KissMeData/065650/price/prices-20231101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20231130	160630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1020	14	2	1.39	180329072	178476	44.86	1008	1023	991	1307	705	1006	1010.38	1.34	18323	1086	1046	1008	968	930	1027	949	259	301	500	600	1	1	51742957	528	-4.08	1.83	12	0.34	-250.00	558.00	2565	20230707	-60.23	970	20231129	5.15	2565	-60.23	20230707	970	5.15	20231129	2565	-60.23	20230707	970	5.15	20231129	0.70	N	065650	500	258 억	694098	N	N	N	N
3	20231130	150630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1019	13	2	1.29	175509659	173746	43.67	1008	1023	991	1307	705	1006	1010.15	1.34	17336	1086	1046	1008	968	930	1027	949	259	301	500	600	1	1	51742957	527	-4.08	1.83	12	0.34	-250.00	558.00	2565	20230707	-60.27	970	20231129	5.05	2565	-60.27	20230707	970	5.05	20231129	2565	-60.27	20230707	970	5.05	20231129	0.70	N	065650	500	258 억	694098	N	N	N	N
4	20231130	140627	57	100.00	KOSDAQ		유통	N	N	N	N	N	1018	12	2	1.19	151878958	150471	37.82	1008	1023	991	1307	705	1006	1009.36	1.34	11244	1086	1046	1008	968	930	1027	949	259	301	500	600	1	1	51742957	527	-4.07	1.82	12	0.29	-250.00	558.00	2565	20230707	-60.31	970	20231129	4.95	2565	-60.31	20230707	970	4.95	20231129	2565	-60.31	20230707	970	4.95	20231129	0.70	N	065650	500	258 억	694098	N	N	N	N
5	20231130	130625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1022	16	2	1.59	142829308	141600	35.59	1008	1023	991	1307	705	1006	1008.68	1.34	8614	1086	1046	1008	968	930	1027	949	259	301	500	600	1	1	51742957	529	-4.09	1.83	12	0.27	-250.00	558.00	2565	20230707	-60.16	970	20231129	5.36	2565	-60.16	20230707	970	5.36	20231129	2565	-60.16	20230707	970	5.36	20231129	0.70	N	065650	500	258 억	694098	N	N	N	N
6	20231130	120636	57	100.00	KOSDAQ		유통	N	N	N	N	N	1012	6	2	0.60	88063263	87805	22.07	1008	1019	991	1307	705	1006	1002.94	1.34	-2565	1086	1046	1008	968	930	1027	949	259	301	500	600	1	1	51742957	524	-4.05	1.81	12	0.17	-250.00	558.00	2565	20230707	-60.55	970	20231129	4.33	2565	-60.55	20230707	970	4.33	20231129	2565	-60.55	20230707	970	4.33	20231129	0.70	N	065650	500	258 억	694098	N	N	N	N
7	20231130	110630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1006	0	3	0.00	66280320	66279	16.66	1008	1011	991	1307	705	1006	1000.02	1.34	-5779	1086	1046	1008	968	930	1027	949	259	301	500	600	1	1	51742957	521	-4.02	1.80	12	0.13	-250.00	558.00	2565	20230707	-60.78	970	20231129	3.71	2565	-60.78	20230707	970	3.71	20231129	2565	-60.78	20230707	970	3.71	20231129	0.70	N	065650	500	258 억	694098	N	N	N	N
8	20231130	100625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1006	0	3	0.00	36938018	36958	9.29	1008	1011	991	1307	705	1006	999.46	1.34	-8332	1086	1046	1008	968	930	1027	949	259	301	500	600	1	1	51742957	521	-4.02	1.80	12	0.07	-250.00	558.00	2565	20230707	-60.78	970	20231129	3.71	2565	-60.78	20230707	970	3.71	20231129	2565	-60.78	20230707	970	3.71	20231129	0.70	N	065650	500	258 억	694098	N	N	N	N
9	20231130	090627	57	100.00	KOSDAQ		유통	N	N	N	N	N	1009	3	2	0.30	4042166	4016	1.01	1008	1011	1005	1307	705	1006	1006.52	1.34	289	1086	1046	1008	968	930	1027	949	259	301	500	600	1	1	51742957	522	-4.04	1.81	12	0.01	-250.00	558.00	2565	20230707	-60.66	970	20231129	4.02	2565	-60.66	20230707	970	4.02	20231129	2565	-60.66	20230707	970	4.02	20231129	0.70	N	065650	500	258 억	694098	N	N	N	N
10	20231129	160624	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1006	-32	5	-3.08	397856279	395670	347.56	1030	1048	970	1349	727	1038	1005.52	1.25	47324	1060	1048	1042	1030	1024	1055	1037	259	311	500	620	1	1	51742957	521	-4.02	1.80	12	0.76	-250.00	558.00	2565	20230707	-60.78	970	20231129	3.71	2565	-60.78	20230707	970	3.71	20231129	2565	-60.78	20230707	970	3.71	20231129	0.71	N	065650	500	258 억	646839	N	N	N	N
11	20231129	150628	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1007	-31	5	-2.99	388266573	386136	339.19	1030	1048	970	1349	727	1038	1005.52	1.25	48347	1060	1048	1042	1030	1024	1055	1037	259	311	500	620	1	1	51742957	521	-4.03	1.80	12	0.75	-250.00	558.00	2565	20230707	-60.74	970	20231129	3.81	2565	-60.74	20230707	970	3.81	20231129	2565	-60.74	20230707	970	3.81	20231129	0.71	N	065650	500	258 억	646839	N	N	N	N
12	20231129	140625	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1003	-35	5	-3.37	369200820	367151	322.51	1030	1048	970	1349	727	1038	1005.58	1.25	49033	1060	1048	1042	1030	1024	1055	1037	259	311	500	620	1	1	51742957	519	-4.01	1.80	12	0.71	-250.00	558.00	2565	20230707	-60.90	970	20231129	3.40	2565	-60.90	20230707	970	3.40	20231129	2565	-60.90	20230707	970	3.40	20231129	0.71	N	065650	500	258 억	646839	N	N	N	N
13	20231129	130627	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1008	-30	5	-2.89	330131016	328262	288.35	1030	1048	970	1349	727	1038	1005.69	1.25	45488	1060	1048	1042	1030	1024	1055	1037	259	311	500	620	1	1	51742957	522	-4.03	1.81	12	0.63	-250.00	558.00	2565	20230707	-60.70	970	20231129	3.92	2565	-60.70	20230707	970	3.92	20231129	2565	-60.70	20230707	970	3.92	20231129	0.71	N	065650	500	258 억	646839	N	N	N	N
14	20231129	120627	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1002	-36	5	-3.47	282223300	280562	246.45	1030	1048	970	1349	727	1038	1005.92	1.25	30465	1060	1048	1042	1030	1024	1055	1037	259	311	500	620	1	1	51742957	518	-4.01	1.80	12	0.54	-250.00	558.00	2565	20230707	-60.94	970	20231129	3.30	2565	-60.94	20230707	970	3.30	20231129	2565	-60.94	20230707	970	3.30	20231129	0.71	N	065650	500	258 억	646839	N	N	N	N
15	20231129	110628	57	100.00	KOSDAQ		유통	N	N	N	N	N	1038	0	3	0.00	31724374	30583	26.86	1030	1048	1030	1349	727	1038	1037.32	1.25	-3138	1060	1048	1042	1030	1024	1055	1037	259	311	500	620	1	1	51742957	537	-4.15	1.86	12	0.06	-250.00	558.00	2565	20230707	-59.53	983	20231114	5.60	2565	-59.53	20230707	983	5.60	20231114	2565	-59.53	20230707	983	5.60	20231114	0.71	N	065650	500	258 억	646839	N	N	N	N
16	20231129	100626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1033	-5	5	-0.48	19782584	19038	16.72	1030	1048	1030	1349	727	1038	1039.11	1.25	-3324	1060	1048	1042	1030	1024	1055	1037	259	311	500	620	1	1	51742957	535	-4.13	1.85	12	0.04	-250.00	558.00	2565	20230707	-59.73	983	20231114	5.09	2565	-59.73	20230707	983	5.09	20231114	2565	-59.73	20230707	983	5.09	20231114	0.71	N	065650	500	258 억	646839	N	N	N	N
17	20231129	090623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1042	4	2	0.39	4515996	4380	3.85	1030	1042	1030	1349	727	1038	1031.05	1.25	-60	1060	1048	1042	1030	1024	1055	1037	259	311	500	620	1	1	51742957	539	-4.17	1.87	12	0.01	-250.00	558.00	2565	20230707	-59.38	983	20231114	6.00	2565	-59.38	20230707	983	6.00	20231114	2565	-59.38	20230707	983	6.00	20231114	0.71	N	065650	500	258 억	646839	N	N	N	N
18	20231128	160625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1038	9	2	0.87	118193654	113347	77.59	1037	1054	1036	1337	721	1029	1042.76	1.24	7808	1062	1045	1037	1020	1012	1041	1016	259	308	500	610	1	1	51742957	537	-4.15	1.86	12	0.22	-250.00	558.00	2565	20230707	-59.53	983	20231114	5.60	2565	-59.53	20230707	983	5.60	20231114	2565	-59.53	20230707	983	5.60	20231114	0.75	N	065650	500	258 억	639026	N	N	N	N
19	20231128	150544	57	100.00	KOSDAQ		유통	N	N	N	N	N	1044	15	2	1.46	105984499	101592	69.54	1037	1054	1036	1337	721	1029	1043.24	1.24	6294	1062	1045	1037	1020	1012	1041	1016	259	308	500	610	1	1	51742957	540	-4.18	1.87	12	0.20	-250.00	558.00	2565	20230707	-59.30	983	20231114	6.21	2565	-59.30	20230707	983	6.21	20231114	2565	-59.30	20230707	983	6.21	20231114	0.75	N	065650	500	258 억	639026	N	N	N	N
20	20231128	140625	57	100.00	KOSDAQ		유통	N	N	N	N	N	1045	16	2	1.55	97688881	93642	64.10	1037	1054	1036	1337	721	1029	1043.22	1.24	7310	1062	1045	1037	1020	1012	1041	1016	259	308	500	610	1	1	51742957	541	-4.18	1.87	12	0.18	-250.00	558.00	2565	20230707	-59.26	983	20231114	6.31	2565	-59.26	20230707	983	6.31	20231114	2565	-59.26	20230707	983	6.31	20231114	0.75	N	065650	500	258 억	639026	N	N	N	N
21	20231128	130621	57	100.00	KOSDAQ		유통	N	N	N	N	N	1043	14	2	1.36	81475479	78133	53.49	1037	1054	1036	1337	721	1029	1042.78	1.24	6631	1062	1045	1037	1020	1012	1041	1016	259	308	500	610	1	1	51742957	540	-4.17	1.87	12	0.15	-250.00	558.00	2565	20230707	-59.34	983	20231114	6.10	2565	-59.34	20230707	983	6.10	20231114	2565	-59.34	20230707	983	6.10	20231114	0.75	N	065650	500	258 억	639026	N	N	N	N
22	20231128	120623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1039	10	2	0.97	59009028	56557	38.72	1037	1054	1036	1337	721	1029	1043.35	1.24	2163	1062	1045	1037	1020	1012	1041	1016	259	308	500	610	1	1	51742957	538	-4.16	1.86	12	0.11	-250.00	558.00	2565	20230707	-59.49	983	20231114	5.70	2565	-59.49	20230707	983	5.70	20231114	2565	-59.49	20230707	983	5.70	20231114	0.75	N	065650	500	258 억	639026	N	N	N	N
23	20231128	110622	57	100.00	KOSDAQ		유통	N	N	N	N	N	1045	16	2	1.55	48508482	46467	31.81	1037	1054	1036	1337	721	1029	1043.93	1.24	3356	1062	1045	1037	1020	1012	1041	1016	259	308	500	610	1	1	51742957	541	-4.18	1.87	12	0.09	-250.00	558.00	2565	20230707	-59.26	983	20231114	6.31	2565	-59.26	20230707	983	6.31	20231114	2565	-59.26	20230707	983	6.31	20231114	0.75	N	065650	500	258 억	639026	N	N	N	N
