KissMeData/065660/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

76 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160630	57	100.00	KOSDAQ	유통	N	N	N	N	N	13870	90	2	0.65	245052770	17632	119.79	13780	14100	13610	17910	9650	13780	13898.21	3.40	462	14133	13956	13603	13426	13073	14045	13515	49	4130	500	9640	10	1	9731373	1350	-19.65	1.26	12	0.18	-706.00	10974.00	26300	20230220	-47.26	12300	20231018	12.76	26300	-47.26	20230220	12300	12.76	20231018	26300	-47.26	20230220	12300	12.76	20231018	0.79	N	065660	500	48 억	331128	N	N	0	N	N
3	20231130	150631	57	100.00	KOSDAQ	유통	N	N	N	N	N	13910	130	2	0.94	242931000	17479	118.75	13780	14100	13610	17910	9650	13780	13898.45	3.40	456	14133	13956	13603	13426	13073	14045	13515	49	4130	500	9640	10	1	9731373	1354	-19.70	1.27	12	0.18	-706.00	10974.00	26300	20230220	-47.11	12300	20231018	13.09	26300	-47.11	20230220	12300	13.09	20231018	26300	-47.11	20230220	12300	13.09	20231018	0.79	N	065660	500	48 억	331128	N	N	0	N	N
4	20231130	140627	57	100.00	KOSDAQ	유통	N	N	N	N	N	13850	70	2	0.51	189407700	13607	92.45	13780	14100	13610	17910	9650	13780	13919.87	3.40	2354	14133	13956	13603	13426	13073	14045	13515	49	4130	500	9640	10	1	9731373	1348	-19.62	1.26	12	0.14	-706.00	10974.00	26300	20230220	-47.34	12300	20231018	12.60	26300	-47.34	20230220	12300	12.60	20231018	26300	-47.34	20230220	12300	12.60	20231018	0.79	N	065660	500	48 억	331128	N	N	0	N	N
5	20231130	130625	57	100.00	KOSDAQ	유통	N	N	N	N	N	13700	-80	5	-0.58	182216540	13086	88.91	13780	14100	13610	17910	9650	13780	13924.54	3.40	2264	14133	13956	13603	13426	13073	14045	13515	49	4130	500	9640	10	1	9731373	1333	-19.41	1.25	12	0.13	-706.00	10974.00	26300	20230220	-47.91	12300	20231018	11.38	26300	-47.91	20230220	12300	11.38	20231018	26300	-47.91	20230220	12300	11.38	20231018	0.79	N	065660	500	48 억	331128	N	N	0	N	N
6	20231130	120636	57	100.00	KOSDAQ	유통	N	N	N	N	N	13880	100	2	0.73	166236260	11929	81.04	13780	14100	13610	17910	9650	13780	13935.47	3.40	2117	14133	13956	13603	13426	13073	14045	13515	49	4130	500	9640	10	1	9731373	1351	-19.66	1.26	12	0.12	-706.00	10974.00	26300	20230220	-47.22	12300	20231018	12.85	26300	-47.22	20230220	12300	12.85	20231018	26300	-47.22	20230220	12300	12.85	20231018	0.79	N	065660	500	48 억	331128	N	N	0	N	N
7	20231130	110630	57	100.00	KOSDAQ	유통	N	N	N	N	N	14000	220	2	1.60	147317320	10567	71.79	13780	14100	13610	17910	9650	13780	13941.26	3.40	2308	14133	13956	13603	13426	13073	14045	13515	49	4130	500	9640	10	1	9731373	1362	-19.83	1.28	12	0.11	-706.00	10974.00	26300	20230220	-46.77	12300	20231018	13.82	26300	-46.77	20230220	12300	13.82	20231018	26300	-46.77	20230220	12300	13.82	20231018	0.79	N	065660	500	48 억	331128	N	N	0	N	N
8	20231130	100625	57	100.00	KOSDAQ	유통	N	N	N	N	N	13780	0	3	0.00	21095900	1535	10.43	13780	13840	13610	17910	9650	13780	13743.26	3.40	-413	14133	13956	13603	13426	13073	14045	13515	49	4130	500	9640	10	1	9731373	1341	-19.52	1.26	12	0.02	-706.00	10974.00	26300	20230220	-47.60	12300	20231018	12.03	26300	-47.60	20230220	12300	12.03	20231018	26300	-47.60	20230220	12300	12.03	20231018	0.79	N	065660	500	48 억	331128	N	N	0	N	N
9	20231130	090628	57	100.00	KOSDAQ	유통	N	N	N	N	N	13610	-170	5	-1.23	3669680	268	1.82	13780	13780	13610	17910	9650	13780	13692.84	3.40	41	14133	13956	13603	13426	13073	14045	13515	49	4130	500	9640	10	1	9731373	1324	-19.28	1.24	12	0.00	-706.00	10974.00	26300	20230220	-48.25	12300	20231018	10.65	26300	-48.25	20230220	12300	10.65	20231018	26300	-48.25	20230220	12300	10.65	20231018	0.79	N	065660	500	48 억	331128	N	N	0	N	N
10	20231129	160624	57	100.00	KOSDAQ	유통	N	N	N	N	N	13780	400	2	2.99	199320220	14709	208.73	13400	13780	13250	17390	9370	13380	13550.90	3.41	-223	13640	13510	13360	13230	13080	13435	13155	49	4010	500	9360	10	1	9731373	1341	-19.52	1.26	12	0.15	-706.00	10974.00	26300	20230220	-47.60	12300	20231018	12.03	26300	-47.60	20230220	12300	12.03	20231018	26300	-47.60	20230220	12300	12.03	20231018	0.81	N	065660	500	48 억	331368	N	N	0	N	N
11	20231129	150628	57	100.00	KOSDAQ	유통	N	N	N	N	N	13580	200	2	1.49	150002400	11120	157.80	13400	13650	13250	17390	9370	13380	13489.42	3.41	-177	13640	13510	13360	13230	13080	13435	13155	49	4010	500	9360	10	1	9731373	1322	-19.24	1.24	12	0.11	-706.00	10974.00	26300	20230220	-48.37	12300	20231018	10.41	26300	-48.37	20230220	12300	10.41	20231018	26300	-48.37	20230220	12300	10.41	20231018	0.81	N	065660	500	48 억	331368	N	N	0	N	N
12	20231129	140625	57	100.00	KOSDAQ	유통	N	N	N	N	N	13600	220	2	1.64	94064380	7001	99.35	13400	13650	13250	17390	9370	13380	13435.85	3.41	-142	13640	13510	13360	13230	13080	13435	13155	49	4010	500	9360	10	1	9731373	1323	-19.26	1.24	12	0.07	-706.00	10974.00	26300	20230220	-48.29	12300	20231018	10.57	26300	-48.29	20230220	12300	10.57	20231018	26300	-48.29	20230220	12300	10.57	20231018	0.81	N	065660	500	48 억	331368	N	N	0	N	N
13	20231129	130628	57	100.00	KOSDAQ	유통	N	N	N	N	N	13450	70	2	0.52	70466080	5256	74.58	13400	13650	13250	17390	9370	13380	13406.79	3.41	-141	13640	13510	13360	13230	13080	13435	13155	49	4010	500	9360	10	1	9731373	1309	-19.05	1.23	12	0.05	-706.00	10974.00	26300	20230220	-48.86	12300	20231018	9.35	26300	-48.86	20230220	12300	9.35	20231018	26300	-48.86	20230220	12300	9.35	20231018	0.81	N	065660	500	48 억	331368	N	N	0	N	N
14	20231129	120627	57	100.00	KOSDAQ	유통	N	N	N	N	N	13570	190	2	1.42	57716230	4309	61.15	13400	13650	13250	17390	9370	13380	13394.34	3.41	72	13640	13510	13360	13230	13080	13435	13155	49	4010	500	9360	10	1	9731373	1321	-19.22	1.24	12	0.04	-706.00	10974.00	26300	20230220	-48.40	12300	20231018	10.33	26300	-48.40	20230220	12300	10.33	20231018	26300	-48.40	20230220	12300	10.33	20231018	0.81	N	065660	500	48 억	331368	N	N	0	N	N
15	20231129	110628	57	100.00	KOSDAQ	유통	N	N	N	N	N	13500	120	2	0.90	28442340	2132	30.25	13400	13500	13250	17390	9370	13380	13340.68	3.41	307	13640	13510	13360	13230	13080	13435	13155	49	4010	500	9360	10	1	9731373	1314	-19.12	1.23	12	0.02	-706.00	10974.00	26300	20230220	-48.67	12300	20231018	9.76	26300	-48.67	20230220	12300	9.76	20231018	26300	-48.67	20230220	12300	9.76	20231018	0.81	N	065660	500	48 억	331368	N	N	0	N	N
16	20231129	100626	57	100.00	KOSDAQ	유통	N	N	N	N	N	13300	-80	5	-0.60	22620760	1700	24.12	13400	13400	13250	17390	9370	13380	13306.33	3.41	274	13640	13510	13360	13230	13080	13435	13155	49	4010	500	9360	10	1	9731373	1294	-18.84	1.21	12	0.02	-706.00	10974.00	26300	20230220	-49.43	12300	20231018	8.13	26300	-49.43	20230220	12300	8.13	20231018	26300	-49.43	20230220	12300	8.13	20231018	0.81	N	065660	500	48 억	331368	N	N	0	N	N
17	20231129	090623	57	100.00	KOSDAQ	유통	N	N	N	N	N	13400	20	2	0.15	455360	34	0.48	13400	13400	13380	17390	9370	13380	13392.94	3.41	-14	13640	13510	13360	13230	13080	13435	13155	49	4010	500	9360	10	1	9731373	1304	-18.98	1.22	12	0.00	-706.00	10974.00	26300	20230220	-49.05	12300	20231018	8.94	26300	-49.05	20230220	12300	8.94	20231018	26300	-49.05	20230220	12300	8.94	20231018	0.81	N	065660	500	48 억	331368	N	N	0	N	N
18	20231128	160625	57	100.00	KOSDAQ	유통	N	N	N	N	N	13380	-90	5	-0.67	93847450	7047	68.50	13390	13490	13210	17510	9430	13470	13317.36	3.41	-448	13903	13686	13433	13216	12963	13560	13090	49	4040	500	9420	10	1	9731373	1302	-18.95	1.22	12	0.07	-706.00	10974.00	26300	20230220	-49.13	12300	20231018	8.78	26300	-49.13	20230220	12300	8.78	20231018	26300	-49.13	20230220	12300	8.78	20231018	0.79	N	065660	500	48 억	331816	N	N	1	N	N
19	20231128	150545	57	100.00	KOSDAQ	유통	N	N	N	N	N	13400	-70	5	-0.52	83800200	6297	61.21	13390	13490	13210	17510	9430	13470	13307.96	3.41	-451	13903	13686	13433	13216	12963	13560	13090	49	4040	500	9420	10	1	9731373	1304	-18.98	1.22	12	0.06	-706.00	10974.00	26300	20230220	-49.05	12300	20231018	8.94	26300	-49.05	20230220	12300	8.94	20231018	26300	-49.05	20230220	12300	8.94	20231018	0.79	N	065660	500	48 억	331816	N	N	1	N	N
20	20231128	140625	57	100.00	KOSDAQ	유통	N	N	N	N	N	13340	-130	5	-0.97	66962150	5038	48.97	13390	13490	13210	17510	9430	13470	13291.42	3.41	-616	13903	13686	13433	13216	12963	13560	13090	49	4040	500	9420	10	1	9731373	1298	-18.90	1.22	12	0.05	-706.00	10974.00	26300	20230220	-49.28	12300	20231018	8.46	26300	-49.28	20230220	12300	8.46	20231018	26300	-49.28	20230220	12300	8.46	20231018	0.79	N	065660	500	48 억	331816	N	N	1	N	N
21	20231128	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	13380	-90	5	-0.67	57346360	4317	41.97	13390	13490	13210	17510	9430	13470	13283.85	3.41	-752	13903	13686	13433	13216	12963	13560	13090	49	4040	500	9420	10	1	9731373	1302	-18.95	1.22	12	0.04	-706.00	10974.00	26300	20230220	-49.13	12300	20231018	8.78	26300	-49.13	20230220	12300	8.78	20231018	26300	-49.13	20230220	12300	8.78	20231018	0.79	N	065660	500	48 억	331816	N	N	1	N	N
22	20231128	120623	57	100.00	KOSDAQ	유통	N	N	N	N	N	13400	-70	5	-0.52	46665900	3517	34.19	13390	13420	13210	17510	9430	13470	13268.67	3.41	-558	13903	13686	13433	13216	12963	13560	13090	49	4040	500	9420	10	1	9731373	1304	-18.98	1.22	12	0.04	-706.00	10974.00	26300	20230220	-49.05	12300	20231018	8.94	26300	-49.05	20230220	12300	8.94	20231018	26300	-49.05	20230220	12300	8.94	20231018	0.79	N	065660	500	48 억	331816	N	N	1	N	N
23	20231128	110622	57	100.00	KOSDAQ	유통	N	N	N	N	N	13360	-110	5	-0.82	44181420	3331	32.38	13390	13390	13210	17510	9430	13470	13263.71	3.41	-493	13903	13686	13433	13216	12963	13560	13090	49	4040	500	9420	10	1	9731373	1300	-18.92	1.22	12	0.03	-706.00	10974.00	26300	20230220	-49.20	12300	20231018	8.62	26300	-49.20	20230220	12300	8.62	20231018	26300	-49.20	20230220	12300	8.62	20231018	0.79	N	065660	500	48 억	331816	N	N	1	N	N
