KissMeData/065650/price/prices-20231201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

64 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160641	57	100.00	KOSDAQ		유통	N	N	N	N	N	983	29	2	3.04	192341678	195793	105.22	954	988	954	1240	668	954	982.29	1.10	3217	3221	976	964	942	930	908	971	937	259	286	500	570	1	1	51742957	509	-3.93	1.76	12	0.38	-250.00	558.00	2565	20230707	-61.68	920	20231227	6.85	2565	-61.68	20230707	920	6.85	20231227	2565	-61.68	20230707	920	6.85	20231227	0.23	N	065650	500	258 억	569151	N	N	N	N
3	20231229	150636	57	100.00	KOSDAQ		유통	N	N	N	N	N	983	29	2	3.04	192341678	195793	105.22	954	988	954	1240	668	954	982.29	1.10	3217	3221	976	964	942	930	908	971	937	259	286	500	570	1	1	51742957	509	-3.93	1.76	12	0.38	-250.00	558.00	2565	20230707	-61.68	920	20231227	6.85	2565	-61.68	20230707	920	6.85	20231227	2565	-61.68	20230707	920	6.85	20231227	0.23	N	065650	500	258 억	569151	N	N	N	N
4	20231229	140638	57	100.00	KOSDAQ		유통	N	N	N	N	N	983	29	2	3.04	192341678	195793	105.22	954	988	954	1240	668	954	982.29	1.10	3217	3221	976	964	942	930	908	971	937	259	286	500	570	1	1	51742957	509	-3.93	1.76	12	0.38	-250.00	558.00	2565	20230707	-61.68	920	20231227	6.85	2565	-61.68	20230707	920	6.85	20231227	2565	-61.68	20230707	920	6.85	20231227	0.23	N	065650	500	258 억	569151	N	N	N	N
5	20231229	130636	57	100.00	KOSDAQ		유통	N	N	N	N	N	983	29	2	3.04	192341678	195793	105.22	954	988	954	1240	668	954	982.29	1.10	3217	3221	976	964	942	930	908	971	937	259	286	500	570	1	1	51742957	509	-3.93	1.76	12	0.38	-250.00	558.00	2565	20230707	-61.68	920	20231227	6.85	2565	-61.68	20230707	920	6.85	20231227	2565	-61.68	20230707	920	6.85	20231227	0.23	N	065650	500	258 억	569151	N	N	N	N
6	20231229	120638	57	100.00	KOSDAQ		유통	N	N	N	N	N	983	29	2	3.04	192341678	195793	105.22	954	988	954	1240	668	954	982.29	1.10	3217	3221	976	964	942	930	908	971	937	259	286	500	570	1	1	51742957	509	-3.93	1.76	12	0.38	-250.00	558.00	2565	20230707	-61.68	920	20231227	6.85	2565	-61.68	20230707	920	6.85	20231227	2565	-61.68	20230707	920	6.85	20231227	0.23	N	065650	500	258 억	569151	N	N	N	N
7	20231229	110610	57	100.00	KOSDAQ		유통	N	N	N	N	N	983	29	2	3.04	192341678	195793	105.22	954	988	954	1240	668	954	982.29	1.10	3217	3221	976	964	942	930	908	971	937	259	286	500	570	1	1	51742957	509	-3.93	1.76	12	0.38	-250.00	558.00	2565	20230707	-61.68	920	20231227	6.85	2565	-61.68	20230707	920	6.85	20231227	2565	-61.68	20230707	920	6.85	20231227	0.23	N	065650	500	258 억	569151	N	N	N	N
8	20231229	100616	57	100.00	KOSDAQ		유통	N	N	N	N	N	983	29	2	3.04	192341678	195793	105.22	954	988	954	1240	668	954	982.29	1.10	3217	3221	976	964	942	930	908	971	937	259	286	500	570	1	1	51742957	509	-3.93	1.76	12	0.38	-250.00	558.00	2565	20230707	-61.68	920	20231227	6.85	2565	-61.68	20230707	920	6.85	20231227	2565	-61.68	20230707	920	6.85	20231227	0.23	N	065650	500	258 억	569151	N	N	N	N
9	20231229	090616	57	100.00	KOSDAQ		유통	N	N	N	N	N	983	29	2	3.04	192341678	195793	105.22	954	988	954	1240	668	954	982.29	1.10	3217	3221	976	964	942	930	908	971	937	259	286	500	570	1	1	51742957	509	-3.93	1.76	12	0.38	-250.00	558.00	2565	20230707	-61.68	920	20231227	6.85	2565	-61.68	20230707	920	6.85	20231227	2565	-61.68	20230707	920	6.85	20231227	0.23	N	065650	500	258 억	569151	N	N	N	N
10	20231228	160610	57	100.00	KOSDAQ		유통	N	N	N	N	N	983	29	2	3.04	189164930	192575	103.49	954	988	954	1240	668	954	982.29	1.09	0	3221	976	964	942	930	908	971	937	259	286	500	570	1	1	51742957	509	-3.93	1.76	12	0.37	-250.00	558.00	2565	20230707	-61.68	920	20231227	6.85	2565	-61.68	20230707	920	6.85	20231227	2565	-61.68	20230707	920	6.85	20231227	0.23	N	065650	500	258 억	565934	N	N	N	N