24	20231128	100621	57	100.00	KOSDAQ		유통	N	N	N	N	N	1041	12	2	1.17	37544989	35934	24.60	1037	1054	1036	1337	721	1029	1044.83	1.24	2779	1062	1045	1037	1020	1012	1041	1016	259	308	500	610	1	1	51742957	539	-4.16	1.87	12	0.07	-250.00	558.00	2565	20230707	-59.42	983	20231114	5.90	2565	-59.42	20230707	983	5.90	20231114	2565	-59.42	20230707	983	5.90	20231114	0.75	N	065650	500	258 억	639026	N	N	N	N
25	20231128	090621	57	100.00	KOSDAQ		유통	N	N	N	N	N	1041	12	2	1.17	1686301	1625	1.11	1037	1041	1036	1337	721	1029	1037.72	1.24	493	1062	1045	1037	1020	1012	1041	1016	259	308	500	610	1	1	51742957	539	-4.16	1.87	12	0.00	-250.00	558.00	2565	20230707	-59.42	983	20231114	5.90	2565	-59.42	20230707	983	5.90	20231114	2565	-59.42	20230707	983	5.90	20231114	0.75	N	065650	500	258 억	639026	N	N	N	N
26	20231127	160620	57	100.00	KOSDAQ		유통	N	N	N	N	N	1029	-22	5	-2.09	151577396	146072	28.88	1049	1054	1029	1366	736	1051	1037.70	1.29	-26569	1109	1079	1054	1024	999	1095	1040	259	315	500	630	1	1	51742957	532	-4.12	1.84	12	0.28	-250.00	558.00	2565	20230707	-59.88	983	20231114	4.68	2565	-59.88	20230707	983	4.68	20231114	2565	-59.88	20230707	983	4.68	20231114	0.76	N	065650	500	258 억	666417	N	N	N	N
27	20231127	150620	57	100.00	KOSDAQ		유통	N	N	N	N	N	1032	-19	5	-1.81	142324042	137086	27.11	1049	1054	1029	1366	736	1051	1038.21	1.29	-26545	1109	1079	1054	1024	999	1095	1040	259	315	500	630	1	1	51742957	534	-4.13	1.85	12	0.26	-250.00	558.00	2565	20230707	-59.77	983	20231114	4.98	2565	-59.77	20230707	983	4.98	20231114	2565	-59.77	20230707	983	4.98	20231114	0.76	N	065650	500	258 억	666417	N	N	N	N
28	20231127	140624	57	100.00	KOSDAQ		유통	N	N	N	N	N	1038	-13	5	-1.24	118778191	114264	22.59	1049	1054	1029	1366	736	1051	1039.51	1.29	-28291	1109	1079	1054	1024	999	1095	1040	259	315	500	630	1	1	51742957	537	-4.15	1.86	12	0.22	-250.00	558.00	2565	20230707	-59.53	983	20231114	5.60	2565	-59.53	20230707	983	5.60	20231114	2565	-59.53	20230707	983	5.60	20231114	0.76	N	065650	500	258 억	666417	N	N	N	N
29	20231127	130623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1038	-13	5	-1.24	108879489	104709	20.70	1049	1054	1029	1366	736	1051	1039.83	1.29	-27109	1109	1079	1054	1024	999	1095	1040	259	315	500	630	1	1	51742957	537	-4.15	1.86	12	0.20	-250.00	558.00	2565	20230707	-59.53	983	20231114	5.60	2565	-59.53	20230707	983	5.60	20231114	2565	-59.53	20230707	983	5.60	20231114	0.76	N	065650	500	258 억	666417	N	N	N	N
30	20231127	120623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1035	-16	5	-1.52	81660200	78458	15.51	1049	1054	1029	1366	736	1051	1040.81	1.29	-22556	1109	1079	1054	1024	999	1095	1040	259	315	500	630	1	1	51742957	536	-4.14	1.85	12	0.15	-250.00	558.00	2565	20230707	-59.65	983	20231114	5.29	2565	-59.65	20230707	983	5.29	20231114	2565	-59.65	20230707	983	5.29	20231114	0.76	N	065650	500	258 억	666417	N	N	N	N
31	20231127	110615	57	100.00	KOSDAQ		유통	N	N	N	N	N	1041	-10	5	-0.95	46791285	44950	8.89	1049	1054	1029	1366	736	1051	1040.96	1.29	-16242	1109	1079	1054	1024	999	1095	1040	259	315	500	630	1	1	51742957	539	-4.16	1.87	12	0.09	-250.00	558.00	2565	20230707	-59.42	983	20231114	5.90	2565	-59.42	20230707	983	5.90	20231114	2565	-59.42	20230707	983	5.90	20231114	0.76	N	065650	500	258 억	666417	N	N	N	N
32	20231127	100614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1029	-22	5	-2.09	32963097	31638	6.26	1049	1054	1029	1366	736	1051	1041.88	1.29	-16135	1109	1079	1054	1024	999	1095	1040	259	315	500	630	1	1	51742957	532	-4.12	1.84	12	0.06	-250.00	558.00	2565	20230707	-59.88	983	20231114	4.68	2565	-59.88	20230707	983	4.68	20231114	2565	-59.88	20230707	983	4.68	20231114	0.76	N	065650	500	258 억	666417	N	N	N	N
33	20231127	090616	57	100.00	KOSDAQ		유통	N	N	N	N	N	1049	-2	5	-0.19	6119243	5835	1.15	1049	1054	1048	1366	736	1051	1048.71	1.29	-1055	1109	1079	1054	1024	999	1095	1040	259	315	500	630	1	1	51742957	543	-4.20	1.88	12	0.01	-250.00	558.00	2565	20230707	-59.10	983	20231114	6.71	2565	-59.10	20230707	983	6.71	20231114	2565	-59.10	20230707	983	6.71	20231114	0.76	N	065650	500	258 억	666417	N	N	N	N
34	20231124	160609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1051	2	2	0.19	530012920	505005	612.34	1049	1084	1029	1363	735	1049	1049.52	1.11	99738	1075	1062	1050	1037	1025	1068	1043	259	314	500	620	1	1	51742957	544	-4.20	1.88	12	0.98	-250.00	558.00	2565	20230707	-59.03	983	20231114	6.92	2565	-59.03	20230707	983	6.92	20231114	2565	-59.03	20230707	983	6.92	20231114	0.81	N	065650	500	258 억	572559	N	N	N	N
35	20231124	150617	57	100.00	KOSDAQ		유통	N	N	N	N	N	1044	-5	5	-0.48	525271202	500483	606.86	1049	1084	1029	1363	735	1049	1049.53	1.11	101256	1075	1062	1050	1037	1025	1068	1043	259	314	500	620	1	1	51742957	540	-4.18	1.87	12	0.97	-250.00	558.00	2565	20230707	-59.30	983	20231114	6.21	2565	-59.30	20230707	983	6.21	20231114	2565	-59.30	20230707	983	6.21	20231114	0.81	N	065650	500	258 억	572559	N	N	N	N
36	20231124	140618	57	100.00	KOSDAQ		유통	N	N	N	N	N	1041	-8	5	-0.76	511097598	486862	590.34	1049	1084	1029	1363	735	1049	1049.78	1.11	103147	1075	1062	1050	1037	1025	1068	1043	259	314	500	620	1	1	51742957	539	-4.16	1.87	12	0.94	-250.00	558.00	2565	20230707	-59.42	983	20231114	5.90	2565	-59.42	20230707	983	5.90	20231114	2565	-59.42	20230707	983	5.90	20231114	0.81	N	065650	500	258 억	572559	N	N	N	N
37	20231124	130614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1045	-4	5	-0.38	495542505	471949	572.26	1049	1084	1029	1363	735	1049	1049.99	1.11	101952	1075	1062	1050	1037	1025	1068	1043	259	314	500	620	1	1	51742957	541	-4.18	1.87	12	0.91	-250.00	558.00	2565	20230707	-59.26	983	20231114	6.31	2565	-59.26	20230707	983	6.31	20231114	2565	-59.26	20230707	983	6.31	20231114	0.81	N	065650	500	258 억	572559	N	N	N	N
38	20231124	120618	57	100.00	KOSDAQ		유통	N	N	N	N	N	1054	5	2	0.48	419366313	399047	483.86	1049	1084	1029	1363	735	1049	1050.92	1.11	61041	1075	1062	1050	1037	1025	1068	1043	259	314	500	620	1	1	51742957	545	-4.22	1.89	12	0.77	-250.00	558.00	2565	20230707	-58.91	983	20231114	7.22	2565	-58.91	20230707	983	7.22	20231114	2565	-58.91	20230707	983	7.22	20231114	0.81	N	065650	500	258 억	572559	N	N	N	N
39	20231124	110615	57	100.00	KOSDAQ		유통	N	N	N	N	N	1057	8	2	0.76	369197669	351552	426.27	1049	1084	1029	1363	735	1049	1050.19	1.11	43511	1075	1062	1050	1037	1025	1068	1043	259	314	500	620	1	1	51742957	547	-4.23	1.89	12	0.68	-250.00	558.00	2565	20230707	-58.79	983	20231114	7.53	2565	-58.79	20230707	983	7.53	20231114	2565	-58.79	20230707	983	7.53	20231114	0.81	N	065650	500	258 억	572559	N	N	N	N
40	20231124	100614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1066	17	2	1.62	328641820	313483	380.11	1049	1084	1029	1363	735	1049	1048.36	1.11	53633	1075	1062	1050	1037	1025	1068	1043	259	314	500	620	1	1	51742957	552	-4.26	1.91	12	0.61	-250.00	558.00	2565	20230707	-58.44	983	20231114	8.44	2565	-58.44	20230707	983	8.44	20231114	2565	-58.44	20230707	983	8.44	20231114	0.81	N	065650	500	258 억	572559	N	N	N	N
41	20231124	090614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1040	-9	5	-0.86	29182495	28000	33.95	1049	1051	1039	1363	735	1049	1042.23	1.11	16544	1075	1062	1050	1037	1025	1068	1043	259	314	500	620	1	1	51742957	538	-4.16	1.86	12	0.05	-250.00	558.00	2565	20230707	-59.45	983	20231114	5.80	2565	-59.45	20230707	983	5.80	20231114	2565	-59.45	20230707	983	5.80	20231114	0.81	N	065650	500	258 억	572559	N	N	N	N
42	20231123	160607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1049	2	2	0.19	85117586	81364	100.14	1047	1063	1038	1361	733	1047	1046.13	1.10	4819	1062	1054	1045	1037	1028	1050	1033	259	314	500	620	1	1	51742957	543	-4.20	1.88	12	0.16	-250.00	558.00	2565	20230707	-59.10	983	20231114	6.71	2565	-59.10	20230707	983	6.71	20231114	2565	-59.10	20230707	983	6.71	20231114	0.83	N	065650	500	258 억	570145	N	N	N	N
43	20231123	150628	57	100.00	KOSDAQ		유통	N	N	N	N	N	1054	7	2	0.67	80515601	76955	94.71	1047	1063	1038	1361	733	1047	1046.27	1.10	4085	1062	1054	1045	1037	1028	1050	1033	259	314	500	620	1	1	51742957	545	-4.22	1.89	12	0.15	-250.00	558.00	2565	20230707	-58.91	983	20231114	7.22	2565	-58.91	20230707	983	7.22	20231114	2565	-58.91	20230707	983	7.22	20231114	0.83	N	065650	500	258 억	570145	N	N	N	N
44	20231123	140623	57	100.00	KOSDAQ		유통	N	N	N	N	N	1046	-1	5	-0.10	66774123	63868	78.61	1047	1063	1038	1361	733	1047	1045.50	1.10	7341	1062	1054	1045	1037	1028	1050	1033	259	314	500	620	1	1	51742957	541	-4.18	1.87	12	0.12	-250.00	558.00	2565	20230707	-59.22	983	20231114	6.41	2565	-59.22	20230707	983	6.41	20231114	2565	-59.22	20230707	983	6.41	20231114	0.83	N	065650	500	258 억	570145	N	N	N	N