24	20231128	100622	57	100.00	KOSDAQ	유통	N	N	N	N	N	13270	-200	5	-1.48	26571970	2006	19.50	13390	13390	13210	17510	9430	13470	13246.25	3.41	-322	13903	13686	13433	13216	12963	13560	13090	49	4040	500	9420	10	1	9731373	1291	-18.80	1.21	12	0.02	-706.00	10974.00	26300	20230220	-49.54	12300	20231018	7.89	26300	-49.54	20230220	12300	7.89	20231018	26300	-49.54	20230220	12300	7.89	20231018	0.79	N	065660	500	48 억	331816	N	N	1	N	N
25	20231128	090621	57	100.00	KOSDAQ	유통	N	N	N	N	N	13380	-90	5	-0.67	957440	72	0.70	13390	13390	13250	17510	9430	13470	13297.78	3.41	0	13903	13686	13433	13216	12963	13560	13090	49	4040	500	9420	10	1	9731373	1302	-18.95	1.22	12	0.00	-706.00	10974.00	26300	20230220	-49.13	12300	20231018	8.78	26300	-49.13	20230220	12300	8.78	20231018	26300	-49.13	20230220	12300	8.78	20231018	0.79	N	065660	500	48 억	331816	N	N	1	N	N
26	20231127	160620	57	100.00	KOSDAQ	유통	N	N	N	N	N	13470	-110	5	-0.81	138257280	10287	45.98	13580	13650	13180	17650	9510	13580	13440.00	3.43	-1669	14166	13872	13696	13402	13226	13785	13315	49	4070	500	9500	10	1	9731373	1311	-19.08	1.23	12	0.11	-706.00	10974.00	26300	20230220	-48.78	12300	20231018	9.51	26300	-48.78	20230220	12300	9.51	20231018	26300	-48.78	20230220	12300	9.51	20231018	0.80	N	065660	500	48 억	333485	N	N	1	N	N
27	20231127	150621	57	100.00	KOSDAQ	유통	N	N	N	N	N	13290	-290	5	-2.14	126073760	9377	41.91	13580	13650	13180	17650	9510	13580	13445.00	3.43	-1658	14166	13872	13696	13402	13226	13785	13315	49	4070	500	9500	10	1	9731373	1293	-18.82	1.21	12	0.10	-706.00	10974.00	26300	20230220	-49.47	12300	20231018	8.05	26300	-49.47	20230220	12300	8.05	20231018	26300	-49.47	20230220	12300	8.05	20231018	0.80	N	065660	500	48 억	333485	N	N	0	N	N
28	20231127	140625	57	100.00	KOSDAQ	유통	N	N	N	N	N	13310	-270	5	-1.99	104817140	7776	34.75	13580	13650	13180	17650	9510	13580	13479.57	3.43	-1640	14166	13872	13696	13402	13226	13785	13315	49	4070	500	9500	10	1	9731373	1295	-18.85	1.21	12	0.08	-706.00	10974.00	26300	20230220	-49.39	12300	20231018	8.21	26300	-49.39	20230220	12300	8.21	20231018	26300	-49.39	20230220	12300	8.21	20231018	0.80	N	065660	500	48 억	333485	N	N	0	N	N
29	20231127	130623	57	100.00	KOSDAQ	유통	N	N	N	N	N	13340	-240	5	-1.77	95096580	7047	31.49	13580	13650	13180	17650	9510	13580	13494.62	3.43	-1609	14166	13872	13696	13402	13226	13785	13315	49	4070	500	9500	10	1	9731373	1298	-18.90	1.22	12	0.07	-706.00	10974.00	26300	20230220	-49.28	12300	20231018	8.46	26300	-49.28	20230220	12300	8.46	20231018	26300	-49.28	20230220	12300	8.46	20231018	0.80	N	065660	500	48 억	333485	N	N	0	N	N
30	20231127	120623	57	100.00	KOSDAQ	유통	N	N	N	N	N	13480	-100	5	-0.74	79397570	5873	26.25	13580	13650	13180	17650	9510	13580	13519.08	3.43	-1408	14166	13872	13696	13402	13226	13785	13315	49	4070	500	9500	10	1	9731373	1312	-19.09	1.23	12	0.06	-706.00	10974.00	26300	20230220	-48.75	12300	20231018	9.59	26300	-48.75	20230220	12300	9.59	20231018	26300	-48.75	20230220	12300	9.59	20231018	0.80	N	065660	500	48 억	333485	N	N	0	N	N
31	20231127	110615	57	100.00	KOSDAQ	유통	N	N	N	N	N	13640	60	2	0.44	52680310	3887	17.37	13580	13650	13500	17650	9510	13580	13552.95	3.43	-1053	14166	13872	13696	13402	13226	13785	13315	49	4070	500	9500	10	1	9731373	1327	-19.32	1.24	12	0.04	-706.00	10974.00	26300	20230220	-48.14	12300	20231018	10.89	26300	-48.14	20230220	12300	10.89	20231018	26300	-48.14	20230220	12300	10.89	20231018	0.80	N	065660	500	48 억	333485	N	N	0	N	N
32	20231127	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	13500	-80	5	-0.59	48433460	3575	15.98	13580	13600	13500	17650	9510	13580	13547.82	3.43	-995	14166	13872	13696	13402	13226	13785	13315	49	4070	500	9500	10	1	9731373	1314	-19.12	1.23	12	0.04	-706.00	10974.00	26300	20230220	-48.67	12300	20231018	9.76	26300	-48.67	20230220	12300	9.76	20231018	26300	-48.67	20230220	12300	9.76	20231018	0.80	N	065660	500	48 억	333485	N	N	0	N	N
33	20231127	090616	57	100.00	KOSDAQ	유통	N	N	N	N	N	13580	0	3	0.00	4548820	335	1.50	13580	13580	13500	17650	9510	13580	13578.57	3.43	-318	14166	13872	13696	13402	13226	13785	13315	49	4070	500	9500	10	1	9731373	1322	-19.24	1.24	12	0.00	-706.00	10974.00	26300	20230220	-48.37	12300	20231018	10.41	26300	-48.37	20230220	12300	10.41	20231018	26300	-48.37	20230220	12300	10.41	20231018	0.80	N	065660	500	48 억	333485	N	N	0	N	N
34	20231124	160610	57	100.00	KOSDAQ	유통	N	N	N	N	N	13580	0	3	0.00	306642850	22361	104.32	13800	13990	13520	17650	9510	13580	13713.29	3.45	-2383	14013	13796	13483	13266	12953	13905	13375	49	4070	500	9500	10	1	9731373	1322	-19.24	1.24	12	0.23	-706.00	10974.00	26300	20230220	-48.37	12300	20231018	10.41	26300	-48.37	20230220	12300	10.41	20231018	26300	-48.37	20230220	12300	10.41	20231018	0.81	N	065660	500	48 억	335783	N	N	0	N	N
35	20231124	150617	57	100.00	KOSDAQ	유통	N	N	N	N	N	13570	-10	5	-0.07	288538710	21026	98.09	13800	13990	13520	17650	9510	13580	13722.95	3.45	-2045	14013	13796	13483	13266	12953	13905	13375	49	4070	500	9500	10	1	9731373	1321	-19.22	1.24	12	0.22	-706.00	10974.00	26300	20230220	-48.40	12300	20231018	10.33	26300	-48.40	20230220	12300	10.33	20231018	26300	-48.40	20230220	12300	10.33	20231018	0.81	N	065660	500	48 억	335783	N	N	0	N	N
36	20231124	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	13560	-20	5	-0.15	273424270	19911	92.89	13800	13990	13520	17650	9510	13580	13732.32	3.45	-2020	14013	13796	13483	13266	12953	13905	13375	49	4070	500	9500	10	1	9731373	1320	-19.21	1.24	12	0.20	-706.00	10974.00	26300	20230220	-48.44	12300	20231018	10.24	26300	-48.44	20230220	12300	10.24	20231018	26300	-48.44	20230220	12300	10.24	20231018	0.81	N	065660	500	48 억	335783	N	N	0	N	N
37	20231124	130614	57	100.00	KOSDAQ	유통	N	N	N	N	N	13620	40	2	0.29	259961350	18919	88.26	13800	13990	13520	17650	9510	13580	13740.76	3.45	-1516	14013	13796	13483	13266	12953	13905	13375	49	4070	500	9500	10	1	9731373	1325	-19.29	1.24	12	0.19	-706.00	10974.00	26300	20230220	-48.21	12300	20231018	10.73	26300	-48.21	20230220	12300	10.73	20231018	26300	-48.21	20230220	12300	10.73	20231018	0.81	N	065660	500	48 억	335783	N	N	0	N	N
38	20231124	120618	57	100.00	KOSDAQ	유통	N	N	N	N	N	13610	30	2	0.22	256071280	18633	86.92	13800	13990	13520	17650	9510	13580	13742.89	3.45	-1489	14013	13796	13483	13266	12953	13905	13375	49	4070	500	9500	10	1	9731373	1324	-19.28	1.24	12	0.19	-706.00	10974.00	26300	20230220	-48.25	12300	20231018	10.65	26300	-48.25	20230220	12300	10.65	20231018	26300	-48.25	20230220	12300	10.65	20231018	0.81	N	065660	500	48 억	335783	N	N	0	N	N
39	20231124	110615	57	100.00	KOSDAQ	유통	N	N	N	N	N	13560	-20	5	-0.15	209174090	15202	70.92	13800	13990	13520	17650	9510	13580	13759.64	3.45	-1203	14013	13796	13483	13266	12953	13905	13375	49	4070	500	9500	10	1	9731373	1320	-19.21	1.24	12	0.16	-706.00	10974.00	26300	20230220	-48.44	12300	20231018	10.24	26300	-48.44	20230220	12300	10.24	20231018	26300	-48.44	20230220	12300	10.24	20231018	0.81	N	065660	500	48 억	335783	N	N	0	N	N
40	20231124	100614	57	100.00	KOSDAQ	유통	N	N	N	N	N	13580	0	3	0.00	150204180	10870	50.71	13800	13990	13570	17650	9510	13580	13818.23	3.45	293	14013	13796	13483	13266	12953	13905	13375	49	4070	500	9500	10	1	9731373	1322	-19.24	1.24	12	0.11	-706.00	10974.00	26300	20230220	-48.37	12300	20231018	10.41	26300	-48.37	20230220	12300	10.41	20231018	26300	-48.37	20230220	12300	10.41	20231018	0.81	N	065660	500	48 억	335783	N	N	0	N	N
41	20231124	090614	57	100.00	KOSDAQ	유통	N	N	N	N	N	13930	350	2	2.58	79374740	5727	26.72	13800	13990	13690	17650	9510	13580	13859.74	3.45	1809	14013	13796	13483	13266	12953	13905	13375	49	4070	500	9500	10	1	9731373	1356	-19.73	1.27	12	0.06	-706.00	10974.00	26300	20230220	-47.03	12300	20231018	13.25	26300	-47.03	20230220	12300	13.25	20231018	26300	-47.03	20230220	12300	13.25	20231018	0.81	N	065660	500	48 억	335783	N	N	0	N	N
42	20231123	160607	57	100.00	KOSDAQ	유통	N	N	N	N	N	13580	160	2	1.19	265410920	19791	236.23	13170	13700	13170	17440	9400	13420	13410.66	3.42	2112	13653	13536	13373	13256	13093	13455	13175	49	4020	500	9390	10	1	9731373	1322	-19.24	1.24	12	0.20	-706.00	10974.00	26300	20230220	-48.37	12300	20231018	10.41	26300	-48.37	20230220	12300	10.41	20231018	26300	-48.37	20230220	12300	10.41	20231018	0.80	N	065660	500	48 억	332752	N	N	0	N	N
43	20231123	150629	57	100.00	KOSDAQ	유통	N	N	N	N	N	13550	130	2	0.97	224316010	16764	200.10	13170	13700	13170	17440	9400	13420	13380.82	3.42	1826	13653	13536	13373	13256	13093	13455	13175	49	4020	500	9390	10	1	9731373	1319	-19.19	1.23	12	0.17	-706.00	10974.00	26300	20230220	-48.48	12300	20231018	10.16	26300	-48.48	20230220	12300	10.16	20231018	26300	-48.48	20230220	12300	10.16	20231018	0.80	N	065660	500	48 억	332752	N	N	0	N	N
44	20231123	140624	57	100.00	KOSDAQ	유통	N	N	N	N	N	13570	150	2	1.12	210938300	15774	188.28	13170	13700	13170	17440	9400	13420	13372.53	3.42	1397	13653	13536	13373	13256	13093	13455	13175	49	4020	500	9390	10	1	9731373	1321	-19.22	1.24	12	0.16	-706.00	10974.00	26300	20230220	-48.40	12300	20231018	10.33	26300	-48.40	20230220	12300	10.33	20231018	26300	-48.40	20230220	12300	10.33	20231018	0.80	N	065660	500	48 억	332752	N	N	0	N	N
45	20231123	130624	57	100.00	KOSDAQ	유통	N	N	N	N	N	13430	10	2	0.07	182197360	13640	162.81	13170	13700	13170	17440	9400	13420	13357.58	3.42	192	13653	13536	13373	13256	13093	13455	13175	49	4020	500	9390	10	1	9731373	1307	-19.02	1.22	12	0.14	-706.00	10974.00	26300	20230220	-48.94	12300	20231018	9.19	26300	-48.94	20230220	12300	9.19	20231018	26300	-48.94	20230220	12300	9.19	20231018	0.80	N	065660	500	48 억	332752	N	N	0	N	N