11	20231228	150616	57	100.00	KOSDAQ		유통	N	N	N	N	N	981	27	2	2.83	177765737	180969	97.25	954	988	954	1240	668	954	982.30	1.09	0	-71	976	964	942	930	908	971	937	259	286	500	570	1	1	51742957	508	-3.92	1.76	12	0.35	-250.00	558.00	2565	20230707	-61.75	920	20231227	6.63	2565	-61.75	20230707	920	6.63	20231227	2565	-61.75	20230707	920	6.63	20231227	0.23	N	065650	500	258 억	565934	N	N	N	N
12	20231228	140610	57	100.00	KOSDAQ		유통	N	N	N	N	N	983	29	2	3.04	164452797	167408	89.96	954	988	954	1240	668	954	982.35	1.09	0	-3200	976	964	942	930	908	971	937	259	286	500	570	1	1	51742957	509	-3.93	1.76	12	0.32	-250.00	558.00	2565	20230707	-61.68	920	20231227	6.85	2565	-61.68	20230707	920	6.85	20231227	2565	-61.68	20230707	920	6.85	20231227	0.23	N	065650	500	258 억	565934	N	N	N	N
13	20231228	130610	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	31	2	3.25	149619267	152319	81.85	954	988	954	1240	668	954	982.28	1.09	0	-5552	976	964	942	930	908	971	937	259	286	500	570	1	1	51742957	510	-3.94	1.77	12	0.29	-250.00	558.00	2565	20230707	-61.60	920	20231227	7.07	2565	-61.60	20230707	920	7.07	20231227	2565	-61.60	20230707	920	7.07	20231227	0.23	N	065650	500	258 억	565934	N	N	N	N
14	20231228	120612	57	100.00	KOSDAQ		유통	N	N	N	N	N	986	32	2	3.35	113682464	115811	62.24	954	988	954	1240	668	954	981.62	1.09	0	-12965	976	964	942	930	908	971	937	259	286	500	570	1	1	51742957	510	-3.94	1.77	12	0.22	-250.00	558.00	2565	20230707	-61.56	920	20231227	7.17	2565	-61.56	20230707	920	7.17	20231227	2565	-61.56	20230707	920	7.17	20231227	0.23	N	065650	500	258 억	565934	N	N	N	N
15	20231228	110612	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	31	2	3.25	101721214	103641	55.70	954	988	954	1240	668	954	981.48	1.09	0	-13093	976	964	942	930	908	971	937	259	286	500	570	1	1	51742957	510	-3.94	1.77	12	0.20	-250.00	558.00	2565	20230707	-61.60	920	20231227	7.07	2565	-61.60	20230707	920	7.07	20231227	2565	-61.60	20230707	920	7.07	20231227	0.23	N	065650	500	258 억	565934	N	N	N	N
16	20231228	100610	57	100.00	KOSDAQ		유통	N	N	N	N	N	984	30	2	3.14	73142472	74644	40.11	954	988	954	1240	668	954	979.88	1.09	0	-10915	976	964	942	930	908	971	937	259	286	500	570	1	1	51742957	509	-3.94	1.76	12	0.14	-250.00	558.00	2565	20230707	-61.64	920	20231227	6.96	2565	-61.64	20230707	920	6.96	20231227	2565	-61.64	20230707	920	6.96	20231227	0.23	N	065650	500	258 억	565934	N	N	N	N
17	20231228	090610	57	100.00	KOSDAQ		유통	N	N	N	N	N	955	1	2	0.10	3452588	3611	1.94	954	965	954	1240	668	954	956.13	1.09	0	48	976	964	942	930	908	971	937	259	286	500	570	1	1	51742957	494	-3.82	1.71	12	0.01	-250.00	558.00	2565	20230707	-62.77	920	20231227	3.80	2565	-62.77	20230707	920	3.80	20231227	2565	-62.77	20230707	920	3.80	20231227	0.23	N	065650	500	258 억	565934	N	N	N	N
18	20231227	160605	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	954	23	2	2.47	174009211	184767	48.20	926	954	920	1210	652	931	941.77	0.99	0	51119	983	956	943	916	903	950	910	259	279	500	550	1	1	51742957	494	-3.82	1.71	12	0.36	-250.00	558.00	2565	20230707	-62.81	920	20231227	3.70	2565	-62.81	20230707	920	3.70	20231227	2565	-62.81	20230707	920	3.70	20231227	0.28	N	065650	500	258 억	514763	N	N	N	N
19	20231227	150614	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	949	18	2	1.93	160310046	170380	44.45	926	953	920	1210	652	931	940.90	0.99	0	47276	983	956	943	916	903	950	910	259	279	500	550	1	1	51742957	491	-3.80	1.70	12	0.33	-250.00	558.00	2565	20230707	-63.00	920	20231227	3.15	2565	-63.00	20230707	920	3.15	20231227	2565	-63.00	20230707	920	3.15	20231227	0.28	N	065650	500	258 억	514763	N	N	N	N
20	20231227	140612	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	946	15	2	1.61	150315803	159847	41.70	926	953	920	1210	652	931	940.37	0.99	0	43588	983	956	943	916	903	950	910	259	279	500	550	1	1	51742957	489	-3.78	1.70	12	0.31	-250.00	558.00	2565	20230707	-63.12	920	20231227	2.83	2565	-63.12	20230707	920	2.83	20231227	2565	-63.12	20230707	920	2.83	20231227	0.28	N	065650	500	258 억	514763	N	N	N	N