45	20231123	130624	57	100.00	KOSDAQ		유통	N	N	N	N	N	1045	-2	5	-0.19	51878076	49580	61.02	1047	1063	1038	1361	733	1047	1046.35	1.10	6339	1062	1054	1045	1037	1028	1050	1033	259	314	500	620	1	1	51742957	541	-4.18	1.87	12	0.10	-250.00	558.00	2565	20230707	-59.26	983	20231114	6.31	2565	-59.26	20230707	983	6.31	20231114	2565	-59.26	20230707	983	6.31	20231114	0.83	N	065650	500	258 억	570145	N	N	N	N
46	20231123	120616	57	100.00	KOSDAQ		유통	N	N	N	N	N	1047	0	3	0.00	47388581	45282	55.73	1047	1063	1038	1361	733	1047	1046.52	1.10	5975	1062	1054	1045	1037	1028	1050	1033	259	314	500	620	1	1	51742957	542	-4.19	1.88	12	0.09	-250.00	558.00	2565	20230707	-59.18	983	20231114	6.51	2565	-59.18	20230707	983	6.51	20231114	2565	-59.18	20230707	983	6.51	20231114	0.83	N	065650	500	258 억	570145	N	N	N	N
47	20231123	110630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1049	2	2	0.19	36163115	34563	42.54	1047	1063	1038	1361	733	1047	1046.29	1.10	3372	1062	1054	1045	1037	1028	1050	1033	259	314	500	620	1	1	51742957	543	-4.20	1.88	12	0.07	-250.00	558.00	2565	20230707	-59.10	983	20231114	6.71	2565	-59.10	20230707	983	6.71	20231114	2565	-59.10	20230707	983	6.71	20231114	0.83	N	065650	500	258 억	570145	N	N	N	N
48	20231123	100618	57	100.00	KOSDAQ		유통	N	N	N	N	N	1051	4	2	0.38	26839272	25689	31.62	1047	1063	1038	1361	733	1047	1044.77	1.10	2594	1062	1054	1045	1037	1028	1050	1033	259	314	500	620	1	1	51742957	544	-4.20	1.88	12	0.05	-250.00	558.00	2565	20230707	-59.03	983	20231114	6.92	2565	-59.03	20230707	983	6.92	20231114	2565	-59.03	20230707	983	6.92	20231114	0.83	N	065650	500	258 억	570145	N	N	N	N
49	20231123	090613	57	100.00	KOSDAQ		유통	N	N	N	N	N	1047	0	3	0.00	7478449	7135	8.78	1047	1063	1047	1361	733	1047	1048.14	1.10	-3166	1062	1054	1045	1037	1028	1050	1033	259	314	500	620	1	1	51742957	542	-4.19	1.88	12	0.01	-250.00	558.00	2565	20230707	-59.18	983	20231114	6.51	2565	-59.18	20230707	983	6.51	20231114	2565	-59.18	20230707	983	6.51	20231114	0.83	N	065650	500	258 억	570145	N	N	N	N
50	20231122	160554	57	100.00	KOSDAQ		유통	N	N	N	N	N	1047	-6	5	-0.57	83186392	79640	84.33	1053	1053	1036	1368	738	1053	1044.53	1.12	-10668	1068	1060	1050	1042	1032	1064	1046	259	315	500	630	1	1	51742957	542	-4.19	1.88	12	0.15	-250.00	558.00	2565	20230707	-59.18	983	20231114	6.51	2565	-59.18	20230707	983	6.51	20231114	2565	-59.18	20230707	983	6.51	20231114	0.84	N	065650	500	258 억	581796	N	N	N	N
51	20231122	150605	57	100.00	KOSDAQ		유통	N	N	N	N	N	1043	-10	5	-0.95	73867815	70712	74.88	1053	1053	1036	1368	738	1053	1044.63	1.12	-10606	1068	1060	1050	1042	1032	1064	1046	259	315	500	630	1	1	51742957	540	-4.17	1.87	12	0.14	-250.00	558.00	2565	20230707	-59.34	983	20231114	6.10	2565	-59.34	20230707	983	6.10	20231114	2565	-59.34	20230707	983	6.10	20231114	0.84	N	065650	500	258 억	581796	N	N	N	N
52	20231122	140557	57	100.00	KOSDAQ		유통	N	N	N	N	N	1046	-7	5	-0.66	64873097	62104	65.76	1053	1053	1036	1368	738	1053	1044.59	1.12	-10320	1068	1060	1050	1042	1032	1064	1046	259	315	500	630	1	1	51742957	541	-4.18	1.87	12	0.12	-250.00	558.00	2565	20230707	-59.22	983	20231114	6.41	2565	-59.22	20230707	983	6.41	20231114	2565	-59.22	20230707	983	6.41	20231114	0.84	N	065650	500	258 억	581796	N	N	N	N
53	20231122	130618	57	100.00	KOSDAQ		유통	N	N	N	N	N	1048	-5	5	-0.47	59822512	57272	60.65	1053	1053	1036	1368	738	1053	1044.53	1.12	-10894	1068	1060	1050	1042	1032	1064	1046	259	315	500	630	1	1	51742957	542	-4.19	1.88	12	0.11	-250.00	558.00	2565	20230707	-59.14	983	20231114	6.61	2565	-59.14	20230707	983	6.61	20231114	2565	-59.14	20230707	983	6.61	20231114	0.84	N	065650	500	258 억	581796	N	N	N	N
54	20231122	120622	57	100.00	KOSDAQ		유통	N	N	N	N	N	1050	-3	5	-0.28	56435725	54035	57.22	1053	1053	1036	1368	738	1053	1044.43	1.12	-10871	1068	1060	1050	1042	1032	1064	1046	259	315	500	630	1	1	51742957	543	-4.20	1.88	12	0.10	-250.00	558.00	2565	20230707	-59.06	983	20231114	6.82	2565	-59.06	20230707	983	6.82	20231114	2565	-59.06	20230707	983	6.82	20231114	0.84	N	065650	500	258 억	581796	N	N	N	N
55	20231122	110648	57	100.00	KOSDAQ		유통	N	N	N	N	N	1047	-6	5	-0.57	44542691	42691	45.21	1053	1053	1036	1368	738	1053	1043.37	1.12	-9515	1068	1060	1050	1042	1032	1064	1046	259	315	500	630	1	1	51742957	542	-4.19	1.88	12	0.08	-250.00	558.00	2565	20230707	-59.18	983	20231114	6.51	2565	-59.18	20230707	983	6.51	20231114	2565	-59.18	20230707	983	6.51	20231114	0.84	N	065650	500	258 억	581796	N	N	N	N
56	20231122	100630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1036	-17	5	-1.61	36255522	34758	36.81	1053	1053	1036	1368	738	1053	1043.08	1.12	-6870	1068	1060	1050	1042	1032	1064	1046	259	315	500	630	1	1	51742957	536	-4.14	1.86	12	0.07	-250.00	558.00	2565	20230707	-59.61	983	20231114	5.39	2565	-59.61	20230707	983	5.39	20231114	2565	-59.61	20230707	983	5.39	20231114	0.84	N	065650	500	258 억	581796	N	N	N	N
57	20231122	090559	57	100.00	KOSDAQ		유통	N	N	N	N	N	1052	-1	5	-0.09	5182837	4922	5.21	1053	1053	1052	1368	738	1053	1052.99	1.12	-1362	1068	1060	1050	1042	1032	1064	1046	259	315	500	630	1	1	51742957	544	-4.21	1.89	12	0.01	-250.00	558.00	2565	20230707	-58.99	983	20231114	7.02	2565	-58.99	20230707	983	7.02	20231114	2565	-58.99	20230707	983	7.02	20231114	0.84	N	065650	500	258 억	581796	N	N	N	N
58	20231121	160601	57	100.00	KOSDAQ		유통	N	N	N	N	N	1053	13	2	1.25	98917360	94153	156.48	1049	1058	1040	1352	728	1040	1050.60	1.08	20817	1053	1046	1036	1029	1019	1050	1033	259	312	500	620	1	1	51742957	545	-4.21	1.89	12	0.18	-250.00	558.00	2565	20230707	-58.95	983	20231114	7.12	2565	-58.95	20230707	983	7.12	20231114	2565	-58.95	20230707	983	7.12	20231114	0.85	N	065650	500	258 억	560979	N	N	N	N
59	20231121	150601	57	100.00	KOSDAQ		유통	N	N	N	N	N	1054	14	2	1.35	88466570	84240	140.01	1049	1058	1040	1352	728	1040	1050.17	1.08	17994	1053	1046	1036	1029	1019	1050	1033	259	312	500	620	1	1	51742957	545	-4.22	1.89	12	0.16	-250.00	558.00	2565	20230707	-58.91	983	20231114	7.22	2565	-58.91	20230707	983	7.22	20231114	2565	-58.91	20230707	983	7.22	20231114	0.85	N	065650	500	258 억	560979	N	N	N	N
60	20231121	140556	57	100.00	KOSDAQ		유통	N	N	N	N	N	1053	13	2	1.25	82533760	78602	130.64	1049	1058	1040	1352	728	1040	1050.02	1.08	16470	1053	1046	1036	1029	1019	1050	1033	259	312	500	620	1	1	51742957	545	-4.21	1.89	12	0.15	-250.00	558.00	2565	20230707	-58.95	983	20231114	7.12	2565	-58.95	20230707	983	7.12	20231114	2565	-58.95	20230707	983	7.12	20231114	0.85	N	065650	500	258 억	560979	N	N	N	N
61	20231121	130551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1055	15	2	1.44	66545227	63414	105.39	1049	1058	1040	1352	728	1040	1049.38	1.08	15858	1053	1046	1036	1029	1019	1050	1033	259	312	500	620	1	1	51742957	546	-4.22	1.89	12	0.12	-250.00	558.00	2565	20230707	-58.87	983	20231114	7.32	2565	-58.87	20230707	983	7.32	20231114	2565	-58.87	20230707	983	7.32	20231114	0.85	N	065650	500	258 억	560979	N	N	N	N
62	20231121	120551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1054	14	2	1.35	46451325	44346	73.70	1049	1054	1040	1352	728	1040	1047.47	1.08	12221	1053	1046	1036	1029	1019	1050	1033	259	312	500	620	1	1	51742957	545	-4.22	1.89	12	0.09	-250.00	558.00	2565	20230707	-58.91	983	20231114	7.22	2565	-58.91	20230707	983	7.22	20231114	2565	-58.91	20230707	983	7.22	20231114	0.85	N	065650	500	258 억	560979	N	N	N	N
63	20231121	110550	57	100.00	KOSDAQ		유통	N	N	N	N	N	1049	9	2	0.87	33749389	32245	53.59	1049	1054	1040	1352	728	1040	1046.65	1.08	7561	1053	1046	1036	1029	1019	1050	1033	259	312	500	620	1	1	51742957	543	-4.20	1.88	12	0.06	-250.00	558.00	2565	20230707	-59.10	983	20231114	6.71	2565	-59.10	20230707	983	6.71	20231114	2565	-59.10	20230707	983	6.71	20231114	0.85	N	065650	500	258 억	560979	N	N	N	N
64	20231121	100536	57	100.00	KOSDAQ		유통	N	N	N	N	N	1047	7	2	0.67	22053017	21105	35.08	1049	1054	1040	1352	728	1040	1044.92	1.08	3933	1053	1046	1036	1029	1019	1050	1033	259	312	500	620	1	1	51742957	542	-4.19	1.88	12	0.04	-250.00	558.00	2565	20230707	-59.18	983	20231114	6.51	2565	-59.18	20230707	983	6.51	20231114	2565	-59.18	20230707	983	6.51	20231114	0.85	N	065650	500	258 억	560979	N	N	N	N
65	20231121	090544	57	100.00	KOSDAQ		유통	N	N	N	N	N	1046	6	2	0.58	1510915	1449	2.41	1049	1049	1042	1352	728	1040	1042.73	1.08	-6	1053	1046	1036	1029	1019	1050	1033	259	312	500	620	1	1	51742957	541	-4.18	1.87	12	0.00	-250.00	558.00	2565	20230707	-59.22	983	20231114	6.41	2565	-59.22	20230707	983	6.41	20231114	2565	-59.22	20230707	983	6.41	20231114	0.85	N	065650	500	258 억	560979	N	N	N	N
66	20231120	160549	57	100.00	KOSDAQ		유통	N	N	N	N	N	1040	9	2	0.87	62353423	60114	77.60	1032	1043	1026	1340	722	1031	1037.25	1.06	14933	1080	1055	1040	1015	1000	1048	1008	259	309	500	610	1	1	51742957	538	-4.16	1.86	12	0.12	-250.00	558.00	2565	20230707	-59.45	983	20231114	5.80	2565	-59.45	20230707	983	5.80	20231114	2565	-59.45	20230707	983	5.80	20231114	0.85	N	065650	500	258 억	546046	N	N	N	N
67	20231120	150552	57	100.00	KOSDAQ		유통	N	N	N	N	N	1040	9	2	0.87	54324869	52390	67.63	1032	1043	1026	1340	722	1031	1036.93	1.06	14032	1080	1055	1040	1015	1000	1048	1008	259	309	500	610	1	1	51742957	538	-4.16	1.86	12	0.10	-250.00	558.00	2565	20230707	-59.45	983	20231114	5.80	2565	-59.45	20230707	983	5.80	20231114	2565	-59.45	20230707	983	5.80	20231114	0.85	N	065650	500	258 억	546046	N	N	N	N