46	20231123	120616	57	100.00	KOSDAQ	유통	N	N	N	N	N	13470	50	2	0.37	156578140	11739	140.12	13170	13700	13170	17440	9400	13420	13338.29	3.42	70	13653	13536	13373	13256	13093	13455	13175	49	4020	500	9390	10	1	9731373	1311	-19.08	1.23	12	0.12	-706.00	10974.00	26300	20230220	-48.78	12300	20231018	9.51	26300	-48.78	20230220	12300	9.51	20231018	26300	-48.78	20230220	12300	9.51	20231018	0.80	N	065660	500	48 억	332752	N	N	0	N	N
47	20231123	110631	57	100.00	KOSDAQ	유통	N	N	N	N	N	13450	30	2	0.22	135599990	10176	121.46	13170	13700	13170	17440	9400	13420	13325.47	3.42	249	13653	13536	13373	13256	13093	13455	13175	49	4020	500	9390	10	1	9731373	1309	-19.05	1.23	12	0.10	-706.00	10974.00	26300	20230220	-48.86	12300	20231018	9.35	26300	-48.86	20230220	12300	9.35	20231018	26300	-48.86	20230220	12300	9.35	20231018	0.80	N	065660	500	48 억	332752	N	N	0	N	N
48	20231123	100618	57	100.00	KOSDAQ	유통	N	N	N	N	N	13550	130	2	0.97	102900120	7743	92.42	13170	13700	13170	17440	9400	13420	13289.44	3.42	883	13653	13536	13373	13256	13093	13455	13175	49	4020	500	9390	10	1	9731373	1319	-19.19	1.23	12	0.08	-706.00	10974.00	26300	20230220	-48.48	12300	20231018	10.16	26300	-48.48	20230220	12300	10.16	20231018	26300	-48.48	20230220	12300	10.16	20231018	0.80	N	065660	500	48 억	332752	N	N	0	N	N
49	20231123	090613	57	100.00	KOSDAQ	유통	N	N	N	N	N	13260	-160	5	-1.19	48654090	3694	44.09	13170	13370	13170	17440	9400	13420	13171.11	3.42	-519	13653	13536	13373	13256	13093	13455	13175	49	4020	500	9390	10	1	9731373	1290	-18.78	1.21	12	0.04	-706.00	10974.00	26300	20230220	-49.58	12300	20231018	7.80	26300	-49.58	20230220	12300	7.80	20231018	26300	-49.58	20230220	12300	7.80	20231018	0.80	N	065660	500	48 억	332752	N	N	0	N	N
50	20231122	160554	57	100.00	KOSDAQ	유통	N	N	N	N	N	13420	-80	5	-0.59	111578510	8376	88.90	13490	13490	13210	17550	9450	13500	13321.22	3.41	1344	13706	13602	13476	13372	13246	13540	13310	49	4050	500	9450	10	1	9731373	1306	-19.01	1.22	12	0.09	-706.00	10974.00	26300	20230220	-48.97	12300	20231018	9.11	26300	-48.97	20230220	12300	9.11	20231018	26300	-48.97	20230220	12300	9.11	20231018	0.81	N	065660	500	48 억	331408	N	N	0	N	N
51	20231122	150605	57	100.00	KOSDAQ	유통	N	N	N	N	N	13430	-70	5	-0.52	95213010	7152	75.91	13490	13490	13210	17550	9450	13500	13312.78	3.41	1216	13706	13602	13476	13372	13246	13540	13310	49	4050	500	9450	10	1	9731373	1307	-19.02	1.22	12	0.07	-706.00	10974.00	26300	20230220	-48.94	12300	20231018	9.19	26300	-48.94	20230220	12300	9.19	20231018	26300	-48.94	20230220	12300	9.19	20231018	0.81	N	065660	500	48 억	331408	N	N	0	N	N
52	20231122	140557	57	100.00	KOSDAQ	유통	N	N	N	N	N	13440	-60	5	-0.44	86698650	6518	69.18	13490	13490	13210	17550	9450	13500	13301.42	3.41	1223	13706	13602	13476	13372	13246	13540	13310	49	4050	500	9450	10	1	9731373	1308	-19.04	1.22	12	0.07	-706.00	10974.00	26300	20230220	-48.90	12300	20231018	9.27	26300	-48.90	20230220	12300	9.27	20231018	26300	-48.90	20230220	12300	9.27	20231018	0.81	N	065660	500	48 억	331408	N	N	0	N	N
53	20231122	130618	57	100.00	KOSDAQ	유통	N	N	N	N	N	13310	-190	5	-1.41	73302450	5518	58.57	13490	13490	13210	17550	9450	13500	13284.24	3.41	438	13706	13602	13476	13372	13246	13540	13310	49	4050	500	9450	10	1	9731373	1295	-18.85	1.21	12	0.06	-706.00	10974.00	26300	20230220	-49.39	12300	20231018	8.21	26300	-49.39	20230220	12300	8.21	20231018	26300	-49.39	20230220	12300	8.21	20231018	0.81	N	065660	500	48 억	331408	N	N	0	N	N
54	20231122	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	13270	-230	5	-1.70	58740160	4423	46.94	13490	13490	13210	17550	9450	13500	13280.61	3.41	19	13706	13602	13476	13372	13246	13540	13310	49	4050	500	9450	10	1	9731373	1291	-18.80	1.21	12	0.05	-706.00	10974.00	26300	20230220	-49.54	12300	20231018	7.89	26300	-49.54	20230220	12300	7.89	20231018	26300	-49.54	20230220	12300	7.89	20231018	0.81	N	065660	500	48 억	331408	N	N	0	N	N
55	20231122	110648	57	100.00	KOSDAQ	유통	N	N	N	N	N	13280	-220	5	-1.63	50228970	3782	40.14	13490	13490	13210	17550	9450	13500	13281.06	3.41	-90	13706	13602	13476	13372	13246	13540	13310	49	4050	500	9450	10	1	9731373	1292	-18.81	1.21	12	0.04	-706.00	10974.00	26300	20230220	-49.51	12300	20231018	7.97	26300	-49.51	20230220	12300	7.97	20231018	26300	-49.51	20230220	12300	7.97	20231018	0.81	N	065660	500	48 억	331408	N	N	0	N	N
56	20231122	100631	57	100.00	KOSDAQ	유통	N	N	N	N	N	13290	-210	5	-1.56	35309830	2660	28.23	13490	13490	13210	17550	9450	13500	13274.37	3.41	-84	13706	13602	13476	13372	13246	13540	13310	49	4050	500	9450	10	1	9731373	1293	-18.82	1.21	12	0.03	-706.00	10974.00	26300	20230220	-49.47	12300	20231018	8.05	26300	-49.47	20230220	12300	8.05	20231018	26300	-49.47	20230220	12300	8.05	20231018	0.81	N	065660	500	48 억	331408	N	N	0	N	N
57	20231122	090559	57	100.00	KOSDAQ	유통	N	N	N	N	N	13400	-100	5	-0.74	7628260	570	6.05	13490	13490	13300	17550	9450	13500	13382.91	3.41	-57	13706	13602	13476	13372	13246	13540	13310	49	4050	500	9450	10	1	9731373	1304	-18.98	1.22	12	0.01	-706.00	10974.00	26300	20230220	-49.05	12300	20231018	8.94	26300	-49.05	20230220	12300	8.94	20231018	26300	-49.05	20230220	12300	8.94	20231018	0.81	N	065660	500	48 억	331408	N	N	0	N	N
58	20231121	160601	57	100.00	KOSDAQ	유통	N	N	N	N	N	13500	0	3	0.00	126774910	9422	118.17	13580	13580	13350	17550	9450	13500	13455.20	3.41	-177	13846	13672	13436	13262	13026	13555	13145	49	4050	500	9450	10	1	9731373	1314	-19.12	1.23	12	0.10	-706.00	10974.00	26300	20230220	-48.67	12300	20231018	9.76	26300	-48.67	20230220	12300	9.76	20231018	26300	-48.67	20230220	12300	9.76	20231018	0.75	N	065660	500	48 억	331586	N	N	0	N	N
59	20231121	150602	57	100.00	KOSDAQ	유통	N	N	N	N	N	13440	-60	5	-0.44	115953860	8616	108.06	13580	13580	13350	17550	9450	13500	13457.97	3.41	-441	13846	13672	13436	13262	13026	13555	13145	49	4050	500	9450	10	1	9731373	1308	-19.04	1.22	12	0.09	-706.00	10974.00	26300	20230220	-48.90	12300	20231018	9.27	26300	-48.90	20230220	12300	9.27	20231018	26300	-48.90	20230220	12300	9.27	20231018	0.75	N	065660	500	48 억	331586	N	N	0	N	N
60	20231121	140556	57	100.00	KOSDAQ	유통	N	N	N	N	N	13470	-30	5	-0.22	91921780	6826	85.61	13580	13580	13350	17550	9450	13500	13466.42	3.41	-736	13846	13672	13436	13262	13026	13555	13145	49	4050	500	9450	10	1	9731373	1311	-19.08	1.23	12	0.07	-706.00	10974.00	26300	20230220	-48.78	12300	20231018	9.51	26300	-48.78	20230220	12300	9.51	20231018	26300	-48.78	20230220	12300	9.51	20231018	0.75	N	065660	500	48 억	331586	N	N	0	N	N
61	20231121	130552	57	100.00	KOSDAQ	유통	N	N	N	N	N	13480	-20	5	-0.15	78694210	5844	73.30	13580	13580	13350	17550	9450	13500	13465.81	3.41	-95	13846	13672	13436	13262	13026	13555	13145	49	4050	500	9450	10	1	9731373	1312	-19.09	1.23	12	0.06	-706.00	10974.00	26300	20230220	-48.75	12300	20231018	9.59	26300	-48.75	20230220	12300	9.59	20231018	26300	-48.75	20230220	12300	9.59	20231018	0.75	N	065660	500	48 억	331586	N	N	0	N	N
62	20231121	120552	57	100.00	KOSDAQ	유통	N	N	N	N	N	13530	30	2	0.22	69738760	5180	64.97	13580	13580	13350	17550	9450	13500	13463.08	3.41	-134	13846	13672	13436	13262	13026	13555	13145	49	4050	500	9450	10	1	9731373	1317	-19.16	1.23	12	0.05	-706.00	10974.00	26300	20230220	-48.56	12300	20231018	10.00	26300	-48.56	20230220	12300	10.00	20231018	26300	-48.56	20230220	12300	10.00	20231018	0.75	N	065660	500	48 억	331586	N	N	0	N	N
63	20231121	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	13460	-40	5	-0.30	53902610	4009	50.28	13580	13580	13350	17550	9450	13500	13445.40	3.41	-174	13846	13672	13436	13262	13026	13555	13145	49	4050	500	9450	10	1	9731373	1310	-19.07	1.23	12	0.04	-706.00	10974.00	26300	20230220	-48.82	12300	20231018	9.43	26300	-48.82	20230220	12300	9.43	20231018	26300	-48.82	20230220	12300	9.43	20231018	0.75	N	065660	500	48 억	331586	N	N	0	N	N
64	20231121	100537	57	100.00	KOSDAQ	유통	N	N	N	N	N	13440	-60	5	-0.44	44384670	3301	41.40	13580	13580	13350	17550	9450	13500	13445.83	3.41	-187	13846	13672	13436	13262	13026	13555	13145	49	4050	500	9450	10	1	9731373	1308	-19.04	1.22	12	0.03	-706.00	10974.00	26300	20230220	-48.90	12300	20231018	9.27	26300	-48.90	20230220	12300	9.27	20231018	26300	-48.90	20230220	12300	9.27	20231018	0.75	N	065660	500	48 억	331586	N	N	0	N	N
65	20231121	090544	57	100.00	KOSDAQ	유통	N	N	N	N	N	13520	20	2	0.15	1650550	122	1.53	13580	13580	13430	17550	9450	13500	13529.10	3.41	0	13846	13672	13436	13262	13026	13555	13145	49	4050	500	9450	10	1	9731373	1316	-19.15	1.23	12	0.00	-706.00	10974.00	26300	20230220	-48.59	12300	20231018	9.92	26300	-48.59	20230220	12300	9.92	20231018	26300	-48.59	20230220	12300	9.92	20231018	0.75	N	065660	500	48 억	331586	N	N	0	N	N
66	20231120	160549	57	100.00	KOSDAQ	유통	N	N	N	N	N	13500	20	2	0.15	95946310	7134	47.36	13610	13610	13200	17520	9440	13480	13448.83	3.41	-426	13866	13672	13456	13262	13046	13770	13360	49	4040	500	9430	10	1	9731373	1314	-19.12	1.23	12	0.07	-706.00	10974.00	26300	20230220	-48.67	12300	20231018	9.76	26300	-48.67	20230220	12300	9.76	20231018	26300	-48.67	20230220	12300	9.76	20231018	0.75	N	065660	500	48 억	332060	N	N	0	N	N
67	20231120	150552	57	100.00	KOSDAQ	유통	N	N	N	N	N	13490	10	2	0.07	92210510	6857	45.53	13610	13610	13200	17520	9440	13480	13447.65	3.41	-416	13866	13672	13456	13262	13046	13770	13360	49	4040	500	9430	10	1	9731373	1313	-19.11	1.23	12	0.07	-706.00	10974.00	26300	20230220	-48.71	12300	20231018	9.67	26300	-48.71	20230220	12300	9.67	20231018	26300	-48.71	20230220	12300	9.67	20231018	0.75	N	065660	500	48 억	332060	N	N	0	N	N