21	20231227	130607	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	947	16	2	1.72	133228548	141845	37.01	926	953	920	1210	652	931	939.25	0.99	0	43278	983	956	943	916	903	950	910	259	279	500	550	1	1	51742957	490	-3.79	1.70	12	0.27	-250.00	558.00	2565	20230707	-63.08	920	20231227	2.93	2565	-63.08	20230707	920	2.93	20231227	2565	-63.08	20230707	920	2.93	20231227	0.28	N	065650	500	258 억	514763	N	N	N	N
22	20231227	120607	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	948	17	2	1.83	127893187	136212	35.54	926	953	920	1210	652	931	938.93	0.99	0	40211	983	956	943	916	903	950	910	259	279	500	550	1	1	51742957	491	-3.79	1.70	12	0.26	-250.00	558.00	2565	20230707	-63.04	920	20231227	3.04	2565	-63.04	20230707	920	3.04	20231227	2565	-63.04	20230707	920	3.04	20231227	0.28	N	065650	500	258 억	514763	N	N	N	N
23	20231227	110611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	949	18	2	1.93	93098231	99283	25.90	926	953	920	1210	652	931	937.71	0.99	0	19922	983	956	943	916	903	950	910	259	279	500	550	1	1	51742957	491	-3.80	1.70	12	0.19	-250.00	558.00	2565	20230707	-63.00	920	20231227	3.15	2565	-63.00	20230707	920	3.15	20231227	2565	-63.00	20230707	920	3.15	20231227	0.28	N	065650	500	258 억	514763	N	N	N	N
24	20231227	100611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	942	11	2	1.18	54589662	58597	15.29	926	942	920	1210	652	931	931.61	0.99	0	3224	983	956	943	916	903	950	910	259	279	500	550	1	1	51742957	487	-3.77	1.69	12	0.11	-250.00	558.00	2565	20230707	-63.27	920	20231227	2.39	2565	-63.27	20230707	920	2.39	20231227	2565	-63.27	20230707	920	2.39	20231227	0.28	N	065650	500	258 억	514763	N	N	N	N
25	20231227	090612	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	936	5	2	0.54	22685660	24508	6.39	926	936	920	1210	652	931	925.64	0.99	0	-925	983	956	943	916	903	950	910	259	279	500	550	1	1	51742957	484	-3.74	1.68	12	0.05	-250.00	558.00	2565	20230707	-63.51	920	20231227	1.74	2565	-63.51	20230707	920	1.74	20231227	2565	-63.51	20230707	920	1.74	20231227	0.28	N	065650	500	258 억	514763	N	N	N	N
26	20231226	160613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	931	-42	5	-4.32	358365907	380556	233.06	961	970	930	1264	682	973	941.69	1.04	0	-22768	991	982	974	965	957	978	961	259	291	500	580	1	1	51742957	482	-3.72	1.67	12	0.74	-250.00	558.00	2565	20230707	-63.70	930	20231226	0.11	2565	-63.70	20230707	930	0.11	20231226	2565	-63.70	20230707	930	0.11	20231226	0.32	N	065650	500	258 억	537239	N	N	N	N
27	20231226	150610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	938	-35	5	-3.60	297724668	315572	193.26	961	970	930	1264	682	973	943.44	1.04	0	-18484	991	982	974	965	957	978	961	259	291	500	580	1	1	51742957	485	-3.75	1.68	12	0.61	-250.00	558.00	2565	20230707	-63.43	930	20231226	0.86	2565	-63.43	20230707	930	0.86	20231226	2565	-63.43	20230707	930	0.86	20231226	0.32	N	065650	500	258 억	537239	N	N	N	N
28	20231226	140611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	937	-36	5	-3.70	265878074	281619	172.47	961	970	930	1264	682	973	944.11	1.04	0	-17373	991	982	974	965	957	978	961	259	291	500	580	1	1	51742957	485	-3.75	1.68	12	0.54	-250.00	558.00	2565	20230707	-63.47	930	20231226	0.75	2565	-63.47	20230707	930	0.75	20231226	2565	-63.47	20230707	930	0.75	20231226	0.32	N	065650	500	258 억	537239	N	N	N	N
29	20231226	130611	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	937	-36	5	-3.70	252855891	267721	163.96	961	970	930	1264	682	973	944.48	1.04	0	-14742	991	982	974	965	957	978	961	259	291	500	580	1	1	51742957	485	-3.75	1.68	12	0.52	-250.00	558.00	2565	20230707	-63.47	930	20231226	0.75	2565	-63.47	20230707	930	0.75	20231226	2565	-63.47	20230707	930	0.75	20231226	0.32	N	065650	500	258 억	537239	N	N	N	N