68	20231120	140551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1042	11	2	1.07	49851634	48094	62.08	1032	1043	1026	1340	722	1031	1036.55	1.06	15800	1080	1055	1040	1015	1000	1048	1008	259	309	500	610	1	1	51742957	539	-4.17	1.87	12	0.09	-250.00	558.00	2565	20230707	-59.38	983	20231114	6.00	2565	-59.38	20230707	983	6.00	20231114	2565	-59.38	20230707	983	6.00	20231114	0.85	N	065650	500	258 억	546046	N	N	N	N
69	20231120	130548	57	100.00	KOSDAQ		유통	N	N	N	N	N	1042	11	2	1.07	44942911	43381	56.00	1032	1043	1026	1340	722	1031	1036.00	1.06	15787	1080	1055	1040	1015	1000	1048	1008	259	309	500	610	1	1	51742957	539	-4.17	1.87	12	0.08	-250.00	558.00	2565	20230707	-59.38	983	20231114	6.00	2565	-59.38	20230707	983	6.00	20231114	2565	-59.38	20230707	983	6.00	20231114	0.85	N	065650	500	258 억	546046	N	N	N	N
70	20231120	120549	57	100.00	KOSDAQ		유통	N	N	N	N	N	1039	8	2	0.78	31897490	30808	39.77	1032	1043	1026	1340	722	1031	1035.36	1.06	13935	1080	1055	1040	1015	1000	1048	1008	259	309	500	610	1	1	51742957	538	-4.16	1.86	12	0.06	-250.00	558.00	2565	20230707	-59.49	983	20231114	5.70	2565	-59.49	20230707	983	5.70	20231114	2565	-59.49	20230707	983	5.70	20231114	0.85	N	065650	500	258 억	546046	N	N	N	N
71	20231120	110548	57	100.00	KOSDAQ		유통	N	N	N	N	N	1038	7	2	0.68	25199125	24364	31.45	1032	1043	1026	1340	722	1031	1034.28	1.06	14009	1080	1055	1040	1015	1000	1048	1008	259	309	500	610	1	1	51742957	537	-4.15	1.86	12	0.05	-250.00	558.00	2565	20230707	-59.53	983	20231114	5.60	2565	-59.53	20230707	983	5.60	20231114	2565	-59.53	20230707	983	5.60	20231114	0.85	N	065650	500	258 억	546046	N	N	N	N
72	20231120	100545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1043	12	2	1.16	21664944	20967	27.07	1032	1043	1026	1340	722	1031	1033.29	1.06	14101	1080	1055	1040	1015	1000	1048	1008	259	309	500	610	1	1	51742957	540	-4.17	1.87	12	0.04	-250.00	558.00	2565	20230707	-59.34	983	20231114	6.10	2565	-59.34	20230707	983	6.10	20231114	2565	-59.34	20230707	983	6.10	20231114	0.85	N	065650	500	258 억	546046	N	N	N	N
73	20231120	090551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1036	5	2	0.48	42356	41	0.05	1032	1036	1032	1340	722	1031	1033.07	1.06	0	1080	1055	1040	1015	1000	1048	1008	259	309	500	610	1	1	51742957	536	-4.14	1.86	12	0.00	-250.00	558.00	2565	20230707	-59.61	983	20231114	5.39	2565	-59.61	20230707	983	5.39	20231114	2565	-59.61	20230707	983	5.39	20231114	0.85	N	065650	500	258 억	546046	N	N	N	N
74	20231117	160601	57	100.00	KOSDAQ		유통	N	N	N	N	N	1031	-21	5	-2.00	79076451	76516	47.18	1065	1065	1025	1367	737	1052	1033.46	1.10	-24764	1098	1075	1047	1024	996	1061	1010	259	315	500	630	1	1	51742957	533	-4.12	1.85	12	0.15	-250.00	558.00	2565	20230707	-59.81	983	20231114	4.88	2565	-59.81	20230707	983	4.88	20231114	2565	-59.81	20230707	983	4.88	20231114	0.86	N	065650	500	258 억	570756	N	N	N	N
75	20231117	150605	57	100.00	KOSDAQ		유통	N	N	N	N	N	1028	-24	5	-2.28	75298881	72848	44.92	1065	1065	1025	1367	737	1052	1033.64	1.10	-24328	1098	1075	1047	1024	996	1061	1010	259	315	500	630	1	1	51742957	532	-4.11	1.84	12	0.14	-250.00	558.00	2565	20230707	-59.92	983	20231114	4.58	2565	-59.92	20230707	983	4.58	20231114	2565	-59.92	20230707	983	4.58	20231114	0.86	N	065650	500	258 억	570756	N	N	N	N
76	20231117	140603	57	100.00	KOSDAQ		유통	N	N	N	N	N	1033	-19	5	-1.81	56203462	54272	33.46	1065	1065	1025	1367	737	1052	1035.59	1.10	-12138	1098	1075	1047	1024	996	1061	1010	259	315	500	630	1	1	51742957	535	-4.13	1.85	12	0.10	-250.00	558.00	2565	20230707	-59.73	983	20231114	5.09	2565	-59.73	20230707	983	5.09	20231114	2565	-59.73	20230707	983	5.09	20231114	0.86	N	065650	500	258 억	570756	N	N	N	N
77	20231117	130602	57	100.00	KOSDAQ		유통	N	N	N	N	N	1032	-20	5	-1.90	48263992	46570	28.71	1065	1065	1025	1367	737	1052	1036.38	1.10	-8157	1098	1075	1047	1024	996	1061	1010	259	315	500	630	1	1	51742957	534	-4.13	1.85	12	0.09	-250.00	558.00	2565	20230707	-59.77	983	20231114	4.98	2565	-59.77	20230707	983	4.98	20231114	2565	-59.77	20230707	983	4.98	20231114	0.86	N	065650	500	258 억	570756	N	N	N	N
78	20231117	120603	57	100.00	KOSDAQ		유통	N	N	N	N	N	1030	-22	5	-2.09	45969786	44342	27.34	1065	1065	1025	1367	737	1052	1036.71	1.10	-6437	1098	1075	1047	1024	996	1061	1010	259	315	500	630	1	1	51742957	533	-4.12	1.85	12	0.09	-250.00	558.00	2565	20230707	-59.84	983	20231114	4.78	2565	-59.84	20230707	983	4.78	20231114	2565	-59.84	20230707	983	4.78	20231114	0.86	N	065650	500	258 억	570756	N	N	N	N
79	20231117	110604	57	100.00	KOSDAQ		유통	N	N	N	N	N	1038	-14	5	-1.33	34290203	33018	20.36	1065	1065	1025	1367	737	1052	1038.53	1.10	-6759	1098	1075	1047	1024	996	1061	1010	259	315	500	630	1	1	51742957	537	-4.15	1.86	12	0.06	-250.00	558.00	2565	20230707	-59.53	983	20231114	5.60	2565	-59.53	20230707	983	5.60	20231114	2565	-59.53	20230707	983	5.60	20231114	0.86	N	065650	500	258 억	570756	N	N	N	N
80	20231117	100603	57	100.00	KOSDAQ		유통	N	N	N	N	N	1039	-13	5	-1.24	28692193	27632	17.04	1065	1065	1025	1367	737	1052	1038.37	1.10	-3643	1098	1075	1047	1024	996	1061	1010	259	315	500	630	1	1	51742957	538	-4.16	1.86	12	0.05	-250.00	558.00	2565	20230707	-59.49	983	20231114	5.70	2565	-59.49	20230707	983	5.70	20231114	2565	-59.49	20230707	983	5.70	20231114	0.86	N	065650	500	258 억	570756	N	N	N	N
81	20231117	090604	57	100.00	KOSDAQ		유통	N	N	N	N	N	1038	-14	5	-1.33	2280315	2190	1.35	1065	1065	1025	1367	737	1052	1041.24	1.10	-102	1098	1075	1047	1024	996	1061	1010	259	315	500	630	1	1	51742957	537	-4.15	1.86	12	0.00	-250.00	558.00	2565	20230707	-59.53	983	20231114	5.60	2565	-59.53	20230707	983	5.60	20231114	2565	-59.53	20230707	983	5.60	20231114	0.86	N	065650	500	258 억	570756	N	N	N	N
82	20231116	160600	57	100.00	KOSDAQ		유통	N	N	N	N	N	1052	4	2	0.38	163200172	155891	92.47	1070	1070	1019	1362	734	1048	1046.89	1.04	28467	1094	1070	1051	1027	1008	1083	1040	259	314	500	620	1	1	51742957	544	-4.21	1.89	12	0.30	-250.00	558.00	2565	20230707	-58.99	983	20231114	7.02	2565	-58.99	20230707	983	7.02	20231114	2565	-58.99	20230707	983	7.02	20231114	0.86	N	065650	500	258 억	539386	N	N	N	N
83	20231116	150600	57	100.00	KOSDAQ		유통	N	N	N	N	N	1053	5	2	0.48	150435107	143794	85.29	1070	1070	1019	1362	734	1048	1046.18	1.04	27310	1094	1070	1051	1027	1008	1083	1040	259	314	500	620	1	1	51742957	545	-4.21	1.89	12	0.28	-250.00	558.00	2565	20230707	-58.95	983	20231114	7.12	2565	-58.95	20230707	983	7.12	20231114	2565	-58.95	20230707	983	7.12	20231114	0.86	N	065650	500	258 억	539386	N	N	N	N
84	20231116	140541	57	100.00	KOSDAQ		유통	N	N	N	N	N	1041	-7	5	-0.67	139748719	133615	79.25	1070	1070	1019	1362	734	1048	1045.91	1.04	19224	1094	1070	1051	1027	1008	1083	1040	259	314	500	620	1	1	51742957	539	-4.16	1.87	12	0.26	-250.00	558.00	2565	20230707	-59.42	983	20231114	5.90	2565	-59.42	20230707	983	5.90	20231114	2565	-59.42	20230707	983	5.90	20231114	0.86	N	065650	500	258 억	539386	N	N	N	N
85	20231116	130559	57	100.00	KOSDAQ		유통	N	N	N	N	N	1045	-3	5	-0.29	130856424	125066	74.18	1070	1070	1019	1362	734	1048	1046.30	1.04	17210	1094	1070	1051	1027	1008	1083	1040	259	314	500	620	1	1	51742957	541	-4.18	1.87	12	0.24	-250.00	558.00	2565	20230707	-59.26	983	20231114	6.31	2565	-59.26	20230707	983	6.31	20231114	2565	-59.26	20230707	983	6.31	20231114	0.86	N	065650	500	258 억	539386	N	N	N	N
86	20231116	120601	57	100.00	KOSDAQ		유통	N	N	N	N	N	1044	-4	5	-0.38	112694912	107619	63.84	1070	1070	1019	1362	734	1048	1047.17	1.04	8361	1094	1070	1051	1027	1008	1083	1040	259	314	500	620	1	1	51742957	540	-4.18	1.87	12	0.21	-250.00	558.00	2565	20230707	-59.30	983	20231114	6.21	2565	-59.30	20230707	983	6.21	20231114	2565	-59.30	20230707	983	6.21	20231114	0.86	N	065650	500	258 억	539386	N	N	N	N
87	20231116	110558	57	100.00	KOSDAQ		유통	N	N	N	N	N	1047	-1	5	-0.10	93981540	89713	53.21	1070	1070	1019	1362	734	1048	1047.58	1.04	9726	1094	1070	1051	1027	1008	1083	1040	259	314	500	620	1	1	51742957	542	-4.19	1.88	12	0.17	-250.00	558.00	2565	20230707	-59.18	983	20231114	6.51	2565	-59.18	20230707	983	6.51	20231114	2565	-59.18	20230707	983	6.51	20231114	0.86	N	065650	500	258 억	539386	N	N	N	N
88	20231116	100558	57	100.00	KOSDAQ		유통	N	N	N	N	N	1056	8	2	0.76	16920198	15846	9.40	1070	1070	1055	1362	734	1048	1067.79	1.04	-1351	1094	1070	1051	1027	1008	1083	1040	259	314	500	620	1	1	51742957	546	-4.22	1.89	12	0.03	-250.00	558.00	2565	20230707	-58.83	983	20231114	7.43	2565	-58.83	20230707	983	7.43	20231114	2565	-58.83	20230707	983	7.43	20231114	0.86	N	065650	500	258 억	539386	N	N	N	N
89	20231116	090559	57	100.00	KOSDAQ		유통	N	N	N	N	N	1048	0	3	0.00	0	0	0.00	0	0	0	1362	734	1048	0.00	1.04	0	1094	1070	1051	1027	1008	1083	1040	259	314	500	620	1	1	51742957	542	-4.19	1.88	12	0.00	-250.00	558.00	2565	20230707	-59.14	983	20231114	6.61	2565	-59.14	20230707	983	6.61	20231114	2565	-59.14	20230707	983	6.61	20231114	0.86	N	065650	500	258 억	539386	N	N	N	N