68	20231120	140551	57	100.00	KOSDAQ	유통	N	N	N	N	N	13570	90	2	0.67	78795390	5863	38.93	13610	13610	13200	17520	9440	13480	13439.43	3.41	-450	13866	13672	13456	13262	13046	13770	13360	49	4040	500	9430	10	1	9731373	1321	-19.22	1.24	12	0.06	-706.00	10974.00	26300	20230220	-48.40	12300	20231018	10.33	26300	-48.40	20230220	12300	10.33	20231018	26300	-48.40	20230220	12300	10.33	20231018	0.75	N	065660	500	48 억	332060	N	N	0	N	N
69	20231120	130548	57	100.00	KOSDAQ	유통	N	N	N	N	N	13530	50	2	0.37	72548530	5402	35.87	13610	13610	13200	17520	9440	13480	13429.94	3.41	-421	13866	13672	13456	13262	13046	13770	13360	49	4040	500	9430	10	1	9731373	1317	-19.16	1.23	12	0.06	-706.00	10974.00	26300	20230220	-48.56	12300	20231018	10.00	26300	-48.56	20230220	12300	10.00	20231018	26300	-48.56	20230220	12300	10.00	20231018	0.75	N	065660	500	48 억	332060	N	N	0	N	N
70	20231120	120550	57	100.00	KOSDAQ	유통	N	N	N	N	N	13490	10	2	0.07	63910200	4762	31.62	13610	13610	13200	17520	9440	13480	13420.87	3.41	-452	13866	13672	13456	13262	13046	13770	13360	49	4040	500	9430	10	1	9731373	1313	-19.11	1.23	12	0.05	-706.00	10974.00	26300	20230220	-48.71	12300	20231018	9.67	26300	-48.71	20230220	12300	9.67	20231018	26300	-48.71	20230220	12300	9.67	20231018	0.75	N	065660	500	48 억	332060	N	N	0	N	N
71	20231120	110548	57	100.00	KOSDAQ	유통	N	N	N	N	N	13430	-50	5	-0.37	60739920	4527	30.06	13610	13610	13200	17520	9440	13480	13417.26	3.41	-421	13866	13672	13456	13262	13046	13770	13360	49	4040	500	9430	10	1	9731373	1307	-19.02	1.22	12	0.05	-706.00	10974.00	26300	20230220	-48.94	12300	20231018	9.19	26300	-48.94	20230220	12300	9.19	20231018	26300	-48.94	20230220	12300	9.19	20231018	0.75	N	065660	500	48 억	332060	N	N	0	N	N
72	20231120	100545	57	100.00	KOSDAQ	유통	N	N	N	N	N	13540	60	2	0.45	39550890	2950	19.59	13610	13610	13200	17520	9440	13480	13407.08	3.41	-301	13866	13672	13456	13262	13046	13770	13360	49	4040	500	9430	10	1	9731373	1318	-19.18	1.23	12	0.03	-706.00	10974.00	26300	20230220	-48.52	12300	20231018	10.08	26300	-48.52	20230220	12300	10.08	20231018	26300	-48.52	20230220	12300	10.08	20231018	0.75	N	065660	500	48 억	332060	N	N	0	N	N
73	20231120	090551	57	100.00	KOSDAQ	유통	N	N	N	N	N	13470	-10	5	-0.07	1418830	105	0.70	13610	13610	13450	17520	9440	13480	13512.67	3.41	-83	13866	13672	13456	13262	13046	13770	13360	49	4040	500	9430	10	1	9731373	1311	-19.08	1.23	12	0.00	-706.00	10974.00	26300	20230220	-48.78	12300	20231018	9.51	26300	-48.78	20230220	12300	9.51	20231018	26300	-48.78	20230220	12300	9.51	20231018	0.75	N	065660	500	48 억	332060	N	N	0	N	N
74	20231117	160602	57	100.00	KOSDAQ	유통	N	N	N	N	N	13480	110	2	0.82	201370490	15006	92.82	13380	13650	13240	17380	9360	13370	13419.33	3.43	-1304	13803	13586	13303	13086	12803	13695	13195	49	4010	500	9350	10	1	9731373	1312	-19.09	1.23	12	0.15	-706.00	10974.00	26300	20230220	-48.75	12300	20231018	9.59	26300	-48.75	20230220	12300	9.59	20231018	26300	-48.75	20230220	12300	9.59	20231018	0.71	N	065660	500	48 억	333364	N	N	0	N	N
75	20231117	150605	57	100.00	KOSDAQ	유통	N	N	N	N	N	13460	90	2	0.67	187104860	13945	86.26	13380	13650	13240	17380	9360	13370	13417.34	3.43	-1299	13803	13586	13303	13086	12803	13695	13195	49	4010	500	9350	10	1	9731373	1310	-19.07	1.23	12	0.14	-706.00	10974.00	26300	20230220	-48.82	12300	20231018	9.43	26300	-48.82	20230220	12300	9.43	20231018	26300	-48.82	20230220	12300	9.43	20231018	0.71	N	065660	500	48 억	333364	N	N	0	N	N
76	20231117	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	13600	230	2	1.72	166558860	12424	76.85	13380	13650	13240	17380	9360	13370	13406.22	3.43	-513	13803	13586	13303	13086	12803	13695	13195	49	4010	500	9350	10	1	9731373	1323	-19.26	1.24	12	0.13	-706.00	10974.00	26300	20230220	-48.29	12300	20231018	10.57	26300	-48.29	20230220	12300	10.57	20231018	26300	-48.29	20230220	12300	10.57	20231018	0.71	N	065660	500	48 억	333364	N	N	0	N	N
77	20231117	130602	57	100.00	KOSDAQ	유통	N	N	N	N	N	13460	90	2	0.67	103889900	7810	48.31	13380	13460	13240	17380	9360	13370	13302.16	3.43	-122	13803	13586	13303	13086	12803	13695	13195	49	4010	500	9350	10	1	9731373	1310	-19.07	1.23	12	0.08	-706.00	10974.00	26300	20230220	-48.82	12300	20231018	9.43	26300	-48.82	20230220	12300	9.43	20231018	26300	-48.82	20230220	12300	9.43	20231018	0.71	N	065660	500	48 억	333364	N	N	0	N	N
78	20231117	120603	57	100.00	KOSDAQ	유통	N	N	N	N	N	13360	-10	5	-0.07	53232490	4002	24.75	13380	13440	13250	17380	9360	13370	13301.47	3.43	-552	13803	13586	13303	13086	12803	13695	13195	49	4010	500	9350	10	1	9731373	1300	-18.92	1.22	12	0.04	-706.00	10974.00	26300	20230220	-49.20	12300	20231018	8.62	26300	-49.20	20230220	12300	8.62	20231018	26300	-49.20	20230220	12300	8.62	20231018	0.71	N	065660	500	48 억	333364	N	N	0	N	N
79	20231117	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	13380	10	2	0.07	27216830	2042	12.63	13380	13440	13260	17380	9360	13370	13328.52	3.43	-536	13803	13586	13303	13086	12803	13695	13195	49	4010	500	9350	10	1	9731373	1302	-18.95	1.22	12	0.02	-706.00	10974.00	26300	20230220	-49.13	12300	20231018	8.78	26300	-49.13	20230220	12300	8.78	20231018	26300	-49.13	20230220	12300	8.78	20231018	0.71	N	065660	500	48 억	333364	N	N	0	N	N
80	20231117	100603	57	100.00	KOSDAQ	유통	N	N	N	N	N	13360	-10	5	-0.07	19791890	1484	9.18	13380	13440	13260	17380	9360	13370	13336.85	3.43	-544	13803	13586	13303	13086	12803	13695	13195	49	4010	500	9350	10	1	9731373	1300	-18.92	1.22	12	0.02	-706.00	10974.00	26300	20230220	-49.20	12300	20231018	8.62	26300	-49.20	20230220	12300	8.62	20231018	26300	-49.20	20230220	12300	8.62	20231018	0.71	N	065660	500	48 억	333364	N	N	0	N	N
81	20231117	090604	57	100.00	KOSDAQ	유통	N	N	N	N	N	13340	-30	5	-0.22	7704990	576	3.56	13380	13440	13330	17380	9360	13370	13376.72	3.43	-496	13803	13586	13303	13086	12803	13695	13195	49	4010	500	9350	10	1	9731373	1298	-18.90	1.22	12	0.01	-706.00	10974.00	26300	20230220	-49.28	12300	20231018	8.46	26300	-49.28	20230220	12300	8.46	20231018	26300	-49.28	20230220	12300	8.46	20231018	0.71	N	065660	500	48 억	333364	N	N	0	N	N
82	20231116	160600	57	100.00	KOSDAQ	유통	N	N	N	N	N	13280	280	2	2.15	207972230	15680	103.04	13020	13520	13020	16900	9100	13000	13263.54	3.39	3159	13546	13272	13046	12772	12546	13410	12910	49	3900	500	9100	10	1	9731373	1292	-18.81	1.21	12	0.16	-706.00	10974.00	26300	20230220	-49.51	12300	20231018	7.97	26300	-49.51	20230220	12300	7.97	20231018	26300	-49.51	20230220	12300	7.97	20231018	0.71	N	065660	500	48 억	329887	N	N	0	N	N
83	20231116	150600	57	100.00	KOSDAQ	유통	N	N	N	N	N	13390	390	2	3.00	188670030	14228	93.49	13020	13520	13020	16900	9100	13000	13260.47	3.39	2851	13546	13272	13046	12772	12546	13410	12910	49	3900	500	9100	10	1	9731373	1303	-18.97	1.22	12	0.15	-706.00	10974.00	26300	20230220	-49.09	12300	20231018	8.86	26300	-49.09	20230220	12300	8.86	20231018	26300	-49.09	20230220	12300	8.86	20231018	0.71	N	065660	500	48 억	329887	N	N	0	N	N
84	20231116	140541	57	100.00	KOSDAQ	유통	N	N	N	N	N	13380	380	2	2.92	112287950	8531	56.06	13020	13390	13020	16900	9100	13000	13162.34	3.39	1652	13546	13272	13046	12772	12546	13410	12910	49	3900	500	9100	10	1	9731373	1302	-18.95	1.22	12	0.09	-706.00	10974.00	26300	20230220	-49.13	12300	20231018	8.78	26300	-49.13	20230220	12300	8.78	20231018	26300	-49.13	20230220	12300	8.78	20231018	0.71	N	065660	500	48 억	329887	N	N	0	N	N
85	20231116	130559	57	100.00	KOSDAQ	유통	N	N	N	N	N	13140	140	2	1.08	83500490	6365	41.83	13020	13250	13020	16900	9100	13000	13118.69	3.39	1203	13546	13272	13046	12772	12546	13410	12910	49	3900	500	9100	10	1	9731373	1279	-18.61	1.20	12	0.07	-706.00	10974.00	26300	20230220	-50.04	12300	20231018	6.83	26300	-50.04	20230220	12300	6.83	20231018	26300	-50.04	20230220	12300	6.83	20231018	0.71	N	065660	500	48 억	329887	N	N	0	N	N
86	20231116	120602	57	100.00	KOSDAQ	유통	N	N	N	N	N	13100	100	2	0.77	66006970	5033	33.07	13020	13250	13020	16900	9100	13000	13114.84	3.39	562	13546	13272	13046	12772	12546	13410	12910	49	3900	500	9100	10	1	9731373	1275	-18.56	1.19	12	0.05	-706.00	10974.00	26300	20230220	-50.19	12300	20231018	6.50	26300	-50.19	20230220	12300	6.50	20231018	26300	-50.19	20230220	12300	6.50	20231018	0.71	N	065660	500	48 억	329887	N	N	0	N	N
87	20231116	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	13140	140	2	1.08	26320020	2007	13.19	13020	13250	13020	16900	9100	13000	13114.11	3.39	-139	13546	13272	13046	12772	12546	13410	12910	49	3900	500	9100	10	1	9731373	1279	-18.61	1.20	12	0.02	-706.00	10974.00	26300	20230220	-50.04	12300	20231018	6.83	26300	-50.04	20230220	12300	6.83	20231018	26300	-50.04	20230220	12300	6.83	20231018	0.71	N	065660	500	48 억	329887	N	N	0	N	N
88	20231116	100559	57	100.00	KOSDAQ	유통	N	N	N	N	N	13250	250	2	1.92	3362550	256	1.68	13020	13250	13020	16900	9100	13000	13134.96	3.39	-63	13546	13272	13046	12772	12546	13410	12910	49	3900	500	9100	10	1	9731373	1289	-18.77	1.21	12	0.00	-706.00	10974.00	26300	20230220	-49.62	12300	20231018	7.72	26300	-49.62	20230220	12300	7.72	20231018	26300	-49.62	20230220	12300	7.72	20231018	0.71	N	065660	500	48 억	329887	N	N	0	N	N
89	20231116	090559	57	100.00	KOSDAQ	유통	N	N	N	N	N	13000	0	3	0.00	0	0	0.00	0	0	0	16900	9100	13000	0.00	3.39	0	13546	13272	13046	12772	12546	13410	12910	49	3900	500	9100	10	1	9731373	1265	-18.41	1.18	12	0.00	-706.00	10974.00	26300	20230220	-50.57	12300	20231018	5.69	26300	-50.57	20230220	12300	5.69	20231018	26300	-50.57	20230220	12300	5.69	20231018	0.71	N	065660	500	48 억	329887	N	N	0	N	N