30	20231226	120610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	939	-34	5	-3.49	224658002	237640	145.53	961	970	930	1264	682	973	945.37	1.04	0	2720	991	982	974	965	957	978	961	259	291	500	580	1	1	51742957	486	-3.76	1.68	12	0.46	-250.00	558.00	2565	20230707	-63.39	930	20231226	0.97	2565	-63.39	20230707	930	0.97	20231226	2565	-63.39	20230707	930	0.97	20231226	0.32	N	065650	500	258 억	537239	N	N	N	N
31	20231226	110613	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	941	-32	5	-3.29	201263030	212733	130.28	961	970	930	1264	682	973	946.08	1.04	0	4449	991	982	974	965	957	978	961	259	291	500	580	1	1	51742957	487	-3.76	1.69	12	0.41	-250.00	558.00	2565	20230707	-63.31	930	20231226	1.18	2565	-63.31	20230707	930	1.18	20231226	2565	-63.31	20230707	930	1.18	20231226	0.32	N	065650	500	258 억	537239	N	N	N	N
32	20231226	100610	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	941	-32	5	-3.29	182807285	193115	118.27	961	970	930	1264	682	973	946.62	1.04	0	4656	991	982	974	965	957	978	961	259	291	500	580	1	1	51742957	487	-3.76	1.69	12	0.37	-250.00	558.00	2565	20230707	-63.31	930	20231226	1.18	2565	-63.31	20230707	930	1.18	20231226	2565	-63.31	20230707	930	1.18	20231226	0.32	N	065650	500	258 억	537239	N	N	N	N
33	20231226	090612	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	936	-37	5	-3.80	77727059	81208	49.73	961	970	930	1264	682	973	957.14	1.04	0	-5724	991	982	974	965	957	978	961	259	291	500	580	1	1	51742957	484	-3.74	1.68	12	0.16	-250.00	558.00	2565	20230707	-63.51	930	20231226	0.65	2565	-63.51	20230707	930	0.65	20231226	2565	-63.51	20230707	930	0.65	20231226	0.32	N	065650	500	258 억	537239	N	N	N	N
34	20231222	160603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	973	-7	5	-0.71	158709303	163279	90.73	978	983	966	1274	686	980	972.01	1.09	0	-28880	1002	990	983	971	964	987	968	259	294	500	580	1	1	51742957	503	-3.89	1.74	12	0.32	-250.00	558.00	2565	20230707	-62.07	966	20231222	0.72	2565	-62.07	20230707	966	0.72	20231222	2565	-62.07	20230707	966	0.72	20231222	0.36	N	065650	500	258 억	566119	N	N	N	N
35	20231222	150601	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	977	-3	5	-0.31	152405840	156810	87.14	978	983	966	1274	686	980	971.91	1.09	0	-28715	1002	990	983	971	964	987	968	259	294	500	580	1	1	51742957	506	-3.91	1.75	12	0.30	-250.00	558.00	2565	20230707	-61.91	966	20231222	1.14	2565	-61.91	20230707	966	1.14	20231222	2565	-61.91	20230707	966	1.14	20231222	0.36	N	065650	500	258 억	566119	N	N	N	N
36	20231222	140558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	978	-2	5	-0.20	141733033	145891	81.07	978	983	966	1274	686	980	971.50	1.09	0	-25065	1002	990	983	971	964	987	968	259	294	500	580	1	1	51742957	506	-3.91	1.75	12	0.28	-250.00	558.00	2565	20230707	-61.87	966	20231222	1.24	2565	-61.87	20230707	966	1.24	20231222	2565	-61.87	20230707	966	1.24	20231222	0.36	N	065650	500	258 억	566119	N	N	N	N
37	20231222	130600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	970	-10	5	-1.02	125817998	129586	72.01	978	983	966	1274	686	980	970.92	1.09	0	-22862	1002	990	983	971	964	987	968	259	294	500	580	1	1	51742957	502	-3.88	1.74	12	0.25	-250.00	558.00	2565	20230707	-62.18	966	20231222	0.41	2565	-62.18	20230707	966	0.41	20231222	2565	-62.18	20230707	966	0.41	20231222	0.36	N	065650	500	258 억	566119	N	N	N	N
38	20231222	120558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	972	-8	5	-0.82	98146412	101010	56.13	978	983	966	1274	686	980	971.65	1.09	0	-19443	1002	990	983	971	964	987	968	259	294	500	580	1	1	51742957	503	-3.89	1.74	12	0.20	-250.00	558.00	2565	20230707	-62.11	966	20231222	0.62	2565	-62.11	20230707	966	0.62	20231222	2565	-62.11	20230707	966	0.62	20231222	0.36	N	065650	500	258 억	566119	N	N	N	N