90	20231115	160523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1048	23	2	2.24	176798808	168489	40.33	1032	1075	1032	1332	718	1025	1049.32	0.94	53476	1111	1067	1025	981	939	1090	1004	259	307	500	610	1	1	51742957	542	-4.19	1.88	12	0.33	-250.00	558.00	2565	20230707	-59.14	983	20231114	6.61	2565	-59.14	20230707	983	6.61	20231114	2565	-59.14	20230707	983	6.61	20231114	0.86	N	065650	500	258 억	485761	N	N	N	N
91	20231115	150607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1049	24	2	2.34	174076929	165890	39.71	1032	1075	1032	1332	718	1025	1049.35	0.94	52579	1111	1067	1025	981	939	1090	1004	259	307	500	610	1	1	51742957	543	-4.20	1.88	12	0.32	-250.00	558.00	2565	20230707	-59.10	983	20231114	6.71	2565	-59.10	20230707	983	6.71	20231114	2565	-59.10	20230707	983	6.71	20231114	0.86	N	065650	500	258 억	485761	N	N	N	N
92	20231115	140604	57	100.00	KOSDAQ		유통	N	N	N	N	N	1045	20	2	1.95	160878412	153273	36.69	1032	1075	1032	1332	718	1025	1049.62	0.94	46977	1111	1067	1025	981	939	1090	1004	259	307	500	610	1	1	51742957	541	-4.18	1.87	12	0.30	-250.00	558.00	2565	20230707	-59.26	983	20231114	6.31	2565	-59.26	20230707	983	6.31	20231114	2565	-59.26	20230707	983	6.31	20231114	0.86	N	065650	500	258 억	485761	N	N	N	N
93	20231115	130607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1053	28	2	2.73	133561946	127259	30.46	1032	1075	1032	1332	718	1025	1049.53	0.94	34525	1111	1067	1025	981	939	1090	1004	259	307	500	610	1	1	51742957	545	-4.21	1.89	12	0.25	-250.00	558.00	2565	20230707	-58.95	983	20231114	7.12	2565	-58.95	20230707	983	7.12	20231114	2565	-58.95	20230707	983	7.12	20231114	0.86	N	065650	500	258 억	485761	N	N	N	N
94	20231115	120610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1054	29	2	2.83	115928490	110556	26.46	1032	1075	1032	1332	718	1025	1048.60	0.94	22127	1111	1067	1025	981	939	1090	1004	259	307	500	610	1	1	51742957	545	-4.22	1.89	12	0.21	-250.00	558.00	2565	20230707	-58.91	983	20231114	7.22	2565	-58.91	20230707	983	7.22	20231114	2565	-58.91	20230707	983	7.22	20231114	0.86	N	065650	500	258 억	485761	N	N	N	N
95	20231115	110613	57	100.00	KOSDAQ		유통	N	N	N	N	N	1055	30	2	2.93	108956349	103944	24.88	1032	1075	1032	1332	718	1025	1048.22	0.94	21320	1111	1067	1025	981	939	1090	1004	259	307	500	610	1	1	51742957	546	-4.22	1.89	12	0.20	-250.00	558.00	2565	20230707	-58.87	983	20231114	7.32	2565	-58.87	20230707	983	7.32	20231114	2565	-58.87	20230707	983	7.32	20231114	0.86	N	065650	500	258 억	485761	N	N	N	N
96	20231115	100609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1051	26	2	2.54	81170857	77519	18.56	1032	1075	1032	1332	718	1025	1047.11	0.94	17938	1111	1067	1025	981	939	1090	1004	259	307	500	610	1	1	51742957	544	-4.20	1.88	12	0.15	-250.00	558.00	2565	20230707	-59.03	983	20231114	6.92	2565	-59.03	20230707	983	6.92	20231114	2565	-59.03	20230707	983	6.92	20231114	0.86	N	065650	500	258 억	485761	N	N	N	N
97	20231115	090603	57	100.00	KOSDAQ		유통	N	N	N	N	N	1041	16	2	1.56	11706568	11284	2.70	1032	1044	1032	1332	718	1025	1037.45	0.94	3792	1111	1067	1025	981	939	1090	1004	259	307	500	610	1	1	51742957	539	-4.16	1.87	12	0.02	-250.00	558.00	2565	20230707	-59.42	983	20231114	5.90	2565	-59.42	20230707	983	5.90	20231114	2565	-59.42	20230707	983	5.90	20231114	0.86	N	065650	500	258 억	485761	N	N	N	N
98	20231114	160557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1025	34	2	3.43	431850178	417501	410.89	983	1069	983	1288	694	991	1034.37	0.79	73825	1015	1003	995	983	975	999	979	259	297	500	590	1	1	51742957	530	-4.10	1.84	12	0.81	-250.00	558.00	2565	20230707	-60.04	983	20231114	4.27	2565	-60.04	20230707	983	4.27	20231114	2565	-60.04	20230707	983	4.27	20231114	0.88	N	065650	500	258 억	409100	N	N	N	N
99	20231114	150558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1031	40	2	4.04	413589311	399734	393.41	983	1069	983	1288	694	991	1034.66	0.79	71075	1015	1003	995	983	975	999	979	259	297	500	590	1	1	51742957	533	-4.12	1.85	12	0.77	-250.00	558.00	2565	20230707	-59.81	983	20231114	4.88	2565	-59.81	20230707	983	4.88	20231114	2565	-59.81	20230707	983	4.88	20231114	0.88	N	065650	500	258 억	409100	N	N	N	N
100	20231114	140557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1041	50	2	5.05	350658579	338785	333.42	983	1069	983	1288	694	991	1035.05	0.79	50922	1015	1003	995	983	975	999	979	259	297	500	590	1	1	51742957	539	-4.16	1.87	12	0.65	-250.00	558.00	2565	20230707	-59.42	983	20231114	5.90	2565	-59.42	20230707	983	5.90	20231114	2565	-59.42	20230707	983	5.90	20231114	0.88	N	065650	500	258 억	409100	N	N	N	N
101	20231114	130600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1006	15	2	1.51	87167680	86528	85.16	983	1016	983	1288	694	991	1007.39	0.79	39531	1015	1003	995	983	975	999	979	259	297	500	590	1	1	51742957	521	-4.02	1.80	12	0.17	-250.00	558.00	2565	20230707	-60.78	983	20231114	2.34	2565	-60.78	20230707	983	2.34	20231114	2565	-60.78	20230707	983	2.34	20231114	0.88	N	065650	500	258 억	409100	N	N	N	N
102	20231114	120600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1005	14	2	1.41	80281915	79682	78.42	983	1016	983	1288	694	991	1007.53	0.79	37031	1015	1003	995	983	975	999	979	259	297	500	590	1	1	51742957	520	-4.02	1.80	12	0.15	-250.00	558.00	2565	20230707	-60.82	983	20231114	2.24	2565	-60.82	20230707	983	2.24	20231114	2565	-60.82	20230707	983	2.24	20231114	0.88	N	065650	500	258 억	409100	N	N	N	N
103	20231114	110606	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1008	17	2	1.72	67432313	66903	65.84	983	1016	983	1288	694	991	1007.91	0.79	34238	1015	1003	995	983	975	999	979	259	297	500	590	1	1	51742957	522	-4.03	1.81	12	0.13	-250.00	558.00	2565	20230707	-60.70	983	20231114	2.54	2565	-60.70	20230707	983	2.54	20231114	2565	-60.70	20230707	983	2.54	20231114	0.88	N	065650	500	258 억	409100	N	N	N	N
104	20231114	100559	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1008	17	2	1.72	27104596	26956	26.53	983	1015	983	1288	694	991	1005.51	0.79	14135	1015	1003	995	983	975	999	979	259	297	500	590	1	1	51742957	522	-4.03	1.81	12	0.05	-250.00	558.00	2565	20230707	-60.70	983	20231114	2.54	2565	-60.70	20230707	983	2.54	20231114	2565	-60.70	20230707	983	2.54	20231114	0.88	N	065650	500	258 억	409100	N	N	N	N
105	20231114	090554	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1001	10	2	1.01	3911721	3935	3.87	983	1001	983	1288	694	991	994.08	0.79	-41	1015	1003	995	983	975	999	979	259	297	500	590	1	1	51742957	518	-4.00	1.79	12	0.01	-250.00	558.00	2565	20230707	-60.97	983	20231114	1.83	2565	-60.97	20230707	983	1.83	20231114	2565	-60.97	20230707	983	1.83	20231114	0.88	N	065650	500	258 억	409100	N	N	N	N
106	20231113	160551	57	100.00	KOSDAQ		유통	N	N	N	N	N	991	-4	5	-0.40	100434326	101005	84.80	997	1007	987	1293	697	995	994.35	0.83	-18684	1028	1011	1002	985	976	1007	981	259	298	500	590	1	1	51742957	513	-3.96	1.78	12	0.20	-250.00	558.00	2565	20230707	-61.36	986	20231020	0.51	2565	-61.36	20230707	986	0.51	20231020	2565	-61.36	20230707	986	0.51	20231020	0.88	N	065650	500	258 억	427784	N	N	N	N
107	20231113	150550	57	100.00	KOSDAQ		유통	N	N	N	N	N	988	-7	5	-0.70	92106993	92590	77.73	997	1007	987	1293	697	995	994.78	0.83	-16961	1028	1011	1002	985	976	1007	981	259	298	500	590	1	1	51742957	511	-3.95	1.77	12	0.18	-250.00	558.00	2565	20230707	-61.48	986	20231020	0.20	2565	-61.48	20230707	986	0.20	20231020	2565	-61.48	20230707	986	0.20	20231020	0.88	N	065650	500	258 억	427784	N	N	N	N
108	20231113	140548	57	100.00	KOSDAQ		유통	N	N	N	N	N	993	-2	5	-0.20	66011638	66231	55.60	997	1007	990	1293	697	995	996.69	0.83	-15054	1028	1011	1002	985	976	1007	981	259	298	500	590	1	1	51742957	514	-3.97	1.78	12	0.13	-250.00	558.00	2565	20230707	-61.29	986	20231020	0.71	2565	-61.29	20230707	986	0.71	20231020	2565	-61.29	20230707	986	0.71	20231020	0.88	N	065650	500	258 억	427784	N	N	N	N
109	20231113	130546	57	100.00	KOSDAQ		유통	N	N	N	N	N	998	3	2	0.30	64193541	64400	54.07	997	1007	990	1293	697	995	996.79	0.83	-14651	1028	1011	1002	985	976	1007	981	259	298	500	590	1	1	51742957	516	-3.99	1.79	12	0.12	-250.00	558.00	2565	20230707	-61.09	986	20231020	1.22	2565	-61.09	20230707	986	1.22	20231020	2565	-61.09	20230707	986	1.22	20231020	0.88	N	065650	500	258 억	427784	N	N	N	N
110	20231113	120547	57	100.00	KOSDAQ		유통	N	N	N	N	N	996	1	2	0.10	43890873	43952	36.90	997	1007	992	1293	697	995	998.61	0.83	-8009	1028	1011	1002	985	976	1007	981	259	298	500	590	1	1	51742957	515	-3.98	1.78	12	0.08	-250.00	558.00	2565	20230707	-61.17	986	20231020	1.01	2565	-61.17	20230707	986	1.01	20231020	2565	-61.17	20230707	986	1.01	20231020	0.88	N	065650	500	258 억	427784	N	N	N	N
111	20231113	110546	57	100.00	KOSDAQ		유통	N	N	N	N	N	1007	12	2	1.21	37556441	37597	31.56	997	1007	992	1293	697	995	998.92	0.83	-2275	1028	1011	1002	985	976	1007	981	259	298	500	590	1	1	51742957	521	-4.03	1.80	12	0.07	-250.00	558.00	2565	20230707	-60.74	986	20231020	2.13	2565	-60.74	20230707	986	2.13	20231020	2565	-60.74	20230707	986	2.13	20231020	0.88	N	065650	500	258 억	427784	N	N	N	N