90	20231115	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	13000	230	2	1.80	197488540	15213	303.83	12820	13320	12820	16600	8940	12770	12981.56	3.36	3308	13123	12946	12823	12646	12523	12885	12585	49	3830	500	8930	10	1	9731373	1265	-18.41	1.18	12	0.16	-706.00	10974.00	26300	20230220	-50.57	12300	20231018	5.69	26300	-50.57	20230220	12300	5.69	20231018	26300	-50.57	20230220	12300	5.69	20231018	0.71	N	065660	500	48 억	326594	N	N	0	N	N
91	20231115	150607	57	100.00	KOSDAQ	유통	N	N	N	N	N	12980	210	2	1.64	183170760	14111	281.83	12820	13320	12820	16600	8940	12770	12980.71	3.36	2839	13123	12946	12823	12646	12523	12885	12585	49	3830	500	8930	10	1	9731373	1263	-18.39	1.18	12	0.15	-706.00	10974.00	26300	20230220	-50.65	12300	20231018	5.53	26300	-50.65	20230220	12300	5.53	20231018	26300	-50.65	20230220	12300	5.53	20231018	0.71	N	065660	500	48 억	326594	N	N	0	N	N
92	20231115	140605	57	100.00	KOSDAQ	유통	N	N	N	N	N	13000	230	2	1.80	153349330	11813	235.93	12820	13320	12820	16600	8940	12770	12981.40	3.36	2791	13123	12946	12823	12646	12523	12885	12585	49	3830	500	8930	10	1	9731373	1265	-18.41	1.18	12	0.12	-706.00	10974.00	26300	20230220	-50.57	12300	20231018	5.69	26300	-50.57	20230220	12300	5.69	20231018	26300	-50.57	20230220	12300	5.69	20231018	0.71	N	065660	500	48 억	326594	N	N	0	N	N
93	20231115	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	13100	330	2	2.58	88768280	6835	136.51	12820	13320	12820	16600	8940	12770	12987.31	3.36	808	13123	12946	12823	12646	12523	12885	12585	49	3830	500	8930	10	1	9731373	1275	-18.56	1.19	12	0.07	-706.00	10974.00	26300	20230220	-50.19	12300	20231018	6.50	26300	-50.19	20230220	12300	6.50	20231018	26300	-50.19	20230220	12300	6.50	20231018	0.71	N	065660	500	48 억	326594	N	N	0	N	N
94	20231115	120610	57	100.00	KOSDAQ	유통	N	N	N	N	N	13060	290	2	2.27	59398290	4595	91.77	12820	13320	12820	16600	8940	12770	12926.72	3.36	717	13123	12946	12823	12646	12523	12885	12585	49	3830	500	8930	10	1	9731373	1271	-18.50	1.19	12	0.05	-706.00	10974.00	26300	20230220	-50.34	12300	20231018	6.18	26300	-50.34	20230220	12300	6.18	20231018	26300	-50.34	20230220	12300	6.18	20231018	0.71	N	065660	500	48 억	326594	N	N	0	N	N
95	20231115	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	12950	180	2	1.41	37436050	2905	58.02	12820	13320	12820	16600	8940	12770	12886.76	3.36	395	13123	12946	12823	12646	12523	12885	12585	49	3830	500	8930	10	1	9731373	1260	-18.34	1.18	12	0.03	-706.00	10974.00	26300	20230220	-50.76	12300	20231018	5.28	26300	-50.76	20230220	12300	5.28	20231018	26300	-50.76	20230220	12300	5.28	20231018	0.71	N	065660	500	48 억	326594	N	N	0	N	N
96	20231115	100609	57	100.00	KOSDAQ	유통	N	N	N	N	N	12940	170	2	1.33	28063560	2179	43.52	12820	13320	12820	16600	8940	12770	12879.10	3.36	395	13123	12946	12823	12646	12523	12885	12585	49	3830	500	8930	10	1	9731373	1259	-18.33	1.18	12	0.02	-706.00	10974.00	26300	20230220	-50.80	12300	20231018	5.20	26300	-50.80	20230220	12300	5.20	20231018	26300	-50.80	20230220	12300	5.20	20231018	0.71	N	065660	500	48 억	326594	N	N	0	N	N
97	20231115	090603	57	100.00	KOSDAQ	유통	N	N	N	N	N	12960	190	2	1.49	1222880	95	1.90	12820	13320	12820	16600	8940	12770	12872.42	3.36	-10	13123	12946	12823	12646	12523	12885	12585	49	3830	500	8930	10	1	9731373	1261	-18.36	1.18	12	0.00	-706.00	10974.00	26300	20230220	-50.72	12300	20231018	5.37	26300	-50.72	20230220	12300	5.37	20231018	26300	-50.72	20230220	12300	5.37	20231018	0.71	N	065660	500	48 억	326594	N	N	0	N	N
98	20231114	160557	57	100.00	KOSDAQ	유통	N	N	N	N	N	12770	20	2	0.16	63189330	4938	49.48	13000	13000	12700	16570	8930	12750	12796.54	3.36	-245	13216	12982	12806	12572	12396	12895	12485	49	3820	500	8920	10	1	9731373	1243	-18.09	1.16	12	0.05	-706.00	10974.00	26300	20230220	-51.44	12300	20231018	3.82	26300	-51.44	20230220	12300	3.82	20231018	26300	-51.44	20230220	12300	3.82	20231018	0.71	N	065660	500	48 억	326793	N	N	0	N	N
99	20231114	150558	57	100.00	KOSDAQ	유통	N	N	N	N	N	12770	20	2	0.16	51837550	4049	40.57	13000	13000	12700	16570	8930	12750	12802.56	3.36	-48	13216	12982	12806	12572	12396	12895	12485	49	3820	500	8920	10	1	9731373	1243	-18.09	1.16	12	0.04	-706.00	10974.00	26300	20230220	-51.44	12300	20231018	3.82	26300	-51.44	20230220	12300	3.82	20231018	26300	-51.44	20230220	12300	3.82	20231018	0.71	N	065660	500	48 억	326793	N	N	0	N	N
100	20231114	140557	57	100.00	KOSDAQ	유통	N	N	N	N	N	12820	70	2	0.55	45110290	3523	35.30	13000	13000	12700	16570	8930	12750	12804.51	3.36	60	13216	12982	12806	12572	12396	12895	12485	49	3820	500	8920	10	1	9731373	1248	-18.16	1.17	12	0.04	-706.00	10974.00	26300	20230220	-51.25	12300	20231018	4.23	26300	-51.25	20230220	12300	4.23	20231018	26300	-51.25	20230220	12300	4.23	20231018	0.71	N	065660	500	48 억	326793	N	N	0	N	N
101	20231114	130600	57	100.00	KOSDAQ	유통	N	N	N	N	N	12820	70	2	0.55	37750680	2947	29.53	13000	13000	12700	16570	8930	12750	12809.87	3.36	45	13216	12982	12806	12572	12396	12895	12485	49	3820	500	8920	10	1	9731373	1248	-18.16	1.17	12	0.03	-706.00	10974.00	26300	20230220	-51.25	12300	20231018	4.23	26300	-51.25	20230220	12300	4.23	20231018	26300	-51.25	20230220	12300	4.23	20231018	0.71	N	065660	500	48 억	326793	N	N	0	N	N
102	20231114	120600	57	100.00	KOSDAQ	유통	N	N	N	N	N	12830	80	2	0.63	27794170	2165	21.69	13000	13000	12700	16570	8930	12750	12837.95	3.36	-250	13216	12982	12806	12572	12396	12895	12485	49	3820	500	8920	10	1	9731373	1249	-18.17	1.17	12	0.02	-706.00	10974.00	26300	20230220	-51.22	12300	20231018	4.31	26300	-51.22	20230220	12300	4.31	20231018	26300	-51.22	20230220	12300	4.31	20231018	0.71	N	065660	500	48 억	326793	N	N	0	N	N
103	20231114	110607	57	100.00	KOSDAQ	유통	N	N	N	N	N	12850	100	2	0.78	22144680	1725	17.28	13000	13000	12700	16570	8930	12750	12837.50	3.36	5	13216	12982	12806	12572	12396	12895	12485	49	3820	500	8920	10	1	9731373	1250	-18.20	1.17	12	0.02	-706.00	10974.00	26300	20230220	-51.14	12300	20231018	4.47	26300	-51.14	20230220	12300	4.47	20231018	26300	-51.14	20230220	12300	4.47	20231018	0.71	N	065660	500	48 억	326793	N	N	0	N	N
104	20231114	100559	57	100.00	KOSDAQ	유통	N	N	N	N	N	12860	110	2	0.86	14626010	1141	11.43	13000	13000	12700	16570	8930	12750	12818.59	3.36	136	13216	12982	12806	12572	12396	12895	12485	49	3820	500	8920	10	1	9731373	1251	-18.22	1.17	12	0.01	-706.00	10974.00	26300	20230220	-51.10	12300	20231018	4.55	26300	-51.10	20230220	12300	4.55	20231018	26300	-51.10	20230220	12300	4.55	20231018	0.71	N	065660	500	48 억	326793	N	N	0	N	N
105	20231114	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	13000	250	2	1.96	2613000	201	2.01	13000	13000	13000	16570	8930	12750	13000.00	3.36	-79	13216	12982	12806	12572	12396	12895	12485	49	3820	500	8920	10	1	9731373	1265	-18.41	1.18	12	0.00	-706.00	10974.00	26300	20230220	-50.57	12300	20231018	5.69	26300	-50.57	20230220	12300	5.69	20231018	26300	-50.57	20230220	12300	5.69	20231018	0.71	N	065660	500	48 억	326793	N	N	0	N	N
106	20231113	160551	57	100.00	KOSDAQ	유통	N	N	N	N	N	12750	-70	5	-0.55	127484400	9980	110.70	13040	13040	12630	16660	8980	12820	12774.11	3.37	-1622	13120	12970	12840	12690	12560	12905	12625	49	3840	500	8970	10	1	9731373	1241	-18.06	1.16	12	0.10	-706.00	10974.00	26300	20230220	-51.52	12300	20231018	3.66	26300	-51.52	20230220	12300	3.66	20231018	26300	-51.52	20230220	12300	3.66	20231018	0.73	N	065660	500	48 억	328418	N	N	0	N	N
107	20231113	150550	57	100.00	KOSDAQ	유통	N	N	N	N	N	12750	-70	5	-0.55	122894780	9620	106.71	13040	13040	12630	16660	8980	12820	12774.93	3.37	-1607	13120	12970	12840	12690	12560	12905	12625	49	3840	500	8970	10	1	9731373	1241	-18.06	1.16	12	0.10	-706.00	10974.00	26300	20230220	-51.52	12300	20231018	3.66	26300	-51.52	20230220	12300	3.66	20231018	26300	-51.52	20230220	12300	3.66	20231018	0.73	N	065660	500	48 억	328418	N	N	0	N	N
108	20231113	140548	57	100.00	KOSDAQ	유통	N	N	N	N	N	12710	-110	5	-0.86	79372210	6184	68.60	13040	13040	12650	16660	8980	12820	12835.09	3.37	-1574	13120	12970	12840	12690	12560	12905	12625	49	3840	500	8970	10	1	9731373	1237	-18.00	1.16	12	0.06	-706.00	10974.00	26300	20230220	-51.67	12300	20231018	3.33	26300	-51.67	20230220	12300	3.33	20231018	26300	-51.67	20230220	12300	3.33	20231018	0.73	N	065660	500	48 억	328418	N	N	0	N	N
109	20231113	130546	57	100.00	KOSDAQ	유통	N	N	N	N	N	12820	0	3	0.00	60607120	4708	52.22	13040	13040	12750	16660	8980	12820	12873.22	3.37	-1341	13120	12970	12840	12690	12560	12905	12625	49	3840	500	8970	10	1	9731373	1248	-18.16	1.17	12	0.05	-706.00	10974.00	26300	20230220	-51.25	12300	20231018	4.23	26300	-51.25	20230220	12300	4.23	20231018	26300	-51.25	20230220	12300	4.23	20231018	0.73	N	065660	500	48 억	328418	N	N	0	N	N
110	20231113	120547	57	100.00	KOSDAQ	유통	N	N	N	N	N	12820	0	3	0.00	47219240	3661	40.61	13040	13040	12800	16660	8980	12820	12897.91	3.37	-736	13120	12970	12840	12690	12560	12905	12625	49	3840	500	8970	10	1	9731373	1248	-18.16	1.17	12	0.04	-706.00	10974.00	26300	20230220	-51.25	12300	20231018	4.23	26300	-51.25	20230220	12300	4.23	20231018	26300	-51.25	20230220	12300	4.23	20231018	0.73	N	065660	500	48 억	328418	N	N	0	N	N
111	20231113	110546	57	100.00	KOSDAQ	유통	N	N	N	N	N	12920	100	2	0.78	37188050	2881	31.96	13040	13040	12800	16660	8980	12820	12908.04	3.37	-3	13120	12970	12840	12690	12560	12905	12625	49	3840	500	8970	10	1	9731373	1257	-18.30	1.18	12	0.03	-706.00	10974.00	26300	20230220	-50.87	12300	20231018	5.04	26300	-50.87	20230220	12300	5.04	20231018	26300	-50.87	20230220	12300	5.04	20231018	0.73	N	065660	500	48 억	328418	N	N	0	N	N
112	20231113	100545	57	100.00	KOSDAQ	유통	N	N	N	N	N	12950	130	2	1.01	27192580	2105	23.35	13040	13040	12800	16660	8980	12820	12918.09	3.37	-127	13120	12970	12840	12690	12560	12905	12625	49	3840	500	8970	10	1	9731373	1260	-18.34	1.18	12	0.02	-706.00	10974.00	26300	20230220	-50.76	12300	20231018	5.28	26300	-50.76	20230220	12300	5.28	20231018	26300	-50.76	20230220	12300	5.28	20231018	0.73	N	065660	500	48 억	328418	N	N	0	N	N