39	20231222	110600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	970	-10	5	-1.02	80724231	83057	46.15	978	983	966	1274	686	980	971.91	1.09	0	-19212	1002	990	983	971	964	987	968	259	294	500	580	1	1	51742957	502	-3.88	1.74	12	0.16	-250.00	558.00	2565	20230707	-62.18	966	20231222	0.41	2565	-62.18	20230707	966	0.41	20231222	2565	-62.18	20230707	966	0.41	20231222	0.36	N	065650	500	258 억	566119	N	N	N	N
40	20231222	100557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	975	-5	5	-0.51	49896821	51337	28.53	978	983	966	1274	686	980	971.95	1.09	0	-22574	1002	990	983	971	964	987	968	259	294	500	580	1	1	51742957	504	-3.90	1.75	12	0.10	-250.00	558.00	2565	20230707	-61.99	966	20231222	0.93	2565	-61.99	20230707	966	0.93	20231222	2565	-61.99	20230707	966	0.93	20231222	0.36	N	065650	500	258 억	566119	N	N	N	N
41	20231222	090558	57	100.00	KOSDAQ		유통	N	N	N	N	N	974	-6	5	-0.61	2957929	3026	1.68	978	983	974	1274	686	980	977.50	1.09	0	-2108	1002	990	983	971	964	987	968	259	294	500	580	1	1	51742957	504	-3.90	1.75	12	0.01	-250.00	558.00	2565	20230707	-62.03	970	20231129	0.41	2565	-62.03	20230707	970	0.41	20231129	2565	-62.03	20230707	970	0.41	20231129	0.36	N	065650	500	258 억	566119	N	N	N	N
42	20231221	160556	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	-5	5	-0.51	176334345	179747	118.85	985	995	976	1280	690	985	981.01	1.15	0	-27420	999	992	986	979	973	995	982	259	295	500	590	1	1	51742957	507	-3.92	1.76	12	0.35	-250.00	558.00	2565	20230707	-61.79	970	20231129	1.03	2565	-61.79	20230707	970	1.03	20231129	2565	-61.79	20230707	970	1.03	20231129	0.39	N	065650	500	258 억	593539	N	N	N	N
43	20231221	150557	57	100.00	KOSDAQ		유통	N	N	N	N	N	981	-4	5	-0.41	138666177	141225	93.38	985	995	977	1280	690	985	981.88	1.15	0	-24553	999	992	986	979	973	995	982	259	295	500	590	1	1	51742957	508	-3.92	1.76	12	0.27	-250.00	558.00	2565	20230707	-61.75	970	20231129	1.13	2565	-61.75	20230707	970	1.13	20231129	2565	-61.75	20230707	970	1.13	20231129	0.39	N	065650	500	258 억	593539	N	N	N	N
44	20231221	140556	57	100.00	KOSDAQ		유통	N	N	N	N	N	981	-4	5	-0.41	125174997	127469	84.28	985	995	977	1280	690	985	982.00	1.15	0	-17957	999	992	986	979	973	995	982	259	295	500	590	1	1	51742957	508	-3.92	1.76	12	0.25	-250.00	558.00	2565	20230707	-61.75	970	20231129	1.13	2565	-61.75	20230707	970	1.13	20231129	2565	-61.75	20230707	970	1.13	20231129	0.39	N	065650	500	258 억	593539	N	N	N	N
45	20231221	130556	57	100.00	KOSDAQ		유통	N	N	N	N	N	982	-3	5	-0.30	117724848	119877	79.26	985	995	977	1280	690	985	982.05	1.15	0	-18037	999	992	986	979	973	995	982	259	295	500	590	1	1	51742957	508	-3.93	1.76	12	0.23	-250.00	558.00	2565	20230707	-61.72	970	20231129	1.24	2565	-61.72	20230707	970	1.24	20231129	2565	-61.72	20230707	970	1.24	20231129	0.39	N	065650	500	258 억	593539	N	N	N	N
46	20231221	120558	57	100.00	KOSDAQ		유통	N	N	N	N	N	982	-3	5	-0.30	108010529	109975	72.72	985	995	977	1280	690	985	982.14	1.15	0	-17504	999	992	986	979	973	995	982	259	295	500	590	1	1	51742957	508	-3.93	1.76	12	0.21	-250.00	558.00	2565	20230707	-61.72	970	20231129	1.24	2565	-61.72	20230707	970	1.24	20231129	2565	-61.72	20230707	970	1.24	20231129	0.39	N	065650	500	258 억	593539	N	N	N	N
47	20231221	110558	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	-5	5	-0.51	102088000	103937	68.72	985	995	977	1280	690	985	982.21	1.15	0	-19456	999	992	986	979	973	995	982	259	295	500	590	1	1	51742957	507	-3.92	1.76	12	0.20	-250.00	558.00	2565	20230707	-61.79	970	20231129	1.03	2565	-61.79	20230707	970	1.03	20231129	2565	-61.79	20230707	970	1.03	20231129	0.39	N	065650	500	258 억	593539	N	N	N	N