112	20231113	100544	57	100.00	KOSDAQ		유통	N	N	N	N	N	993	-2	5	-0.20	17851585	17896	15.02	997	1005	992	1293	697	995	997.52	0.83	419	1028	1011	1002	985	976	1007	981	259	298	500	590	1	1	51742957	514	-3.97	1.78	12	0.03	-250.00	558.00	2565	20230707	-61.29	986	20231020	0.71	2565	-61.29	20230707	986	0.71	20231020	2565	-61.29	20230707	986	0.71	20231020	0.88	N	065650	500	258 억	427784	N	N	N	N
113	20231113	090549	57	100.00	KOSDAQ		유통	N	N	N	N	N	1005	10	2	1.01	263942	264	0.22	997	1005	997	1293	697	995	999.78	0.83	38	1028	1011	1002	985	976	1007	981	259	298	500	590	1	1	51742957	520	-4.02	1.80	12	0.00	-250.00	558.00	2565	20230707	-60.82	986	20231020	1.93	2565	-60.82	20230707	986	1.93	20231020	2565	-60.82	20230707	986	1.93	20231020	0.88	N	065650	500	258 억	427784	N	N	N	N
114	20231110	160605	57	100.00	KOSDAQ		유통	N	N	N	N	N	995	-16	5	-1.58	118575962	118992	108.55	1007	1019	993	1314	708	1011	996.51	0.87	-24146	1073	1041	1023	991	973	1033	983	259	303	500	600	1	1	51742957	515	-3.98	1.78	12	0.23	-250.00	558.00	2565	20230707	-61.21	986	20231020	0.91	2565	-61.21	20230707	986	0.91	20231020	2565	-61.21	20230707	986	0.91	20231020	0.90	N	065650	500	258 억	451930	N	N	N	N
115	20231110	150557	57	100.00	KOSDAQ		유통	N	N	N	N	N	996	-15	5	-1.48	108291870	108660	99.12	1007	1019	993	1314	708	1011	996.61	0.87	-23587	1073	1041	1023	991	973	1033	983	259	303	500	600	1	1	51742957	515	-3.98	1.78	12	0.21	-250.00	558.00	2565	20230707	-61.17	986	20231020	1.01	2565	-61.17	20230707	986	1.01	20231020	2565	-61.17	20230707	986	1.01	20231020	0.90	N	065650	500	258 억	451930	N	N	N	N
116	20231110	140551	57	100.00	KOSDAQ		유통	N	N	N	N	N	996	-15	5	-1.48	91938344	92222	84.13	1007	1019	993	1314	708	1011	996.92	0.87	-23299	1073	1041	1023	991	973	1033	983	259	303	500	600	1	1	51742957	515	-3.98	1.78	12	0.18	-250.00	558.00	2565	20230707	-61.17	986	20231020	1.01	2565	-61.17	20230707	986	1.01	20231020	2565	-61.17	20230707	986	1.01	20231020	0.90	N	065650	500	258 억	451930	N	N	N	N
117	20231110	130553	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	-12	5	-1.19	83007210	83261	75.95	1007	1019	993	1314	708	1011	996.95	0.87	-17617	1073	1041	1023	991	973	1033	983	259	303	500	600	1	1	51742957	517	-4.00	1.79	12	0.16	-250.00	558.00	2565	20230707	-61.05	986	20231020	1.32	2565	-61.05	20230707	986	1.32	20231020	2565	-61.05	20230707	986	1.32	20231020	0.90	N	065650	500	258 억	451930	N	N	N	N
118	20231110	120554	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	-11	5	-1.09	77623890	77865	71.03	1007	1019	993	1314	708	1011	996.90	0.87	-16648	1073	1041	1023	991	973	1033	983	259	303	500	600	1	1	51742957	517	-4.00	1.79	12	0.15	-250.00	558.00	2565	20230707	-61.01	986	20231020	1.42	2565	-61.01	20230707	986	1.42	20231020	2565	-61.01	20230707	986	1.42	20231020	0.90	N	065650	500	258 억	451930	N	N	N	N
119	20231110	110548	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	-11	5	-1.09	49899737	50053	45.66	1007	1019	993	1314	708	1011	996.94	0.87	-19563	1073	1041	1023	991	973	1033	983	259	303	500	600	1	1	51742957	517	-4.00	1.79	12	0.10	-250.00	558.00	2565	20230707	-61.01	986	20231020	1.42	2565	-61.01	20230707	986	1.42	20231020	2565	-61.01	20230707	986	1.42	20231020	0.90	N	065650	500	258 억	451930	N	N	N	N
120	20231110	100553	57	100.00	KOSDAQ		유통	N	N	N	N	N	997	-14	5	-1.38	42897342	43042	39.26	1007	1019	993	1314	708	1011	996.64	0.87	-18373	1073	1041	1023	991	973	1033	983	259	303	500	600	1	1	51742957	516	-3.99	1.79	12	0.08	-250.00	558.00	2565	20230707	-61.13	986	20231020	1.12	2565	-61.13	20230707	986	1.12	20231020	2565	-61.13	20230707	986	1.12	20231020	0.90	N	065650	500	258 억	451930	N	N	N	N
121	20231110	090542	57	100.00	KOSDAQ		유통	N	N	N	N	N	1008	-3	5	-0.30	1304170	1297	1.18	1007	1019	1003	1314	708	1011	1005.53	0.87	-744	1073	1041	1023	991	973	1033	983	259	303	500	600	1	1	51742957	522	-4.03	1.81	12	0.00	-250.00	558.00	2565	20230707	-60.70	986	20231020	2.23	2565	-60.70	20230707	986	2.23	20231020	2565	-60.70	20230707	986	2.23	20231020	0.90	N	065650	500	258 억	451930	N	N	N	N
122	20231109	160537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1011	-34	5	-3.25	111241133	109276	96.11	1040	1055	1005	1358	732	1045	1018.06	0.96	-44523	1074	1059	1042	1027	1010	1067	1035	259	313	500	620	1	1	51742957	523	-4.04	1.81	12	0.21	-250.00	558.00	2565	20230707	-60.58	986	20231020	2.54	2565	-60.58	20230707	986	2.54	20231020	2565	-60.58	20230707	986	2.54	20231020	0.91	N	065650	500	258 억	496266	N	N	N	N
123	20231109	150538	57	100.00	KOSDAQ		유통	N	N	N	N	N	1008	-37	5	-3.54	103668850	101788	89.52	1040	1055	1005	1358	732	1045	1018.48	0.96	-43961	1074	1059	1042	1027	1010	1067	1035	259	313	500	620	1	1	51742957	522	-4.03	1.81	12	0.20	-250.00	558.00	2565	20230707	-60.70	986	20231020	2.23	2565	-60.70	20230707	986	2.23	20231020	2565	-60.70	20230707	986	2.23	20231020	0.91	N	065650	500	258 억	496266	N	N	N	N
124	20231109	140537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1009	-36	5	-3.44	90084762	88303	77.66	1040	1055	1008	1358	732	1045	1020.18	0.96	-44155	1074	1059	1042	1027	1010	1067	1035	259	313	500	620	1	1	51742957	522	-4.04	1.81	12	0.17	-250.00	558.00	2565	20230707	-60.66	986	20231020	2.33	2565	-60.66	20230707	986	2.33	20231020	2565	-60.66	20230707	986	2.33	20231020	0.91	N	065650	500	258 억	496266	N	N	N	N
125	20231109	130539	57	100.00	KOSDAQ		유통	N	N	N	N	N	1015	-30	5	-2.87	62997153	61536	54.12	1040	1055	1014	1358	732	1045	1023.74	0.96	-29491	1074	1059	1042	1027	1010	1067	1035	259	313	500	620	1	1	51742957	525	-4.06	1.82	12	0.12	-250.00	558.00	2565	20230707	-60.43	986	20231020	2.94	2565	-60.43	20230707	986	2.94	20231020	2565	-60.43	20230707	986	2.94	20231020	0.91	N	065650	500	258 억	496266	N	N	N	N
126	20231109	120541	57	100.00	KOSDAQ		유통	N	N	N	N	N	1018	-27	5	-2.58	53454340	52139	45.86	1040	1055	1014	1358	732	1045	1025.23	0.96	-23604	1074	1059	1042	1027	1010	1067	1035	259	313	500	620	1	1	51742957	527	-4.07	1.82	12	0.10	-250.00	558.00	2565	20230707	-60.31	986	20231020	3.25	2565	-60.31	20230707	986	3.25	20231020	2565	-60.31	20230707	986	3.25	20231020	0.91	N	065650	500	258 억	496266	N	N	N	N
127	20231109	110539	57	100.00	KOSDAQ		유통	N	N	N	N	N	1017	-28	5	-2.68	48822666	47594	41.86	1040	1055	1014	1358	732	1045	1025.82	0.96	-20159	1074	1059	1042	1027	1010	1067	1035	259	313	500	620	1	1	51742957	526	-4.07	1.82	12	0.09	-250.00	558.00	2565	20230707	-60.35	986	20231020	3.14	2565	-60.35	20230707	986	3.14	20231020	2565	-60.35	20230707	986	3.14	20231020	0.91	N	065650	500	258 억	496266	N	N	N	N
128	20231109	100536	57	100.00	KOSDAQ		유통	N	N	N	N	N	1015	-30	5	-2.87	34348275	33420	29.39	1040	1055	1014	1358	732	1045	1027.78	0.96	-23903	1074	1059	1042	1027	1010	1067	1035	259	313	500	620	1	1	51742957	525	-4.06	1.82	12	0.06	-250.00	558.00	2565	20230707	-60.43	986	20231020	2.94	2565	-60.43	20230707	986	2.94	20231020	2565	-60.43	20230707	986	2.94	20231020	0.91	N	065650	500	258 억	496266	N	N	N	N
129	20231109	090537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1046	1	2	0.10	2859173	2753	2.42	1040	1055	1025	1358	732	1045	1038.57	0.96	-1477	1074	1059	1042	1027	1010	1067	1035	259	313	500	620	1	1	51742957	541	-4.18	1.87	12	0.01	-250.00	558.00	2565	20230707	-59.22	986	20231020	6.09	2565	-59.22	20230707	986	6.09	20231020	2565	-59.22	20230707	986	6.09	20231020	0.91	N	065650	500	258 억	496266	N	N	N	N
130	20231108	160534	57	100.00	KOSDAQ		유통	N	N	N	N	N	1045	22	2	2.15	118091097	113392	127.04	1040	1057	1025	1329	717	1023	1041.43	0.93	14390	1063	1043	1030	1010	997	1036	1003	259	306	500	610	1	1	51742957	541	-4.18	1.87	12	0.22	-250.00	558.00	2565	20230707	-59.26	986	20231020	5.98	2565	-59.26	20230707	986	5.98	20231020	2565	-59.26	20230707	986	5.98	20231020	0.91	N	065650	500	258 억	482063	N	N	N	N
131	20231108	150535	57	100.00	KOSDAQ		유통	N	N	N	N	N	1037	14	2	1.37	111539805	107117	120.01	1040	1057	1025	1329	717	1023	1041.29	0.93	14761	1063	1043	1030	1010	997	1036	1003	259	306	500	610	1	1	51742957	537	-4.15	1.86	12	0.21	-250.00	558.00	2565	20230707	-59.57	986	20231020	5.17	2565	-59.57	20230707	986	5.17	20231020	2565	-59.57	20230707	986	5.17	20231020	0.91	N	065650	500	258 억	482063	N	N	N	N
132	20231108	140534	57	100.00	KOSDAQ		유통	N	N	N	N	N	1041	18	2	1.76	98917871	94952	106.38	1040	1057	1025	1329	717	1023	1041.77	0.93	15896	1063	1043	1030	1010	997	1036	1003	259	306	500	610	1	1	51742957	539	-4.16	1.87	12	0.18	-250.00	558.00	2565	20230707	-59.42	986	20231020	5.58	2565	-59.42	20230707	986	5.58	20231020	2565	-59.42	20230707	986	5.58	20231020	0.91	N	065650	500	258 억	482063	N	N	N	N
133	20231108	130535	57	100.00	KOSDAQ		유통	N	N	N	N	N	1046	23	2	2.25	89242337	85668	95.98	1040	1057	1025	1329	717	1023	1041.72	0.93	17467	1063	1043	1030	1010	997	1036	1003	259	306	500	610	1	1	51742957	541	-4.18	1.87	12	0.17	-250.00	558.00	2565	20230707	-59.22	986	20231020	6.09	2565	-59.22	20230707	986	6.09	20231020	2565	-59.22	20230707	986	6.09	20231020	0.91	N	065650	500	258 억	482063	N	N	N	N
