51.62	20230707	1035	19.90	20230103	1.35	N	065650	500	258 억	374211	N	N	N	N
122	20230906	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1255	-25	5	-1.95	955226158	753837	20.25	1280	1284	1254	1664	896	1280	1267.16	0.58	74363	1465	1372	1305	1212	1145	1419	1259	259	384	500	760	1	1	51742957	649	-5.02	2.25	12	1.46	-250.00	558.00	2565	20230707	-51.07	1035	20230103	21.26	2565	-51.07	20230707	1035	21.26	20230103	2565	-51.07	20230707	1035	21.26	20230103	1.33	N	065650	500	258 억	299698	N	N	N	N
123	20230906	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1259	-21	5	-1.64	903719610	712798	19.15	1280	1284	1256	1664	896	1280	1267.85	0.58	72480	1465	1372	1305	1212	1145	1419	1259	259	384	500	760	1	1	51742957	651	-5.04	2.26	12	1.38	-250.00	558.00	2565	20230707	-50.92	1035	20230103	21.64	2565	-50.92	20230707	1035	21.64	20230103	2565	-50.92	20230707	1035	21.64	20230103	1.33	N	065650	500	258 억	299698	N	N	N	N
124	20230906	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	1266	-14	5	-1.09	708600999	558090	14.99	1280	1284	1259	1664	896	1280	1269.69	0.58	106979	1465	1372	1305	1212	1145	1419	1259	259	384	500	760	1	1	51742957	655	-5.06	2.27	12	1.08	-250.00	558.00	2565	20230707	-50.64	1035	20230103	22.32	2565	-50.64	20230707	1035	22.32	20230103	2565	-50.64	20230707	1035	22.32	20230103	1.33	N	065650	500	258 억	299698	N	N	N	N
125	20230906	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1270	-10	5	-0.78	661246800	520777	13.99	1280	1284	1259	1664	896	1280	1269.73	0.58	108072	1465	1372	1305	1212	1145	1419	1259	259	384	500	760	1	1	51742957	657	-5.08	2.28	12	1.01	-250.00	558.00	2565	20230707	-50.49	1035	20230103	22.71	2565	-50.49	20230707	1035	22.71	20230103	2565	-50.49	20230707	1035	22.71	20230103	1.33	N	065650	500	258 억	299698	N	N	N	N
126	20230906	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1272	-8	5	-0.62	598826319	471647	12.67	1280	1284	1259	1664	896	1280	1269.65	0.58	114110	1465	1372	1305	1212	1145	1419	1259	259	384	500	760	1	1	51742957	658	-5.09	2.28	12	0.91	-250.00	558.00	2565	20230707	-50.41	1035	20230103	22.90	2565	-50.41	20230707	1035	22.90	20230103	2565	-50.41	20230707	1035	22.90	20230103	1.33	N	065650	500	258 억	299698	N	N	N	N
127	20230906	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1273	-7	5	-0.55	550102583	433333	11.64	1280	1284	1259	1664	896	1280	1269.46	0.58	115430	1465	1372	1305	1212	1145	1419	1259	259	384	500	760	1	1	51742957	659	-5.09	2.28	12	0.84	-250.00	558.00	2565	20230707	-50.37	1035	20230103	23.00	2565	-50.37	20230707	1035	23.00	20230103	2565	-50.37	20230707	1035	23.00	20230103	1.33	N	065650	500	258 억	299698	N	N	N	N
128	20230906	100445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1275	-5	5	-0.39	476159607	375441	10.08	1280	1281	1259	1664	896	1280	1268.26	0.58	110696	1465	1372	1305	1212	1145	1419	1259	259	384	500	760	1	1	51742957	660	-5.10	2.28	12	0.73	-250.00	558.00	2565	20230707	-50.29	1035	20230103	23.19	2565	-50.29	20230707	1035	23.19	20230103	2565	-50.29	20230707	1035	23.19	20230103	1.33	N	065650	500	258 억	299698	N	N	N	N
129	20230906	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	1267	-13	5	-1.02	156679983	123183	3.31	1280	1280	1260	1664	896	1280	1271.92	0.58	30547	1465	1372	1305	1212	1145	1419	1259	259	384	500	760	1	1	51742957	656	-5.07	2.27	12	0.24	-250.00	558.00	2565	20230707	-50.60	1035	20230103	22.42	2565	-50.60	20230707	1035	22.42	20230103	2565	-50.60	20230707	1035	22.42	20230103	1.33	N	065650	500	258 억	299698	N	N	N	N