48	20231221	100556	57	100.00	KOSDAQ		유통	N	N	N	N	N	982	-3	5	-0.30	46255936	46950	31.04	985	995	978	1280	690	985	985.22	1.15	0	-3351	999	992	986	979	973	995	982	259	295	500	590	1	1	51742957	508	-3.93	1.76	12	0.09	-250.00	558.00	2565	20230707	-61.72	970	20231129	1.24	2565	-61.72	20230707	970	1.24	20231129	2565	-61.72	20230707	970	1.24	20231129	0.39	N	065650	500	258 억	593539	N	N	N	N
49	20231221	090557	57	100.00	KOSDAQ		유통	N	N	N	N	N	978	-7	5	-0.71	4968313	5059	3.35	985	985	978	1280	690	985	982.07	1.15	0	-2525	999	992	986	979	973	995	982	259	295	500	590	1	1	51742957	506	-3.91	1.75	12	0.01	-250.00	558.00	2565	20230707	-61.87	970	20231129	0.82	2565	-61.87	20230707	970	0.82	20231129	2565	-61.87	20230707	970	0.82	20231129	0.39	N	065650	500	258 억	593539	N	N	N	N
50	20231220	160557	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	0	3	0.00	148596876	150795	62.78	981	993	980	1280	690	985	985.42	1.11	0	21504	1013	998	989	974	965	994	970	259	295	500	590	1	1	51742957	510	-3.94	1.77	12	0.29	-250.00	558.00	2565	20230707	-61.60	970	20231129	1.55	2565	-61.60	20230707	970	1.55	20231129	2565	-61.60	20230707	970	1.55	20231129	0.41	N	065650	500	258 억	572035	N	N	N	N
51	20231220	150629	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	0	3	0.00	135736546	137706	57.33	981	993	980	1280	690	985	985.70	1.11	0	21330	1013	998	989	974	965	994	970	259	295	500	590	1	1	51742957	510	-3.94	1.77	12	0.27	-250.00	558.00	2565	20230707	-61.60	970	20231129	1.55	2565	-61.60	20230707	970	1.55	20231129	2565	-61.60	20230707	970	1.55	20231129	0.41	N	065650	500	258 억	572035	N	N	N	N
52	20231220	140636	57	100.00	KOSDAQ		유통	N	N	N	N	N	989	4	2	0.41	120019226	121762	50.69	981	993	980	1280	690	985	985.69	1.11	0	21463	1013	998	989	974	965	994	970	259	295	500	590	1	1	51742957	512	-3.96	1.77	12	0.24	-250.00	558.00	2565	20230707	-61.44	970	20231129	1.96	2565	-61.44	20230707	970	1.96	20231129	2565	-61.44	20230707	970	1.96	20231129	0.41	N	065650	500	258 억	572035	N	N	N	N
53	20231220	130632	57	100.00	KOSDAQ		유통	N	N	N	N	N	988	3	2	0.30	106338718	107911	44.93	981	993	980	1280	690	985	985.43	1.11	0	21261	1013	998	989	974	965	994	970	259	295	500	590	1	1	51742957	511	-3.95	1.77	12	0.21	-250.00	558.00	2565	20230707	-61.48	970	20231129	1.86	2565	-61.48	20230707	970	1.86	20231129	2565	-61.48	20230707	970	1.86	20231129	0.41	N	065650	500	258 억	572035	N	N	N	N
54	20231220	120555	57	100.00	KOSDAQ		유통	N	N	N	N	N	988	3	2	0.30	101422319	102932	42.85	981	993	980	1280	690	985	985.33	1.11	0	21505	1013	998	989	974	965	994	970	259	295	500	590	1	1	51742957	511	-3.95	1.77	12	0.20	-250.00	558.00	2565	20230707	-61.48	970	20231129	1.86	2565	-61.48	20230707	970	1.86	20231129	2565	-61.48	20230707	970	1.86	20231129	0.41	N	065650	500	258 억	572035	N	N	N	N
55	20231220	110557	57	100.00	KOSDAQ		유통	N	N	N	N	N	987	2	2	0.20	74757489	75862	31.58	981	993	980	1280	690	985	985.44	1.11	0	19502	1013	998	989	974	965	994	970	259	295	500	590	1	1	51742957	511	-3.95	1.77	12	0.15	-250.00	558.00	2565	20230707	-61.52	970	20231129	1.75	2565	-61.52	20230707	970	1.75	20231129	2565	-61.52	20230707	970	1.75	20231129	0.41	N	065650	500	258 억	572035	N	N	N	N
56	20231220	100557	57	100.00	KOSDAQ		유통	N	N	N	N	N	992	7	2	0.71	56718410	57612	23.99	981	993	980	1280	690	985	984.49	1.11	0	18259	1013	998	989	974	965	994	970	259	295	500	590	1	1	51742957	513	-3.97	1.78	12	0.11	-250.00	558.00	2565	20230707	-61.33	970	20231129	2.27	2565	-61.33	20230707	970	2.27	20231129	2565	-61.33	20230707	970	2.27	20231129	0.41	N	065650	500	258 억	572035	N	N	N	N
57	20231220	090556	57	100.00	KOSDAQ		유통	N	N	N	N	N	983	-2	5	-0.20	1617518	1648	0.69	981	993	981	1280	690	985	981.50	1.11	0	-257	1013	998	989	974	965	994	970	259	295	500	590	1	1	51742957	509	-3.93	1.76	12	0.00	-250.00	558.00	2565	20230707	-61.68	970	20231129	1.34	2565	-61.68	20230707	970	1.34	20231129	2565	-61.68	20230707	970	1.34	20231129	0.41	N	065650	500	258 억	572035	N	N	N	N