134	20231108	120531	57	100.00	KOSDAQ		유통	N	N	N	N	N	1046	23	2	2.25	78842342	75714	84.83	1040	1057	1025	1329	717	1023	1041.32	0.93	18709	1063	1043	1030	1010	997	1036	1003	259	306	500	610	1	1	51742957	541	-4.18	1.87	12	0.15	-250.00	558.00	2565	20230707	-59.22	986	20231020	6.09	2565	-59.22	20230707	986	6.09	20231020	2565	-59.22	20230707	986	6.09	20231020	0.91	N	065650	500	258 억	482063	N	N	N	N
135	20231108	110533	57	100.00	KOSDAQ		유통	N	N	N	N	N	1046	23	2	2.25	73500562	70584	79.08	1040	1057	1025	1329	717	1023	1041.32	0.93	16925	1063	1043	1030	1010	997	1036	1003	259	306	500	610	1	1	51742957	541	-4.18	1.87	12	0.14	-250.00	558.00	2565	20230707	-59.22	986	20231020	6.09	2565	-59.22	20230707	986	6.09	20231020	2565	-59.22	20230707	986	6.09	20231020	0.91	N	065650	500	258 억	482063	N	N	N	N
136	20231108	100535	57	100.00	KOSDAQ		유통	N	N	N	N	N	1040	17	2	1.66	63349331	60829	68.15	1040	1057	1025	1329	717	1023	1041.43	0.93	15830	1063	1043	1030	1010	997	1036	1003	259	306	500	610	1	1	51742957	538	-4.16	1.86	12	0.12	-250.00	558.00	2565	20230707	-59.45	986	20231020	5.48	2565	-59.45	20230707	986	5.48	20231020	2565	-59.45	20230707	986	5.48	20231020	0.91	N	065650	500	258 억	482063	N	N	N	N
137	20231108	090531	57	100.00	KOSDAQ		유통	N	N	N	N	N	1031	8	2	0.78	2477934	2407	2.70	1040	1040	1025	1329	717	1023	1029.47	0.93	-116	1063	1043	1030	1010	997	1036	1003	259	306	500	610	1	1	51742957	533	-4.12	1.85	12	0.00	-250.00	558.00	2565	20230707	-59.81	986	20231020	4.56	2565	-59.81	20230707	986	4.56	20231020	2565	-59.81	20230707	986	4.56	20231020	0.91	N	065650	500	258 억	482063	N	N	N	N
138	20231107	160534	57	100.00	KOSDAQ		유통	N	N	N	N	N	1023	-23	5	-2.20	90952044	88350	92.66	1050	1050	1017	1359	733	1046	1029.46	0.98	-24893	1074	1060	1048	1034	1022	1059	1033	259	313	500	620	1	1	51742957	529	-4.09	1.83	12	0.17	-250.00	558.00	2565	20230707	-60.12	986	20231020	3.75	2565	-60.12	20230707	986	3.75	20231020	2565	-60.12	20230707	986	3.75	20231020	0.94	N	065650	500	258 억	506988	N	N	N	N
139	20231107	150534	57	100.00	KOSDAQ		유통	N	N	N	N	N	1017	-29	5	-2.77	87452942	84918	89.06	1050	1050	1017	1359	733	1046	1029.85	0.98	-25882	1074	1060	1048	1034	1022	1059	1033	259	313	500	620	1	1	51742957	526	-4.07	1.82	12	0.16	-250.00	558.00	2565	20230707	-60.35	986	20231020	3.14	2565	-60.35	20230707	986	3.14	20231020	2565	-60.35	20230707	986	3.14	20231020	0.94	N	065650	500	258 억	506988	N	N	N	N
140	20231107	140537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1023	-23	5	-2.20	81515903	79093	82.95	1050	1050	1017	1359	733	1046	1030.63	0.98	-25819	1074	1060	1048	1034	1022	1059	1033	259	313	500	620	1	1	51742957	529	-4.09	1.83	12	0.15	-250.00	558.00	2565	20230707	-60.12	986	20231020	3.75	2565	-60.12	20230707	986	3.75	20231020	2565	-60.12	20230707	986	3.75	20231020	0.94	N	065650	500	258 억	506988	N	N	N	N
141	20231107	130536	57	100.00	KOSDAQ		유통	N	N	N	N	N	1023	-23	5	-2.20	74738270	72468	76.01	1050	1050	1017	1359	733	1046	1031.33	0.98	-25015	1074	1060	1048	1034	1022	1059	1033	259	313	500	620	1	1	51742957	529	-4.09	1.83	12	0.14	-250.00	558.00	2565	20230707	-60.12	986	20231020	3.75	2565	-60.12	20230707	986	3.75	20231020	2565	-60.12	20230707	986	3.75	20231020	0.94	N	065650	500	258 억	506988	N	N	N	N
142	20231107	120533	57	100.00	KOSDAQ		유통	N	N	N	N	N	1021	-25	5	-2.39	70131769	67945	71.26	1050	1050	1020	1359	733	1046	1032.18	0.98	-22534	1074	1060	1048	1034	1022	1059	1033	259	313	500	620	1	1	51742957	528	-4.08	1.83	12	0.13	-250.00	558.00	2565	20230707	-60.19	986	20231020	3.55	2565	-60.19	20230707	986	3.55	20231020	2565	-60.19	20230707	986	3.55	20231020	0.94	N	065650	500	258 억	506988	N	N	N	N
143	20231107	110533	57	100.00	KOSDAQ		유통	N	N	N	N	N	1033	-13	5	-1.24	38924177	37520	39.35	1050	1050	1033	1359	733	1046	1037.42	0.98	-8632	1074	1060	1048	1034	1022	1059	1033	259	313	500	620	1	1	51742957	535	-4.13	1.85	12	0.07	-250.00	558.00	2565	20230707	-59.73	986	20231020	4.77	2565	-59.73	20230707	986	4.77	20231020	2565	-59.73	20230707	986	4.77	20231020	0.94	N	065650	500	258 억	506988	N	N	N	N
144	20231107	100539	57	100.00	KOSDAQ		유통	N	N	N	N	N	1038	-8	5	-0.76	23875582	22969	24.09	1050	1050	1033	1359	733	1046	1039.47	0.98	-8841	1074	1060	1048	1034	1022	1059	1033	259	313	500	620	1	1	51742957	537	-4.15	1.86	12	0.04	-250.00	558.00	2565	20230707	-59.53	986	20231020	5.27	2565	-59.53	20230707	986	5.27	20231020	2565	-59.53	20230707	986	5.27	20231020	0.94	N	065650	500	258 억	506988	N	N	N	N
145	20231107	090526	57	100.00	KOSDAQ		유통	N	N	N	N	N	1034	-12	5	-1.15	3544522	3417	3.58	1050	1050	1034	1359	733	1046	1037.32	0.98	-2195	1074	1060	1048	1034	1022	1059	1033	259	313	500	620	1	1	51742957	535	-4.14	1.85	12	0.01	-250.00	558.00	2565	20230707	-59.69	986	20231020	4.87	2565	-59.69	20230707	986	4.87	20231020	2565	-59.69	20230707	986	4.87	20231020	0.94	N	065650	500	258 억	506988	N	N	N	N
146	20231106	160522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1046	10	2	0.97	99909496	95343	95.37	1046	1062	1036	1346	726	1036	1047.90	0.94	19790	1059	1047	1034	1022	1009	1053	1028	259	310	500	620	1	1	51742957	541	-4.18	1.87	12	0.18	-250.00	558.00	2565	20230707	-59.22	986	20231020	6.09	2565	-59.22	20230707	986	6.09	20231020	2565	-59.22	20230707	986	6.09	20231020	0.94	N	065650	500	258 억	487198	N	N	N	N
147	20231106	150524	57	100.00	KOSDAQ		유통	N	N	N	N	N	1046	10	2	0.97	96069607	91672	91.70	1046	1062	1036	1346	726	1036	1047.97	0.94	20052	1059	1047	1034	1022	1009	1053	1028	259	310	500	620	1	1	51742957	541	-4.18	1.87	12	0.18	-250.00	558.00	2565	20230707	-59.22	986	20231020	6.09	2565	-59.22	20230707	986	6.09	20231020	2565	-59.22	20230707	986	6.09	20231020	0.94	N	065650	500	258 억	487198	N	N	N	N
148	20231106	140522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1049	13	2	1.25	79297251	75608	75.63	1046	1062	1036	1346	726	1036	1048.79	0.94	21982	1059	1047	1034	1022	1009	1053	1028	259	310	500	620	1	1	51742957	543	-4.20	1.88	12	0.15	-250.00	558.00	2565	20230707	-59.10	986	20231020	6.39	2565	-59.10	20230707	986	6.39	20231020	2565	-59.10	20230707	986	6.39	20231020	0.94	N	065650	500	258 억	487198	N	N	N	N
149	20231106	130529	57	100.00	KOSDAQ		유통	N	N	N	N	N	1050	14	2	1.35	65471556	62394	62.41	1046	1062	1036	1346	726	1036	1049.32	0.94	19655	1059	1047	1034	1022	1009	1053	1028	259	310	500	620	1	1	51742957	543	-4.20	1.88	12	0.12	-250.00	558.00	2565	20230707	-59.06	986	20231020	6.49	2565	-59.06	20230707	986	6.49	20231020	2565	-59.06	20230707	986	6.49	20231020	0.94	N	065650	500	258 억	487198	N	N	N	N
150	20231106	120525	57	100.00	KOSDAQ		유통	N	N	N	N	N	1049	13	2	1.25	63162454	60192	60.21	1046	1062	1036	1346	726	1036	1049.35	0.94	18834	1059	1047	1034	1022	1009	1053	1028	259	310	500	620	1	1	51742957	543	-4.20	1.88	12	0.12	-250.00	558.00	2565	20230707	-59.10	986	20231020	6.39	2565	-59.10	20230707	986	6.39	20231020	2565	-59.10	20230707	986	6.39	20231020	0.94	N	065650	500	258 억	487198	N	N	N	N
151	20231106	110524	57	100.00	KOSDAQ		유통	N	N	N	N	N	1054	18	2	1.74	57071765	54388	54.41	1046	1062	1036	1346	726	1036	1049.34	0.94	18217	1059	1047	1034	1022	1009	1053	1028	259	310	500	620	1	1	51742957	545	-4.22	1.89	12	0.11	-250.00	558.00	2565	20230707	-58.91	986	20231020	6.90	2565	-58.91	20230707	986	6.90	20231020	2565	-58.91	20230707	986	6.90	20231020	0.94	N	065650	500	258 억	487198	N	N	N	N
152	20231106	100503	57	100.00	KOSDAQ		유통	N	N	N	N	N	1054	18	2	1.74	36296939	34593	34.60	1046	1062	1036	1346	726	1036	1049.26	0.94	8425	1059	1047	1034	1022	1009	1053	1028	259	310	500	620	1	1	51742957	545	-4.22	1.89	12	0.07	-250.00	558.00	2565	20230707	-58.91	986	20231020	6.90	2565	-58.91	20230707	986	6.90	20231020	2565	-58.91	20230707	986	6.90	20231020	0.94	N	065650	500	258 억	487198	N	N	N	N
153	20231106	090525	57	100.00	KOSDAQ		유통	N	N	N	N	N	1036	0	3	0.00	5311308	5108	5.11	1046	1047	1036	1346	726	1036	1039.80	0.94	-462	1059	1047	1034	1022	1009	1053	1028	259	310	500	620	1	1	51742957	536	-4.14	1.86	12	0.01	-250.00	558.00	2565	20230707	-59.61	986	20231020	5.07	2565	-59.61	20230707	986	5.07	20231020	2565	-59.61	20230707	986	5.07	20231020	0.94	N	065650	500	258 억	487198	N	N	N	N
154	20231103	160518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1036	11	2	1.07	103497685	99864	87.87	1022	1046	1021	1332	718	1025	1036.39	0.88	30055	1050	1037	1023	1010	996	1044	1017	259	307	500	610	1	1	51742957	536	-4.14	1.86	12	0.19	-250.00	558.00	2565	20230707	-59.61	986	20231020	5.07	2565	-59.61	20230707	986	5.07	20231020	2565	-59.61	20230707	986	5.07	20231020	0.95	N	065650	500	258 억	456953	N	N	N	N
155	20231103	150517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1038	13	2	1.27	91053150	87887	77.34	1022	1046	1021	1332	718	1025	1036.03	0.88	29046	1050	1037	1023	1010	996	1044	1017	259	307	500	610	1	1	51742957	537	-4.15	1.86	12	0.17	-250.00	558.00	2565	20230707	-59.53	986	20231020	5.27	2565	-59.53	20230707	986	5.27	20231020	2565	-59.53	20230707	986	5.27	20231020	0.95	N	065650	500	258 억	456953	N	N	N	N