113	20231113	090550	57	100.00	KOSDAQ	유통	N	N	N	N	N	12970	150	2	1.17	6145650	479	5.31	13040	13040	12800	16660	8980	12820	12830.17	3.37	-4	13120	12970	12840	12690	12560	12905	12625	49	3840	500	8970	10	1	9731373	1262	-18.37	1.18	12	0.00	-706.00	10974.00	26300	20230220	-50.68	12300	20231018	5.45	26300	-50.68	20230220	12300	5.45	20231018	26300	-50.68	20230220	12300	5.45	20231018	0.73	N	065660	500	48 억	328418	N	N	0	N	N
114	20231110	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	12820	-80	5	-0.62	115588760	9014	49.52	12830	12990	12710	16770	9030	12900	12823.25	3.39	-1234	13526	13212	13006	12692	12486	13110	12590	49	3870	500	9030	10	1	9731373	1248	-18.16	1.17	12	0.09	-706.00	10974.00	26300	20230220	-51.25	12300	20231018	4.23	26300	-51.25	20230220	12300	4.23	20231018	26300	-51.25	20230220	12300	4.23	20231018	0.73	N	065660	500	48 억	329734	N	N	0	N	N
115	20231110	150557	57	100.00	KOSDAQ	유통	N	N	N	N	N	12800	-100	5	-0.78	108598910	8468	46.52	12830	12990	12710	16770	9030	12900	12824.62	3.39	-1222	13526	13212	13006	12692	12486	13110	12590	49	3870	500	9030	10	1	9731373	1246	-18.13	1.17	12	0.09	-706.00	10974.00	26300	20230220	-51.33	12300	20231018	4.07	26300	-51.33	20230220	12300	4.07	20231018	26300	-51.33	20230220	12300	4.07	20231018	0.73	N	065660	500	48 억	329734	N	N	0	N	N
116	20231110	140552	57	100.00	KOSDAQ	유통	N	N	N	N	N	12890	-10	5	-0.08	93528380	7294	40.07	12830	12990	12710	16770	9030	12900	12822.65	3.39	-856	13526	13212	13006	12692	12486	13110	12590	49	3870	500	9030	10	1	9731373	1254	-18.26	1.17	12	0.07	-706.00	10974.00	26300	20230220	-50.99	12300	20231018	4.80	26300	-50.99	20230220	12300	4.80	20231018	26300	-50.99	20230220	12300	4.80	20231018	0.73	N	065660	500	48 억	329734	N	N	0	N	N
117	20231110	130553	57	100.00	KOSDAQ	유통	N	N	N	N	N	12790	-110	5	-0.85	80205490	6254	34.36	12830	12990	12710	16770	9030	12900	12824.67	3.39	-992	13526	13212	13006	12692	12486	13110	12590	49	3870	500	9030	10	1	9731373	1245	-18.12	1.17	12	0.06	-706.00	10974.00	26300	20230220	-51.37	12300	20231018	3.98	26300	-51.37	20230220	12300	3.98	20231018	26300	-51.37	20230220	12300	3.98	20231018	0.73	N	065660	500	48 억	329734	N	N	0	N	N
118	20231110	120554	57	100.00	KOSDAQ	유통	N	N	N	N	N	12880	-20	5	-0.16	62492080	4871	26.76	12830	12990	12710	16770	9030	12900	12829.41	3.39	-978	13526	13212	13006	12692	12486	13110	12590	49	3870	500	9030	10	1	9731373	1253	-18.24	1.17	12	0.05	-706.00	10974.00	26300	20230220	-51.03	12300	20231018	4.72	26300	-51.03	20230220	12300	4.72	20231018	26300	-51.03	20230220	12300	4.72	20231018	0.73	N	065660	500	48 억	329734	N	N	0	N	N
119	20231110	110548	57	100.00	KOSDAQ	유통	N	N	N	N	N	12970	70	2	0.54	59164770	4613	25.34	12830	12990	12710	16770	9030	12900	12825.66	3.39	-956	13526	13212	13006	12692	12486	13110	12590	49	3870	500	9030	10	1	9731373	1262	-18.37	1.18	12	0.05	-706.00	10974.00	26300	20230220	-50.68	12300	20231018	5.45	26300	-50.68	20230220	12300	5.45	20231018	26300	-50.68	20230220	12300	5.45	20231018	0.73	N	065660	500	48 억	329734	N	N	0	N	N
120	20231110	100553	57	100.00	KOSDAQ	유통	N	N	N	N	N	12870	-30	5	-0.23	40475060	3165	17.39	12830	12990	12710	16770	9030	12900	12788.33	3.39	-640	13526	13212	13006	12692	12486	13110	12590	49	3870	500	9030	10	1	9731373	1252	-18.23	1.17	12	0.03	-706.00	10974.00	26300	20230220	-51.06	12300	20231018	4.63	26300	-51.06	20230220	12300	4.63	20231018	26300	-51.06	20230220	12300	4.63	20231018	0.73	N	065660	500	48 억	329734	N	N	0	N	N
121	20231110	090542	57	100.00	KOSDAQ	유통	N	N	N	N	N	12800	-100	5	-0.78	4982860	389	2.14	12830	12930	12800	16770	9030	12900	12809.41	3.39	-149	13526	13212	13006	12692	12486	13110	12590	49	3870	500	9030	10	1	9731373	1246	-18.13	1.17	12	0.00	-706.00	10974.00	26300	20230220	-51.33	12300	20231018	4.07	26300	-51.33	20230220	12300	4.07	20231018	26300	-51.33	20230220	12300	4.07	20231018	0.73	N	065660	500	48 억	329734	N	N	0	N	N
122	20231109	160537	57	100.00	KOSDAQ	유통	N	N	N	N	N	12900	-220	5	-1.68	234631260	18201	162.65	13120	13320	12800	17050	9190	13120	12891.12	3.42	-2722	13406	13262	13086	12942	12766	13335	13015	49	3930	500	9180	10	1	9731373	1255	-18.27	1.18	12	0.19	-706.00	10974.00	26300	20230220	-50.95	12300	20231018	4.88	26300	-50.95	20230220	12300	4.88	20231018	26300	-50.95	20230220	12300	4.88	20231018	0.72	N	065660	500	48 억	332717	N	N	1	N	N
123	20231109	150538	57	100.00	KOSDAQ	유통	N	N	N	N	N	12830	-290	5	-2.21	231584910	17964	160.54	13120	13320	12800	17050	9190	13120	12891.61	3.42	-2632	13406	13262	13086	12942	12766	13335	13015	49	3930	500	9180	10	1	9731373	1249	-18.17	1.17	12	0.18	-706.00	10974.00	26300	20230220	-51.22	12300	20231018	4.31	26300	-51.22	20230220	12300	4.31	20231018	26300	-51.22	20230220	12300	4.31	20231018	0.72	N	065660	500	48 억	332717	N	N	1	N	N
124	20231109	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	12830	-290	5	-2.21	190351540	14754	131.85	13120	13320	12800	17050	9190	13120	12901.69	3.42	-1256	13406	13262	13086	12942	12766	13335	13015	49	3930	500	9180	10	1	9731373	1249	-18.17	1.17	12	0.15	-706.00	10974.00	26300	20230220	-51.22	12300	20231018	4.31	26300	-51.22	20230220	12300	4.31	20231018	26300	-51.22	20230220	12300	4.31	20231018	0.72	N	065660	500	48 억	332717	N	N	1	N	N
125	20231109	130539	57	100.00	KOSDAQ	유통	N	N	N	N	N	12830	-290	5	-2.21	178013540	13793	123.26	13120	13320	12800	17050	9190	13120	12906.08	3.42	-404	13406	13262	13086	12942	12766	13335	13015	49	3930	500	9180	10	1	9731373	1249	-18.17	1.17	12	0.14	-706.00	10974.00	26300	20230220	-51.22	12300	20231018	4.31	26300	-51.22	20230220	12300	4.31	20231018	26300	-51.22	20230220	12300	4.31	20231018	0.72	N	065660	500	48 억	332717	N	N	1	N	N
126	20231109	120541	57	100.00	KOSDAQ	유통	N	N	N	N	N	12880	-240	5	-1.83	160441350	12425	111.04	13120	13320	12800	17050	9190	13120	12912.78	3.42	60	13406	13262	13086	12942	12766	13335	13015	49	3930	500	9180	10	1	9731373	1253	-18.24	1.17	12	0.13	-706.00	10974.00	26300	20230220	-51.03	12300	20231018	4.72	26300	-51.03	20230220	12300	4.72	20231018	26300	-51.03	20230220	12300	4.72	20231018	0.72	N	065660	500	48 억	332717	N	N	1	N	N
127	20231109	110540	57	100.00	KOSDAQ	유통	N	N	N	N	N	12880	-240	5	-1.83	133041810	10290	91.96	13120	13320	12800	17050	9190	13120	12929.23	3.42	836	13406	13262	13086	12942	12766	13335	13015	49	3930	500	9180	10	1	9731373	1253	-18.24	1.17	12	0.11	-706.00	10974.00	26300	20230220	-51.03	12300	20231018	4.72	26300	-51.03	20230220	12300	4.72	20231018	26300	-51.03	20230220	12300	4.72	20231018	0.72	N	065660	500	48 억	332717	N	N	1	N	N
128	20231109	100536	57	100.00	KOSDAQ	유통	N	N	N	N	N	12920	-200	5	-1.52	32393730	2484	22.20	13120	13320	12920	17050	9190	13120	13040.95	3.42	147	13406	13262	13086	12942	12766	13335	13015	49	3930	500	9180	10	1	9731373	1257	-18.30	1.18	12	0.03	-706.00	10974.00	26300	20230220	-50.87	12300	20231018	5.04	26300	-50.87	20230220	12300	5.04	20231018	26300	-50.87	20230220	12300	5.04	20231018	0.72	N	065660	500	48 억	332717	N	N	1	N	N
129	20231109	090537	57	100.00	KOSDAQ	유통	N	N	N	N	N	13120	0	3	0.00	8161800	622	5.56	13120	13150	13120	17050	9190	13120	13121.86	3.42	147	13406	13262	13086	12942	12766	13335	13015	49	3930	500	9180	10	1	9731373	1277	-18.58	1.20	12	0.01	-706.00	10974.00	26300	20230220	-50.11	12300	20231018	6.67	26300	-50.11	20230220	12300	6.67	20231018	26300	-50.11	20230220	12300	6.67	20231018	0.72	N	065660	500	48 억	332717	N	N	1	N	N
130	20231108	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	13120	70	2	0.54	146607460	11189	101.34	13010	13230	12910	16960	9140	13050	13102.79	3.39	1856	13850	13450	13200	12800	12550	13325	12675	49	3910	500	9130	10	1	9731373	1277	-18.58	1.20	12	0.11	-706.00	10974.00	26300	20230220	-50.11	12300	20231018	6.67	26300	-50.11	20230220	12300	6.67	20231018	26300	-50.11	20230220	12300	6.67	20231018	0.72	N	065660	500	48 억	329710	N	N	1	N	N
131	20231108	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	13090	40	2	0.31	141994680	10837	98.15	13010	13230	12910	16960	9140	13050	13102.77	3.39	1788	13850	13450	13200	12800	12550	13325	12675	49	3910	500	9130	10	1	9731373	1274	-18.54	1.19	12	0.11	-706.00	10974.00	26300	20230220	-50.23	12300	20231018	6.42	26300	-50.23	20230220	12300	6.42	20231018	26300	-50.23	20230220	12300	6.42	20231018	0.72	N	065660	500	48 억	329710	N	N	0	N	N
132	20231108	140535	57	100.00	KOSDAQ	유통	N	N	N	N	N	13140	90	2	0.69	131498770	10038	90.92	13010	13230	12910	16960	9140	13050	13100.10	3.39	1788	13850	13450	13200	12800	12550	13325	12675	49	3910	500	9130	10	1	9731373	1279	-18.61	1.20	12	0.10	-706.00	10974.00	26300	20230220	-50.04	12300	20231018	6.83	26300	-50.04	20230220	12300	6.83	20231018	26300	-50.04	20230220	12300	6.83	20231018	0.72	N	065660	500	48 억	329710	N	N	0	N	N
133	20231108	130535	57	100.00	KOSDAQ	유통	N	N	N	N	N	13130	80	2	0.61	86677210	6612	59.89	13010	13230	12910	16960	9140	13050	13109.08	3.39	1707	13850	13450	13200	12800	12550	13325	12675	49	3910	500	9130	10	1	9731373	1278	-18.60	1.20	12	0.07	-706.00	10974.00	26300	20230220	-50.08	12300	20231018	6.75	26300	-50.08	20230220	12300	6.75	20231018	26300	-50.08	20230220	12300	6.75	20231018	0.72	N	065660	500	48 억	329710	N	N	0	N	N
134	20231108	120532	57	100.00	KOSDAQ	유통	N	N	N	N	N	13190	140	2	1.07	79547250	6070	54.98	13010	13230	12910	16960	9140	13050	13104.98	3.39	1457	13850	13450	13200	12800	12550	13325	12675	49	3910	500	9130	10	1	9731373	1284	-18.68	1.20	12	0.06	-706.00	10974.00	26300	20230220	-49.85	12300	20231018	7.24	26300	-49.85	20230220	12300	7.24	20231018	26300	-49.85	20230220	12300	7.24	20231018	0.72	N	065660	500	48 억	329710	N	N	0	N	N