58	20231219	160556	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	-13	5	-1.30	236489186	239697	125.65	1004	1004	980	1297	699	998	986.62	1.24	0	-68929	1011	1004	999	992	987	1002	990	259	299	500	590	1	1	51742957	510	-3.94	1.77	12	0.46	-250.00	558.00	2565	20230707	-61.60	970	20231129	1.55	2565	-61.60	20230707	970	1.55	20231129	2565	-61.60	20230707	970	1.55	20231129	0.42	N	065650	500	258 억	640974	N	N	N	N
59	20231219	150558	57	100.00	KOSDAQ		유통	N	N	N	N	N	986	-12	5	-1.20	229506477	232607	121.94	1004	1004	980	1297	699	998	986.67	1.24	0	-66827	1011	1004	999	992	987	1002	990	259	299	500	590	1	1	51742957	510	-3.94	1.77	12	0.45	-250.00	558.00	2565	20230707	-61.56	970	20231129	1.65	2565	-61.56	20230707	970	1.65	20231129	2565	-61.56	20230707	970	1.65	20231129	0.42	N	065650	500	258 억	640974	N	N	N	N
60	20231219	140555	57	100.00	KOSDAQ		유통	N	N	N	N	N	983	-15	5	-1.50	199512751	202067	105.93	1004	1004	983	1297	699	998	987.36	1.24	0	-54272	1011	1004	999	992	987	1002	990	259	299	500	590	1	1	51742957	509	-3.93	1.76	12	0.39	-250.00	558.00	2565	20230707	-61.68	970	20231129	1.34	2565	-61.68	20230707	970	1.34	20231129	2565	-61.68	20230707	970	1.34	20231129	0.42	N	065650	500	258 억	640974	N	N	N	N
61	20231219	130558	57	100.00	KOSDAQ		유통	N	N	N	N	N	986	-12	5	-1.20	171387616	173480	90.94	1004	1004	983	1297	699	998	987.94	1.24	0	-42041	1011	1004	999	992	987	1002	990	259	299	500	590	1	1	51742957	510	-3.94	1.77	12	0.34	-250.00	558.00	2565	20230707	-61.56	970	20231129	1.65	2565	-61.56	20230707	970	1.65	20231129	2565	-61.56	20230707	970	1.65	20231129	0.42	N	065650	500	258 억	640974	N	N	N	N
62	20231219	120559	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	-13	5	-1.30	132731104	134217	70.36	1004	1004	984	1297	699	998	988.93	1.24	0	-31779	1011	1004	999	992	987	1002	990	259	299	500	590	1	1	51742957	510	-3.94	1.77	12	0.26	-250.00	558.00	2565	20230707	-61.60	970	20231129	1.55	2565	-61.60	20230707	970	1.55	20231129	2565	-61.60	20230707	970	1.55	20231129	0.42	N	065650	500	258 억	640974	N	N	N	N
63	20231219	110558	57	100.00	KOSDAQ		유통	N	N	N	N	N	988	-10	5	-1.00	117846010	119129	62.45	1004	1004	984	1297	699	998	989.23	1.24	0	-30757	1011	1004	999	992	987	1002	990	259	299	500	590	1	1	51742957	511	-3.95	1.77	12	0.23	-250.00	558.00	2565	20230707	-61.48	970	20231129	1.86	2565	-61.48	20230707	970	1.86	20231129	2565	-61.48	20230707	970	1.86	20231129	0.42	N	065650	500	258 억	640974	N	N	N	N
64	20231219	100555	57	100.00	KOSDAQ		유통	N	N	N	N	N	994	-4	5	-0.40	55711599	56189	29.46	1004	1004	988	1297	699	998	991.50	1.24	0	-27409	1011	1004	999	992	987	1002	990	259	299	500	590	1	1	51742957	514	-3.98	1.78	12	0.11	-250.00	558.00	2565	20230707	-61.25	970	20231129	2.47	2565	-61.25	20230707	970	2.47	20231129	2565	-61.25	20230707	970	2.47	20231129	0.42	N	065650	500	258 억	640974	N	N	N	N
65	20231219	090555	57	100.00	KOSDAQ		유통	N	N	N	N	N	992	-6	5	-0.60	3433289	3447	1.81	1004	1004	992	1297	699	998	996.02	1.24	0	-1837	1011	1004	999	992	987	1002	990	259	299	500	590	1	1	51742957	513	-3.97	1.78	12	0.01	-250.00	558.00	2565	20230707	-61.33	970	20231129	2.27	2565	-61.33	20230707	970	2.27	20231129	2565	-61.33	20230707	970	2.27	20231129	0.42	N	065650	500	258 억	640974	N	N	N	N
66	20231218	160553	57	100.00	KOSDAQ		유통	N	N	N	N	N	998	-7	5	-0.70	190110770	190652	137.67	1005	1006	994	1306	704	1005	997.16	1.32	0	-43806	1011	1008	1004	1001	997	1006	999	259	301	500	600	1	1	51742957	516	-3.99	1.79	12	0.37	-250.00	558.00	2565	20230707	-61.09	970	20231129	2.89	2565	-61.09	20230707	970	2.89	20231129	2565	-61.09	20230707	970	2.89	20231129	0.44	N	065650	500	258 억	684780	N	N	N	N