130	20230905	160449	57	100.00	KOSDAQ	유통	N	N	N	N	N	1280	33	2	2.65	4868154024	3676232	1162.32	1242	1398	1238	1621	873	1247	1324.27	0.80	-128834	1269	1257	1244	1232	1219	1251	1226	259	374	500	740	1	1	51742957	662	-5.12	2.29	12	7.10	-250.00	558.00	2565	20230707	-50.10	1035	20230103	23.67	2565	-50.10	20230707	1035	23.67	20230103	2565	-50.10	20230707	1035	23.67	20230103	1.30	N	065650	500	258 억	415916	N	N	N	N
131	20230905	150501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1311	64	2	5.13	4301733396	3238709	1023.99	1242	1398	1238	1621	873	1247	1328.22	0.80	-137492	1269	1257	1244	1232	1219	1251	1226	259	374	500	740	1	1	51742957	678	-5.24	2.35	12	6.26	-250.00	558.00	2565	20230707	-48.89	1035	20230103	26.67	2565	-48.89	20230707	1035	26.67	20230103	2565	-48.89	20230707	1035	26.67	20230103	1.30	N	065650	500	258 억	415916	N	N	N	N
132	20230905	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1245	-2	5	-0.16	231816951	186159	58.86	1242	1254	1238	1621	873	1247	1245.26	0.80	-1633	1269	1257	1244	1232	1219	1251	1226	259	374	500	740	1	1	51742957	644	-4.98	2.23	12	0.36	-250.00	558.00	2565	20230707	-51.46	1035	20230103	20.29	2565	-51.46	20230707	1035	20.29	20230103	2565	-51.46	20230707	1035	20.29	20230103	1.30	N	065650	500	258 억	415916	N	N	N	N
133	20230905	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1249	2	2	0.16	199007883	159825	50.53	1242	1254	1238	1621	873	1247	1245.16	0.80	9954	1269	1257	1244	1232	1219	1251	1226	259	374	500	740	1	1	51742957	646	-5.00	2.24	12	0.31	-250.00	558.00	2565	20230707	-51.31	1035	20230103	20.68	2565	-51.31	20230707	1035	20.68	20230103	2565	-51.31	20230707	1035	20.68	20230103	1.30	N	065650	500	258 억	415916	N	N	N	N
134	20230905	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	1248	1	2	0.08	170192852	136739	43.23	1242	1254	1238	1621	873	1247	1244.65	0.80	15547	1269	1257	1244	1232	1219	1251	1226	259	374	500	740	1	1	51742957	646	-4.99	2.24	12	0.26	-250.00	558.00	2565	20230707	-51.35	1035	20230103	20.58	2565	-51.35	20230707	1035	20.58	20230103	2565	-51.35	20230707	1035	20.58	20230103	1.30	N	065650	500	258 억	415916	N	N	N	N
135	20230905	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1247	0	3	0.00	149718164	120328	38.04	1242	1254	1238	1621	873	1247	1244.25	0.80	15193	1269	1257	1244	1232	1219	1251	1226	259	374	500	740	1	1	51742957	645	-4.99	2.23	12	0.23	-250.00	558.00	2565	20230707	-51.38	1035	20230103	20.48	2565	-51.38	20230707	1035	20.48	20230103	2565	-51.38	20230707	1035	20.48	20230103	1.30	N	065650	500	258 억	415916	N	N	N	N
136	20230905	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	-6	5	-0.48	99486273	79969	25.28	1242	1254	1238	1621	873	1247	1244.06	0.80	5	1269	1257	1244	1232	1219	1251	1226	259	374	500	740	1	1	51742957	642	-4.96	2.22	12	0.15	-250.00	558.00	2565	20230707	-51.62	1035	20230103	19.90	2565	-51.62	20230707	1035	19.90	20230103	2565	-51.62	20230707	1035	19.90	20230103	1.30	N	065650	500	258 억	415916	N	N	N	N
137	20230905	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1254	7	2	0.56	14837583	11898	3.76	1242	1254	1242	1621	873	1247	1247.07	0.80	6652	1269	1257	1244	1232	1219	1251	1226	259	374	500	740	1	1	51742957	649	-5.02	2.25	12	0.02	-250.00	558.00	2565	20230707	-51.11	1035	20230103	21.16	2565	-51.11	20230707	1035	21.16	20230103	2565	-51.11	20230707	1035	21.16	20230103	1.30	N	065650	500	258 억	415916	N	N	N	N