135	20231108	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	13150	100	2	0.77	46607020	3570	32.33	13010	13230	12910	16960	9140	13050	13055.19	3.39	170	13850	13450	13200	12800	12550	13325	12675	49	3910	500	9130	10	1	9731373	1280	-18.63	1.20	12	0.04	-706.00	10974.00	26300	20230220	-50.00	12300	20231018	6.91	26300	-50.00	20230220	12300	6.91	20231018	26300	-50.00	20230220	12300	6.91	20231018	0.72	N	065660	500	48 억	329710	N	N	0	N	N
136	20231108	100535	57	100.00	KOSDAQ	유통	N	N	N	N	N	13060	10	2	0.08	28745950	2206	19.98	13010	13230	12910	16960	9140	13050	13030.80	3.39	-224	13850	13450	13200	12800	12550	13325	12675	49	3910	500	9130	10	1	9731373	1271	-18.50	1.19	12	0.02	-706.00	10974.00	26300	20230220	-50.34	12300	20231018	6.18	26300	-50.34	20230220	12300	6.18	20231018	26300	-50.34	20230220	12300	6.18	20231018	0.72	N	065660	500	48 억	329710	N	N	0	N	N
137	20231108	090531	57	100.00	KOSDAQ	유통	N	N	N	N	N	13220	170	2	1.30	599330	46	0.42	13010	13230	13010	16960	9140	13050	13028.91	3.39	-9	13850	13450	13200	12800	12550	13325	12675	49	3910	500	9130	10	1	9731373	1286	-18.73	1.20	12	0.00	-706.00	10974.00	26300	20230220	-49.73	12300	20231018	7.48	26300	-49.73	20230220	12300	7.48	20231018	26300	-49.73	20230220	12300	7.48	20231018	0.72	N	065660	500	48 억	329710	N	N	0	N	N
138	20231107	160535	57	100.00	KOSDAQ	유통	N	N	N	N	N	13050	-380	5	-2.83	143176930	10957	50.11	13600	13600	12950	17450	9410	13430	13067.17	3.42	-2881	13916	13672	13306	13062	12696	13795	13185	49	4020	500	9400	10	1	9731373	1270	-18.48	1.19	12	0.11	-706.00	10974.00	26300	20230220	-50.38	12300	20231018	6.10	26300	-50.38	20230220	12300	6.10	20231018	26300	-50.38	20230220	12300	6.10	20231018	0.71	N	065660	500	48 억	332626	N	N	0	N	N
139	20231107	150535	57	100.00	KOSDAQ	유통	N	N	N	N	N	13000	-430	5	-3.20	142185950	10881	49.76	13600	13600	12950	17450	9410	13430	13067.36	3.42	-2857	13916	13672	13306	13062	12696	13795	13185	49	4020	500	9400	10	1	9731373	1265	-18.41	1.18	12	0.11	-706.00	10974.00	26300	20230220	-50.57	12300	20231018	5.69	26300	-50.57	20230220	12300	5.69	20231018	26300	-50.57	20230220	12300	5.69	20231018	0.71	N	065660	500	48 억	332626	N	N	0	N	N
140	20231107	140538	57	100.00	KOSDAQ	유통	N	N	N	N	N	13000	-430	5	-3.20	125793910	9619	43.99	13600	13600	12950	17450	9410	13430	13077.65	3.42	-2833	13916	13672	13306	13062	12696	13795	13185	49	4020	500	9400	10	1	9731373	1265	-18.41	1.18	12	0.10	-706.00	10974.00	26300	20230220	-50.57	12300	20231018	5.69	26300	-50.57	20230220	12300	5.69	20231018	26300	-50.57	20230220	12300	5.69	20231018	0.71	N	065660	500	48 억	332626	N	N	0	N	N
141	20231107	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	13020	-410	5	-3.05	116204050	8880	40.61	13600	13600	12950	17450	9410	13430	13086.04	3.42	-2837	13916	13672	13306	13062	12696	13795	13185	49	4020	500	9400	10	1	9731373	1267	-18.44	1.19	12	0.09	-706.00	10974.00	26300	20230220	-50.49	12300	20231018	5.85	26300	-50.49	20230220	12300	5.85	20231018	26300	-50.49	20230220	12300	5.85	20231018	0.71	N	065660	500	48 억	332626	N	N	0	N	N
142	20231107	120533	57	100.00	KOSDAQ	유통	N	N	N	N	N	13060	-370	5	-2.76	80433990	6127	28.02	13600	13600	13000	17450	9410	13430	13127.79	3.42	-639	13916	13672	13306	13062	12696	13795	13185	49	4020	500	9400	10	1	9731373	1271	-18.50	1.19	12	0.06	-706.00	10974.00	26300	20230220	-50.34	12300	20231018	6.18	26300	-50.34	20230220	12300	6.18	20231018	26300	-50.34	20230220	12300	6.18	20231018	0.71	N	065660	500	48 억	332626	N	N	0	N	N
143	20231107	110533	57	100.00	KOSDAQ	유통	N	N	N	N	N	13090	-340	5	-2.53	64986920	4948	22.63	13600	13600	13000	17450	9410	13430	13133.98	3.42	-139	13916	13672	13306	13062	12696	13795	13185	49	4020	500	9400	10	1	9731373	1274	-18.54	1.19	12	0.05	-706.00	10974.00	26300	20230220	-50.23	12300	20231018	6.42	26300	-50.23	20230220	12300	6.42	20231018	26300	-50.23	20230220	12300	6.42	20231018	0.71	N	065660	500	48 억	332626	N	N	0	N	N
144	20231107	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	13150	-280	5	-2.08	26952940	2044	9.35	13600	13600	13000	17450	9410	13430	13186.37	3.42	-183	13916	13672	13306	13062	12696	13795	13185	49	4020	500	9400	10	1	9731373	1280	-18.63	1.20	12	0.02	-706.00	10974.00	26300	20230220	-50.00	12300	20231018	6.91	26300	-50.00	20230220	12300	6.91	20231018	26300	-50.00	20230220	12300	6.91	20231018	0.71	N	065660	500	48 억	332626	N	N	0	N	N
145	20231107	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	13320	-110	5	-0.82	4484470	336	1.54	13600	13600	13320	17450	9410	13430	13346.64	3.42	-322	13916	13672	13306	13062	12696	13795	13185	49	4020	500	9400	10	1	9731373	1296	-18.87	1.21	12	0.00	-706.00	10974.00	26300	20230220	-49.35	12300	20231018	8.29	26300	-49.35	20230220	12300	8.29	20231018	26300	-49.35	20230220	12300	8.29	20231018	0.71	N	065660	500	48 억	332626	N	N	0	N	N
146	20231106	160522	57	100.00	KOSDAQ	유통	N	N	N	N	N	13430	490	2	3.79	289546470	21816	161.82	13150	13550	12940	16820	9060	12940	13272.21	3.42	-170	13333	13136	12923	12726	12513	13030	12620	49	3880	500	9050	10	1	9731373	1307	-19.02	1.22	12	0.22	-706.00	10974.00	26300	20230220	-48.94	12300	20231018	9.19	26300	-48.94	20230220	12300	9.19	20231018	26300	-48.94	20230220	12300	9.19	20231018	0.71	N	065660	500	48 억	332497	N	N	0	N	N
147	20231106	150524	57	100.00	KOSDAQ	유통	N	N	N	N	N	13430	490	2	3.79	280320740	21127	156.71	13150	13550	12940	16820	9060	12940	13268.36	3.42	-178	13333	13136	12923	12726	12513	13030	12620	49	3880	500	9050	10	1	9731373	1307	-19.02	1.22	12	0.22	-706.00	10974.00	26300	20230220	-48.94	12300	20231018	9.19	26300	-48.94	20230220	12300	9.19	20231018	26300	-48.94	20230220	12300	9.19	20231018	0.71	N	065660	500	48 억	332497	N	N	0	N	N
148	20231106	140522	57	100.00	KOSDAQ	유통	N	N	N	N	N	13440	500	2	3.86	253647360	19135	141.93	13150	13550	12940	16820	9060	12940	13255.68	3.42	-7	13333	13136	12923	12726	12513	13030	12620	49	3880	500	9050	10	1	9731373	1308	-19.04	1.22	12	0.20	-706.00	10974.00	26300	20230220	-48.90	12300	20231018	9.27	26300	-48.90	20230220	12300	9.27	20231018	26300	-48.90	20230220	12300	9.27	20231018	0.71	N	065660	500	48 억	332497	N	N	0	N	N
149	20231106	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	13450	510	2	3.94	235905800	17813	132.12	13150	13550	12940	16820	9060	12940	13243.46	3.42	-34	13333	13136	12923	12726	12513	13030	12620	49	3880	500	9050	10	1	9731373	1309	-19.05	1.23	12	0.18	-706.00	10974.00	26300	20230220	-48.86	12300	20231018	9.35	26300	-48.86	20230220	12300	9.35	20231018	26300	-48.86	20230220	12300	9.35	20231018	0.71	N	065660	500	48 억	332497	N	N	0	N	N
150	20231106	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	13300	360	2	2.78	180383530	13677	101.45	13150	13470	12940	16820	9060	12940	13188.82	3.42	97	13333	13136	12923	12726	12513	13030	12620	49	3880	500	9050	10	1	9731373	1294	-18.84	1.21	12	0.14	-706.00	10974.00	26300	20230220	-49.43	12300	20231018	8.13	26300	-49.43	20230220	12300	8.13	20231018	26300	-49.43	20230220	12300	8.13	20231018	0.71	N	065660	500	48 억	332497	N	N	0	N	N
151	20231106	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	13300	360	2	2.78	148849020	11307	83.87	13150	13470	12940	16820	9060	12940	13164.32	3.42	-245	13333	13136	12923	12726	12513	13030	12620	49	3880	500	9050	10	1	9731373	1294	-18.84	1.21	12	0.12	-706.00	10974.00	26300	20230220	-49.43	12300	20231018	8.13	26300	-49.43	20230220	12300	8.13	20231018	26300	-49.43	20230220	12300	8.13	20231018	0.71	N	065660	500	48 억	332497	N	N	0	N	N
152	20231106	100503	57	100.00	KOSDAQ	유통	N	N	N	N	N	13250	310	2	2.40	94398470	7178	53.24	13150	13470	12940	16820	9060	12940	13151.08	3.42	-285	13333	13136	12923	12726	12513	13030	12620	49	3880	500	9050	10	1	9731373	1289	-18.77	1.21	12	0.07	-706.00	10974.00	26300	20230220	-49.62	12300	20231018	7.72	26300	-49.62	20230220	12300	7.72	20231018	26300	-49.62	20230220	12300	7.72	20231018	0.71	N	065660	500	48 억	332497	N	N	0	N	N
153	20231106	090525	57	100.00	KOSDAQ	유통	N	N	N	N	N	13150	210	2	1.62	11177500	850	6.30	13150	13150	13150	16820	9060	12940	13150.00	3.42	-490	13333	13136	12923	12726	12513	13030	12620	49	3880	500	9050	10	1	9731373	1280	-18.63	1.20	12	0.01	-706.00	10974.00	26300	20230220	-50.00	12300	20231018	6.91	26300	-50.00	20230220	12300	6.91	20231018	26300	-50.00	20230220	12300	6.91	20231018	0.71	N	065660	500	48 억	332497	N	N	0	N	N
154	20231103	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	12940	100	2	0.78	172941760	13482	183.13	12960	13120	12710	16690	8990	12840	12827.60	3.40	1741	13106	12972	12796	12662	12486	13040	12730	49	3850	500	8980	10	1	9731373	1259	-18.33	1.18	12	0.14	-706.00	10974.00	26300	20230220	-50.80	12300	20231018	5.20	26300	-50.80	20230220	12300	5.20	20231018	26300	-50.80	20230220	12300	5.20	20231018	0.70	N	065660	500	48 억	330756	N	N	0	N	N
155	20231103	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	12880	40	2	0.31	168775460	13159	178.74	12960	13120	12710	16690	8990	12840	12825.86	3.40	1666	13106	12972	12796	12662	12486	13040	12730	49	3850	500	8980	10	1	9731373	1253	-18.24	1.17	12	0.14	-706.00	10974.00	26300	20230220	-51.03	12300	20231018	4.72	26300	-51.03	20230220	12300	4.72	20231018	26300	-51.03	20230220	12300	4.72	20231018	0.70	N	065660	500	48 억	330756	N	N	0	N	N