156	20231103	140517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1046	21	2	2.05	76576601	73985	65.10	1022	1046	1021	1332	718	1025	1035.03	0.88	24930	1050	1037	1023	1010	996	1044	1017	259	307	500	610	1	1	51742957	541	-4.18	1.87	12	0.14	-250.00	558.00	2565	20230707	-59.22	986	20231020	6.09	2565	-59.22	20230707	986	6.09	20231020	2565	-59.22	20230707	986	6.09	20231020	0.95	N	065650	500	258 억	456953	N	N	N	N
157	20231103	130517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1032	7	2	0.68	55931911	54185	47.68	1022	1041	1021	1332	718	1025	1032.24	0.88	18561	1050	1037	1023	1010	996	1044	1017	259	307	500	610	1	1	51742957	534	-4.13	1.85	12	0.10	-250.00	558.00	2565	20230707	-59.77	986	20231020	4.67	2565	-59.77	20230707	986	4.67	20231020	2565	-59.77	20230707	986	4.67	20231020	0.95	N	065650	500	258 억	456953	N	N	N	N
158	20231103	120517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1036	11	2	1.07	39737832	38551	33.92	1022	1037	1021	1332	718	1025	1030.79	0.88	14525	1050	1037	1023	1010	996	1044	1017	259	307	500	610	1	1	51742957	536	-4.14	1.86	12	0.07	-250.00	558.00	2565	20230707	-59.61	986	20231020	5.07	2565	-59.61	20230707	986	5.07	20231020	2565	-59.61	20230707	986	5.07	20231020	0.95	N	065650	500	258 억	456953	N	N	N	N
159	20231103	110521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1036	11	2	1.07	31355732	30459	26.80	1022	1037	1021	1332	718	1025	1029.44	0.88	11499	1050	1037	1023	1010	996	1044	1017	259	307	500	610	1	1	51742957	536	-4.14	1.86	12	0.06	-250.00	558.00	2565	20230707	-59.61	986	20231020	5.07	2565	-59.61	20230707	986	5.07	20231020	2565	-59.61	20230707	986	5.07	20231020	0.95	N	065650	500	258 억	456953	N	N	N	N
160	20231103	100513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1023	-2	5	-0.20	17786979	17325	15.24	1022	1032	1021	1332	718	1025	1026.67	0.88	3782	1050	1037	1023	1010	996	1044	1017	259	307	500	610	1	1	51742957	529	-4.09	1.83	12	0.03	-250.00	558.00	2565	20230707	-60.12	986	20231020	3.75	2565	-60.12	20230707	986	3.75	20231020	2565	-60.12	20230707	986	3.75	20231020	0.95	N	065650	500	258 억	456953	N	N	N	N
161	20231103	090512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1021	-4	5	-0.39	688717	674	0.59	1022	1022	1021	1332	718	1025	1021.84	0.88	-229	1050	1037	1023	1010	996	1044	1017	259	307	500	610	1	1	51742957	528	-4.08	1.83	12	0.00	-250.00	558.00	2565	20230707	-60.19	986	20231020	3.55	2565	-60.19	20230707	986	3.55	20231020	2565	-60.19	20230707	986	3.55	20231020	0.95	N	065650	500	258 억	456953	N	N	N	N
162	20231102	160514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1025	16	2	1.59	116608602	113542	149.50	1009	1036	1009	1311	707	1009	1027.01	0.76	61271	1029	1019	1007	997	985	1024	1002	259	302	500	600	1	1	51742957	530	-4.10	1.84	12	0.22	-250.00	558.00	2565	20230707	-60.04	986	20231020	3.96	2565	-60.04	20230707	986	3.96	20231020	2565	-60.04	20230707	986	3.96	20231020	0.95	N	065650	500	258 억	394773	N	N	N	N
163	20231102	150519	57	100.00	KOSDAQ		유통	N	N	N	N	N	1030	21	2	2.08	107026285	104210	137.21	1009	1036	1009	1311	707	1009	1027.03	0.76	59682	1029	1019	1007	997	985	1024	1002	259	302	500	600	1	1	51742957	533	-4.12	1.85	12	0.20	-250.00	558.00	2565	20230707	-59.84	986	20231020	4.46	2565	-59.84	20230707	986	4.46	20231020	2565	-59.84	20230707	986	4.46	20231020	0.95	N	065650	500	258 억	394773	N	N	N	N
164	20231102	140509	57	100.00	KOSDAQ		유통	N	N	N	N	N	1031	22	2	2.18	99653005	97037	127.77	1009	1036	1009	1311	707	1009	1026.96	0.76	57469	1029	1019	1007	997	985	1024	1002	259	302	500	600	1	1	51742957	533	-4.12	1.85	12	0.19	-250.00	558.00	2565	20230707	-59.81	986	20231020	4.56	2565	-59.81	20230707	986	4.56	20231020	2565	-59.81	20230707	986	4.56	20231020	0.95	N	065650	500	258 억	394773	N	N	N	N
165	20231102	130513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1031	22	2	2.18	98694596	96107	126.54	1009	1036	1009	1311	707	1009	1026.92	0.76	57064	1029	1019	1007	997	985	1024	1002	259	302	500	600	1	1	51742957	533	-4.12	1.85	12	0.19	-250.00	558.00	2565	20230707	-59.81	986	20231020	4.56	2565	-59.81	20230707	986	4.56	20231020	2565	-59.81	20230707	986	4.56	20231020	0.95	N	065650	500	258 억	394773	N	N	N	N
166	20231102	120511	57	100.00	KOSDAQ		유통	N	N	N	N	N	1023	14	2	1.39	82315487	80171	105.56	1009	1036	1009	1311	707	1009	1026.75	0.76	45711	1029	1019	1007	997	985	1024	1002	259	302	500	600	1	1	51742957	529	-4.09	1.83	12	0.15	-250.00	558.00	2565	20230707	-60.12	986	20231020	3.75	2565	-60.12	20230707	986	3.75	20231020	2565	-60.12	20230707	986	3.75	20231020	0.95	N	065650	500	258 억	394773	N	N	N	N
167	20231102	110512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1032	23	2	2.28	71876761	70021	92.20	1009	1036	1009	1311	707	1009	1026.50	0.76	44149	1029	1019	1007	997	985	1024	1002	259	302	500	600	1	1	51742957	534	-4.13	1.85	12	0.14	-250.00	558.00	2565	20230707	-59.77	986	20231020	4.67	2565	-59.77	20230707	986	4.67	20231020	2565	-59.77	20230707	986	4.67	20231020	0.95	N	065650	500	258 억	394773	N	N	N	N
168	20231102	100513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1030	21	2	2.08	46379095	45320	59.67	1009	1035	1009	1311	707	1009	1023.37	0.76	28957	1029	1019	1007	997	985	1024	1002	259	302	500	600	1	1	51742957	533	-4.12	1.85	12	0.09	-250.00	558.00	2565	20230707	-59.84	986	20231020	4.46	2565	-59.84	20230707	986	4.46	20231020	2565	-59.84	20230707	986	4.46	20231020	0.95	N	065650	500	258 억	394773	N	N	N	N
169	20231102	090516	57	100.00	KOSDAQ		유통	N	N	N	N	N	1011	2	2	0.20	8077284	7993	10.52	1009	1020	1009	1311	707	1009	1010.54	0.76	1319	1029	1019	1007	997	985	1024	1002	259	302	500	600	1	1	51742957	523	-4.04	1.81	12	0.02	-250.00	558.00	2565	20230707	-60.58	986	20231020	2.54	2565	-60.58	20230707	986	2.54	20231020	2565	-60.58	20230707	986	2.54	20231020	0.95	N	065650	500	258 억	394773	N	N	N	N
170	20231101	160510	57	100.00	KOSDAQ		유통	N	N	N	N	N	1009	13	2	1.31	76440913	75928	68.46	1003	1017	995	1294	698	996	1006.75	0.73	15585	1037	1016	1003	982	969	1010	976	259	298	500	590	1	1	51742957	522	-4.04	1.81	12	0.15	-250.00	558.00	2565	20230707	-60.66	986	20231020	2.33	2565	-60.66	20230707	986	2.33	20231020	2565	-60.66	20230707	986	2.33	20231020	0.94	N	065650	500	258 억	378911	N	N	N	N
171	20231101	150508	57	100.00	KOSDAQ		유통	N	N	N	N	N	1010	14	2	1.41	73055777	72573	65.44	1003	1017	995	1294	698	996	1006.65	0.73	15585	1037	1016	1003	982	969	1010	976	259	298	500	590	1	1	51742957	523	-4.04	1.81	12	0.14	-250.00	558.00	2565	20230707	-60.62	986	20231020	2.43	2565	-60.62	20230707	986	2.43	20231020	2565	-60.62	20230707	986	2.43	20231020	0.94	N	065650	500	258 억	378911	N	N	N	N
172	20231101	140505	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	4	2	0.40	52584846	52252	47.11	1003	1017	995	1294	698	996	1006.37	0.73	21979	1037	1016	1003	982	969	1010	976	259	298	500	590	1	1	51742957	517	-4.00	1.79	12	0.10	-250.00	558.00	2565	20230707	-61.01	986	20231020	1.42	2565	-61.01	20230707	986	1.42	20231020	2565	-61.01	20230707	986	1.42	20231020	0.94	N	065650	500	258 억	378911	N	N	N	N
173	20231101	130509	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	5	2	0.50	52219756	51887	46.78	1003	1017	995	1294	698	996	1006.41	0.73	22111	1037	1016	1003	982	969	1010	976	259	298	500	590	1	1	51742957	518	-4.00	1.79	12	0.10	-250.00	558.00	2565	20230707	-60.97	986	20231020	1.52	2565	-60.97	20230707	986	1.52	20231020	2565	-60.97	20230707	986	1.52	20231020	0.94	N	065650	500	258 억	378911	N	N	N	N
174	20231101	120520	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	5	2	0.50	51804247	51472	46.41	1003	1017	995	1294	698	996	1006.45	0.73	22248	1037	1016	1003	982	969	1010	976	259	298	500	590	1	1	51742957	518	-4.00	1.79	12	0.10	-250.00	558.00	2565	20230707	-60.97	986	20231020	1.52	2565	-60.97	20230707	986	1.52	20231020	2565	-60.97	20230707	986	1.52	20231020	0.94	N	065650	500	258 억	378911	N	N	N	N
175	20231101	110523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	5	2	0.50	42932634	42597	38.41	1003	1017	995	1294	698	996	1007.88	0.73	17177	1037	1016	1003	982	969	1010	976	259	298	500	590	1	1	51742957	518	-4.00	1.79	12	0.08	-250.00	558.00	2565	20230707	-60.97	986	20231020	1.52	2565	-60.97	20230707	986	1.52	20231020	2565	-60.97	20230707	986	1.52	20231020	0.94	N	065650	500	258 억	378911	N	N	N	N
176	20231101	100517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1011	15	2	1.51	19743499	19579	17.65	1003	1017	999	1294	698	996	1008.40	0.73	10080	1037	1016	1003	982	969	1010	976	259	298	500	590	1	1	51742957	523	-4.04	1.81	12	0.04	-250.00	558.00	2565	20230707	-60.58	986	20231020	2.54	2565	-60.58	20230707	986	2.54	20231020	2565	-60.58	20230707	986	2.54	20231020	0.94	N	065650	500	258 억	378911	N	N	N	N
177	20231101	090518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	4	2	0.40	1710585	1710	1.54	1003	1003	999	1294	698	996	1000.34	0.73	1595	1037	1016	1003	982	969	1010	976	259	298	500	590	1	1	51742957	517	-4.00	1.79	12	0.00	-250.00	558.00	2565	20230707	-61.01	986	20231020	1.42	2565	-61.01	20230707	986	1.42	20231020	2565	-61.01	20230707	986	1.42	20231020	0.94	N	065650	500	258 억	378911	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History