138	20230904	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1247	-3	5	-0.24	387914867	311829	69.52	1252	1256	1231	1625	875	1250	1244.00	0.89	-43697	1300	1274	1260	1234	1220	1268	1228	259	375	500	750	1	1	51742957	645	-4.99	2.23	12	0.60	-250.00	558.00	2565	20230707	-51.38	1035	20230103	20.48	2565	-51.38	20230707	1035	20.48	20230103	2565	-51.38	20230707	1035	20.48	20230103	1.06	N	065650	500	258 억	459613	N	N	N	N
139	20230904	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1246	-4	5	-0.32	378722960	304451	67.88	1252	1256	1231	1625	875	1250	1243.95	0.89	-43926	1300	1274	1260	1234	1220	1268	1228	259	375	500	750	1	1	51742957	645	-4.98	2.23	12	0.59	-250.00	558.00	2565	20230707	-51.42	1035	20230103	20.39	2565	-51.42	20230707	1035	20.39	20230103	2565	-51.42	20230707	1035	20.39	20230103	1.06	N	065650	500	258 억	459613	N	N	N	N
140	20230904	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1250	0	3	0.00	348347582	280104	62.45	1252	1256	1231	1625	875	1250	1243.64	0.89	-36072	1300	1274	1260	1234	1220	1268	1228	259	375	500	750	1	1	51742957	647	-5.00	2.24	12	0.54	-250.00	558.00	2565	20230707	-51.27	1035	20230103	20.77	2565	-51.27	20230707	1035	20.77	20230103	2565	-51.27	20230707	1035	20.77	20230103	1.06	N	065650	500	258 억	459613	N	N	N	N
141	20230904	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1243	-7	5	-0.56	329485383	264959	59.07	1252	1256	1231	1625	875	1250	1243.53	0.89	-32035	1300	1274	1260	1234	1220	1268	1228	259	375	500	750	1	1	51742957	643	-4.97	2.23	12	0.51	-250.00	558.00	2565	20230707	-51.54	1035	20230103	20.10	2565	-51.54	20230707	1035	20.10	20230103	2565	-51.54	20230707	1035	20.10	20230103	1.06	N	065650	500	258 억	459613	N	N	N	N
142	20230904	120433	57	100.00	KOSDAQ	유통	N	N	N	N	N	1247	-3	5	-0.24	295213189	237442	52.94	1252	1256	1231	1625	875	1250	1243.31	0.89	-30388	1300	1274	1260	1234	1220	1268	1228	259	375	500	750	1	1	51742957	645	-4.99	2.23	12	0.46	-250.00	558.00	2565	20230707	-51.38	1035	20230103	20.48	2565	-51.38	20230707	1035	20.48	20230103	2565	-51.38	20230707	1035	20.48	20230103	1.06	N	065650	500	258 억	459613	N	N	N	N
143	20230904	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1249	-1	5	-0.08	226601274	182635	40.72	1252	1255	1231	1625	875	1250	1240.73	0.89	-27980	1300	1274	1260	1234	1220	1268	1228	259	375	500	750	1	1	51742957	646	-5.00	2.24	12	0.35	-250.00	558.00	2565	20230707	-51.31	1035	20230103	20.68	2565	-51.31	20230707	1035	20.68	20230103	2565	-51.31	20230707	1035	20.68	20230103	1.06	N	065650	500	258 억	459613	N	N	N	N
144	20230904	100428	57	100.00	KOSDAQ	유통	N	N	N	N	N	1239	-11	5	-0.88	120845724	97237	21.68	1252	1255	1235	1625	875	1250	1242.80	0.89	-13714	1300	1274	1260	1234	1220	1268	1228	259	375	500	750	1	1	51742957	641	-4.96	2.22	12	0.19	-250.00	558.00	2565	20230707	-51.70	1035	20230103	19.71	2565	-51.70	20230707	1035	19.71	20230103	2565	-51.70	20230707	1035	19.71	20230103	1.06	N	065650	500	258 억	459613	N	N	N	N
145	20230904	090437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	-9	5	-0.72	21832692	17552	3.91	1252	1255	1235	1625	875	1250	1243.89	0.89	-14077	1300	1274	1260	1234	1220	1268	1228	259	375	500	750	1	1	51742957	642	-4.96	2.22	12	0.03	-250.00	558.00	2565	20230707	-51.62	1035	20230103	19.90	2565	-51.62	20230707	1035	19.90	20230103	2565	-51.62	20230707	1035	19.90	20230103	1.06	N	065650	500	258 억	459613	N	N	N	N