156	20231103	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	12830	-10	5	-0.08	151381020	11802	160.31	12960	13120	12710	16690	8990	12840	12826.73	3.40	1402	13106	12972	12796	12662	12486	13040	12730	49	3850	500	8980	10	1	9731373	1249	-18.17	1.17	12	0.12	-706.00	10974.00	26300	20230220	-51.22	12300	20231018	4.31	26300	-51.22	20230220	12300	4.31	20231018	26300	-51.22	20230220	12300	4.31	20231018	0.70	N	065660	500	48 억	330756	N	N	0	N	N
157	20231103	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	12830	-10	5	-0.08	107462190	8364	113.61	12960	13120	12740	16690	8990	12840	12848.18	3.40	1190	13106	12972	12796	12662	12486	13040	12730	49	3850	500	8980	10	1	9731373	1249	-18.17	1.17	12	0.09	-706.00	10974.00	26300	20230220	-51.22	12300	20231018	4.31	26300	-51.22	20230220	12300	4.31	20231018	26300	-51.22	20230220	12300	4.31	20231018	0.70	N	065660	500	48 억	330756	N	N	0	N	N
158	20231103	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	12870	30	2	0.23	91891570	7154	97.17	12960	13120	12740	16690	8990	12840	12844.78	3.40	874	13106	12972	12796	12662	12486	13040	12730	49	3850	500	8980	10	1	9731373	1252	-18.23	1.17	12	0.07	-706.00	10974.00	26300	20230220	-51.06	12300	20231018	4.63	26300	-51.06	20230220	12300	4.63	20231018	26300	-51.06	20230220	12300	4.63	20231018	0.70	N	065660	500	48 억	330756	N	N	0	N	N
159	20231103	110521	57	100.00	KOSDAQ	유통	N	N	N	N	N	12860	20	2	0.16	80850200	6294	85.49	12960	13120	12740	16690	8990	12840	12845.60	3.40	654	13106	12972	12796	12662	12486	13040	12730	49	3850	500	8980	10	1	9731373	1251	-18.22	1.17	12	0.06	-706.00	10974.00	26300	20230220	-51.10	12300	20231018	4.55	26300	-51.10	20230220	12300	4.55	20231018	26300	-51.10	20230220	12300	4.55	20231018	0.70	N	065660	500	48 억	330756	N	N	0	N	N
160	20231103	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	12810	-30	5	-0.23	76648310	5967	81.05	12960	13120	12740	16690	8990	12840	12845.37	3.40	609	13106	12972	12796	12662	12486	13040	12730	49	3850	500	8980	10	1	9731373	1247	-18.14	1.17	12	0.06	-706.00	10974.00	26300	20230220	-51.29	12300	20231018	4.15	26300	-51.29	20230220	12300	4.15	20231018	26300	-51.29	20230220	12300	4.15	20231018	0.70	N	065660	500	48 억	330756	N	N	0	N	N
161	20231103	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	12960	120	2	0.93	12909240	996	13.53	12960	13120	12960	16690	8990	12840	12961.08	3.40	-243	13106	12972	12796	12662	12486	13040	12730	49	3850	500	8980	10	1	9731373	1261	-18.36	1.18	12	0.01	-706.00	10974.00	26300	20230220	-50.72	12300	20231018	5.37	26300	-50.72	20230220	12300	5.37	20231018	26300	-50.72	20230220	12300	5.37	20231018	0.70	N	065660	500	48 억	330756	N	N	0	N	N
162	20231102	160514	57	100.00	KOSDAQ	유통	N	N	N	N	N	12840	240	2	1.90	94417040	7360	64.11	12620	12930	12620	16380	8820	12600	12828.40	3.37	3175	13366	12982	12776	12392	12186	12880	12290	49	3780	500	8820	10	1	9731373	1250	-18.19	1.17	12	0.08	-706.00	10974.00	26300	20230220	-51.18	12300	20231018	4.39	26300	-51.18	20230220	12300	4.39	20231018	26300	-51.18	20230220	12300	4.39	20231018	0.70	N	065660	500	48 억	327581	N	N	0	N	N
163	20231102	150519	57	100.00	KOSDAQ	유통	N	N	N	N	N	12860	260	2	2.06	89506710	6978	60.78	12620	12930	12620	16380	8820	12600	12826.99	3.37	3062	13366	12982	12776	12392	12186	12880	12290	49	3780	500	8820	10	1	9731373	1251	-18.22	1.17	12	0.07	-706.00	10974.00	26300	20230220	-51.10	12300	20231018	4.55	26300	-51.10	20230220	12300	4.55	20231018	26300	-51.10	20230220	12300	4.55	20231018	0.70	N	065660	500	48 억	327581	N	N	0	N	N
164	20231102	140510	57	100.00	KOSDAQ	유통	N	N	N	N	N	12880	280	2	2.22	79892130	6230	54.26	12620	12930	12620	16380	8820	12600	12823.78	3.37	2669	13366	12982	12776	12392	12186	12880	12290	49	3780	500	8820	10	1	9731373	1253	-18.24	1.17	12	0.06	-706.00	10974.00	26300	20230220	-51.03	12300	20231018	4.72	26300	-51.03	20230220	12300	4.72	20231018	26300	-51.03	20230220	12300	4.72	20231018	0.70	N	065660	500	48 억	327581	N	N	0	N	N
165	20231102	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	12870	270	2	2.14	59222090	4628	40.31	12620	12930	12620	16380	8820	12600	12796.48	3.37	1449	13366	12982	12776	12392	12186	12880	12290	49	3780	500	8820	10	1	9731373	1252	-18.23	1.17	12	0.05	-706.00	10974.00	26300	20230220	-51.06	12300	20231018	4.63	26300	-51.06	20230220	12300	4.63	20231018	26300	-51.06	20230220	12300	4.63	20231018	0.70	N	065660	500	48 억	327581	N	N	0	N	N
166	20231102	120511	57	100.00	KOSDAQ	유통	N	N	N	N	N	12860	260	2	2.06	52181450	4081	35.55	12620	12930	12620	16380	8820	12600	12786.44	3.37	1454	13366	12982	12776	12392	12186	12880	12290	49	3780	500	8820	10	1	9731373	1251	-18.22	1.17	12	0.04	-706.00	10974.00	26300	20230220	-51.10	12300	20231018	4.55	26300	-51.10	20230220	12300	4.55	20231018	26300	-51.10	20230220	12300	4.55	20231018	0.70	N	065660	500	48 억	327581	N	N	0	N	N
167	20231102	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	12910	310	2	2.46	51115830	3998	34.82	12620	12930	12620	16380	8820	12600	12785.35	3.37	1440	13366	12982	12776	12392	12186	12880	12290	49	3780	500	8820	10	1	9731373	1256	-18.29	1.18	12	0.04	-706.00	10974.00	26300	20230220	-50.91	12300	20231018	4.96	26300	-50.91	20230220	12300	4.96	20231018	26300	-50.91	20230220	12300	4.96	20231018	0.70	N	065660	500	48 억	327581	N	N	0	N	N
168	20231102	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	12790	190	2	1.51	34147270	2679	23.33	12620	12830	12620	16380	8820	12600	12746.27	3.37	1129	13366	12982	12776	12392	12186	12880	12290	49	3780	500	8820	10	1	9731373	1245	-18.12	1.17	12	0.03	-706.00	10974.00	26300	20230220	-51.37	12300	20231018	3.98	26300	-51.37	20230220	12300	3.98	20231018	26300	-51.37	20230220	12300	3.98	20231018	0.70	N	065660	500	48 억	327581	N	N	0	N	N
169	20231102	090516	57	100.00	KOSDAQ	유통	N	N	N	N	N	12750	150	2	1.19	6551560	519	4.52	12620	12790	12620	16380	8820	12600	12623.43	3.37	-77	13366	12982	12776	12392	12186	12880	12290	49	3780	500	8820	10	1	9731373	1241	-18.06	1.16	12	0.01	-706.00	10974.00	26300	20230220	-51.52	12300	20231018	3.66	26300	-51.52	20230220	12300	3.66	20231018	26300	-51.52	20230220	12300	3.66	20231018	0.70	N	065660	500	48 억	327581	N	N	0	N	N
170	20231101	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	12600	-180	5	-1.41	145456870	11481	115.20	13160	13160	12570	16610	8950	12780	12669.36	3.39	-1937	13546	13162	12856	12472	12166	13010	12320	49	3830	500	8940	10	1	9731373	1226	-17.85	1.15	12	0.12	-706.00	10974.00	26300	20230220	-52.09	12300	20231018	2.44	26300	-52.09	20230220	12300	2.44	20231018	26300	-52.09	20230220	12300	2.44	20231018	0.72	N	065660	500	48 억	329518	N	N	0	N	N
171	20231101	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	12650	-130	5	-1.02	135597480	10700	107.37	13160	13160	12570	16610	8950	12780	12672.66	3.39	-1926	13546	13162	12856	12472	12166	13010	12320	49	3830	500	8940	10	1	9731373	1231	-17.92	1.15	12	0.11	-706.00	10974.00	26300	20230220	-51.90	12300	20231018	2.85	26300	-51.90	20230220	12300	2.85	20231018	26300	-51.90	20230220	12300	2.85	20231018	0.72	N	065660	500	48 억	329518	N	N	0	N	N
172	20231101	140505	57	100.00	KOSDAQ	유통	N	N	N	N	N	12630	-150	5	-1.17	93827680	7381	74.06	13160	13160	12590	16610	8950	12780	12712.06	3.39	-1319	13546	13162	12856	12472	12166	13010	12320	49	3830	500	8940	10	1	9731373	1229	-17.89	1.15	12	0.08	-706.00	10974.00	26300	20230220	-51.98	12300	20231018	2.68	26300	-51.98	20230220	12300	2.68	20231018	26300	-51.98	20230220	12300	2.68	20231018	0.72	N	065660	500	48 억	329518	N	N	0	N	N
173	20231101	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	12660	-120	5	-0.94	79052940	6209	62.30	13160	13160	12600	16610	8950	12780	12731.99	3.39	-891	13546	13162	12856	12472	12166	13010	12320	49	3830	500	8940	10	1	9731373	1232	-17.93	1.15	12	0.06	-706.00	10974.00	26300	20230220	-51.86	12300	20231018	2.93	26300	-51.86	20230220	12300	2.93	20231018	26300	-51.86	20230220	12300	2.93	20231018	0.72	N	065660	500	48 억	329518	N	N	0	N	N
174	20231101	120521	57	100.00	KOSDAQ	유통	N	N	N	N	N	12630	-150	5	-1.17	68862200	5402	54.20	13160	13160	12610	16610	8950	12780	12747.54	3.39	-922	13546	13162	12856	12472	12166	13010	12320	49	3830	500	8940	10	1	9731373	1229	-17.89	1.15	12	0.06	-706.00	10974.00	26300	20230220	-51.98	12300	20231018	2.68	26300	-51.98	20230220	12300	2.68	20231018	26300	-51.98	20230220	12300	2.68	20231018	0.72	N	065660	500	48 억	329518	N	N	0	N	N
175	20231101	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	12710	-70	5	-0.55	38856520	3028	30.38	13160	13160	12620	16610	8950	12780	12832.40	3.39	-827	13546	13162	12856	12472	12166	13010	12320	49	3830	500	8940	10	1	9731373	1237	-18.00	1.16	12	0.03	-706.00	10974.00	26300	20230220	-51.67	12300	20231018	3.33	26300	-51.67	20230220	12300	3.33	20231018	26300	-51.67	20230220	12300	3.33	20231018	0.72	N	065660	500	48 억	329518	N	N	0	N	N
176	20231101	100517	57	100.00	KOSDAQ	유통	N	N	N	N	N	12790	10	2	0.08	16894090	1298	13.02	13160	13160	12760	16610	8950	12780	13015.48	3.39	-796	13546	13162	12856	12472	12166	13010	12320	49	3830	500	8940	10	1	9731373	1245	-18.12	1.17	12	0.01	-706.00	10974.00	26300	20230220	-51.37	12300	20231018	3.98	26300	-51.37	20230220	12300	3.98	20231018	26300	-51.37	20230220	12300	3.98	20231018	0.72	N	065660	500	48 억	329518	N	N	0	N	N
177	20231101	090518	57	100.00	KOSDAQ	유통	N	N	N	N	N	12820	40	2	0.31	12435830	949	9.52	13160	13160	12820	16610	8950	12780	13104.14	3.39	-813	13546	13162	12856	12472	12166	13010	12320	49	3830	500	8940	10	1	9731373	1248	-18.16	1.17	12	0.01	-706.00	10974.00	26300	20230220	-51.25	12300	20231018	4.23	26300	-51.25	20230220	12300	4.23	20231018	26300	-51.25	20230220	12300	4.23	20231018	0.72	N	065660	500	48 억	329518	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History