146	20230901	160430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1250	-18	5	-1.42	561912169	445462	109.63	1286	1286	1246	1648	888	1268	1261.67	0.96	-37593	1330	1299	1279	1248	1228	1289	1238	259	380	500	760	1	1	51742957	647	-5.00	2.24	12	0.86	-250.00	558.00	2565	20230707	-51.27	1035	20230103	20.77	2565	-51.27	20230707	1035	20.77	20230103	2565	-51.27	20230707	1035	20.77	20230103	1.06	N	065650	500	258 억	497206	N	N	N	N
147	20230901	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1252	-16	5	-1.26	526897101	417444	102.73	1286	1286	1246	1648	888	1268	1262.20	0.96	-37491	1330	1299	1279	1248	1228	1289	1238	259	380	500	760	1	1	51742957	648	-5.01	2.24	12	0.81	-250.00	558.00	2565	20230707	-51.19	1035	20230103	20.97	2565	-51.19	20230707	1035	20.97	20230103	2565	-51.19	20230707	1035	20.97	20230103	1.06	N	065650	500	258 억	497206	N	N	N	N
148	20230901	140437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1253	-15	5	-1.18	482033693	381511	93.89	1286	1286	1247	1648	888	1268	1263.49	0.96	-25315	1330	1299	1279	1248	1228	1289	1238	259	380	500	760	1	1	51742957	648	-5.01	2.25	12	0.74	-250.00	558.00	2565	20230707	-51.15	1035	20230103	21.06	2565	-51.15	20230707	1035	21.06	20230103	2565	-51.15	20230707	1035	21.06	20230103	1.06	N	065650	500	258 억	497206	N	N	N	N
149	20230901	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1255	-13	5	-1.03	402540598	317968	78.25	1286	1286	1251	1648	888	1268	1265.98	0.96	-6732	1330	1299	1279	1248	1228	1289	1238	259	380	500	760	1	1	51742957	649	-5.02	2.25	12	0.61	-250.00	558.00	2565	20230707	-51.07	1035	20230103	21.26	2565	-51.07	20230707	1035	21.26	20230103	2565	-51.07	20230707	1035	21.26	20230103	1.06	N	065650	500	258 억	497206	N	N	N	N
150	20230901	120429	57	100.00	KOSDAQ	유통	N	N	N	N	N	1257	-11	5	-0.87	343589296	270940	66.68	1286	1286	1255	1648	888	1268	1268.14	0.96	-19573	1330	1299	1279	1248	1228	1289	1238	259	380	500	760	1	1	51742957	650	-5.03	2.25	12	0.52	-250.00	558.00	2565	20230707	-50.99	1035	20230103	21.45	2565	-50.99	20230707	1035	21.45	20230103	2565	-50.99	20230707	1035	21.45	20230103	1.06	N	065650	500	258 억	497206	N	N	N	N
151	20230901	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1262	-6	5	-0.47	228714162	179752	44.24	1286	1286	1259	1648	888	1268	1272.39	0.96	14223	1330	1299	1279	1248	1228	1289	1238	259	380	500	760	1	1	51742957	653	-5.05	2.26	12	0.35	-250.00	558.00	2565	20230707	-50.80	1035	20230103	21.93	2565	-50.80	20230707	1035	21.93	20230103	2565	-50.80	20230707	1035	21.93	20230103	1.06	N	065650	500	258 억	497206	N	N	N	N
152	20230901	100426	57	100.00	KOSDAQ	유통	N	N	N	N	N	1269	1	2	0.08	152823260	119768	29.47	1286	1286	1259	1648	888	1268	1275.99	0.96	18732	1330	1299	1279	1248	1228	1289	1238	259	380	500	760	1	1	51742957	657	-5.08	2.27	12	0.23	-250.00	558.00	2565	20230707	-50.53	1035	20230103	22.61	2565	-50.53	20230707	1035	22.61	20230103	2565	-50.53	20230707	1035	22.61	20230103	1.06	N	065650	500	258 억	497206	N	N	N	N
153	20230901	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	1278	10	2	0.79	35191947	27479	6.76	1286	1286	1263	1648	888	1268	1280.69	0.96	-13280	1330	1299	1279	1248	1228	1289	1238	259	380	500	760	1	1	51742957	661	-5.11	2.29	12	0.05	-250.00	558.00	2565	20230707	-50.18	1035	20230103	23.48	2565	-50.18	20230707	1035	23.48	20230103	2565	-50.18	20230707	1035	23.48	20230103	1.06	N	065650	500	258 억	497206	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History