67	20231218	150555	57	100.00	KOSDAQ		유통	N	N	N	N	N	996	-9	5	-0.90	186585853	187117	135.12	1005	1006	994	1306	704	1005	997.16	1.32	0	-43467	1011	1008	1004	1001	997	1006	999	259	301	500	600	1	1	51742957	515	-3.98	1.78	12	0.36	-250.00	558.00	2565	20230707	-61.17	970	20231129	2.68	2565	-61.17	20230707	970	2.68	20231129	2565	-61.17	20230707	970	2.68	20231129	0.44	N	065650	500	258 억	684780	N	N	N	N
68	20231218	140552	57	100.00	KOSDAQ		유통	N	N	N	N	N	996	-9	5	-0.90	178888771	179393	129.54	1005	1006	994	1306	704	1005	997.19	1.32	0	-39285	1011	1008	1004	1001	997	1006	999	259	301	500	600	1	1	51742957	515	-3.98	1.78	12	0.35	-250.00	558.00	2565	20230707	-61.17	970	20231129	2.68	2565	-61.17	20230707	970	2.68	20231129	2565	-61.17	20230707	970	2.68	20231129	0.44	N	065650	500	258 억	684780	N	N	N	N
69	20231218	130553	57	100.00	KOSDAQ		유통	N	N	N	N	N	995	-10	5	-1.00	169157481	169621	122.49	1005	1006	994	1306	704	1005	997.27	1.32	0	-36582	1011	1008	1004	1001	997	1006	999	259	301	500	600	1	1	51742957	515	-3.98	1.78	12	0.33	-250.00	558.00	2565	20230707	-61.21	970	20231129	2.58	2565	-61.21	20230707	970	2.58	20231129	2565	-61.21	20230707	970	2.58	20231129	0.44	N	065650	500	258 억	684780	N	N	N	N
70	20231218	120549	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	-6	5	-0.60	137527038	137848	99.54	1005	1006	995	1306	704	1005	997.67	1.32	0	-21195	1011	1008	1004	1001	997	1006	999	259	301	500	600	1	1	51742957	517	-4.00	1.79	12	0.27	-250.00	558.00	2565	20230707	-61.05	970	20231129	2.99	2565	-61.05	20230707	970	2.99	20231129	2565	-61.05	20230707	970	2.99	20231129	0.44	N	065650	500	258 억	684780	N	N	N	N
71	20231218	110553	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	-6	5	-0.60	97319619	97490	70.40	1005	1006	995	1306	704	1005	998.25	1.32	0	-11636	1011	1008	1004	1001	997	1006	999	259	301	500	600	1	1	51742957	517	-4.00	1.79	12	0.19	-250.00	558.00	2565	20230707	-61.05	970	20231129	2.99	2565	-61.05	20230707	970	2.99	20231129	2565	-61.05	20230707	970	2.99	20231129	0.44	N	065650	500	258 억	684780	N	N	N	N
72	20231218	100552	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	-4	5	-0.40	60148265	60222	43.49	1005	1006	996	1306	704	1005	998.78	1.32	0	-16807	1011	1008	1004	1001	997	1006	999	259	301	500	600	1	1	51742957	518	-4.00	1.79	12	0.12	-250.00	558.00	2565	20230707	-60.97	970	20231129	3.20	2565	-60.97	20230707	970	3.20	20231129	2565	-60.97	20230707	970	3.20	20231129	0.44	N	065650	500	258 억	684780	N	N	N	N
73	20231218	090549	57	100.00	KOSDAQ		유통	N	N	N	N	N	999	-6	5	-0.60	17696422	17684	12.77	1005	1006	999	1306	704	1005	1000.70	1.32	0	-16284	1011	1008	1004	1001	997	1006	999	259	301	500	600	1	1	51742957	517	-4.00	1.79	12	0.03	-250.00	558.00	2565	20230707	-61.05	970	20231129	2.99	2565	-61.05	20230707	970	2.99	20231129	2565	-61.05	20230707	970	2.99	20231129	0.44	N	065650	500	258 억	684780	N	N	N	N
74	20231215	160551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1005	3	2	0.30	138574284	138272	122.97	1007	1007	1000	1302	702	1002	1002.19	1.34	0	-10339	1014	1007	1004	997	994	1006	996	259	300	500	600	1	1	51742957	520	-4.02	1.80	12	0.27	-250.00	558.00	2565	20230707	-60.82	970	20231129	3.61	2565	-60.82	20230707	970	3.61	20231129	2565	-60.82	20230707	970	3.61	20231129	0.45	N	065650	500	258 억	695117	N	N	N	N
75	20231215	150553	57	100.00	KOSDAQ		유통	N	N	N	N	N	1003	1	2	0.10	133416463	133138	118.40	1007	1007	1000	1302	702	1002	1002.09	1.34	0	-10374	1014	1007	1004	997	994	1006	996	259	300	500	600	1	1	51742957	519	-4.01	1.80	12	0.26	-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	0.45	N	065650	500	258 억	695117	N	N	N	N
76	20231215	140553	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	-2	5	-0.20	115274230	115047	102.31	1007	1007	1000	1302	702	1002	1001.98	1.34	0	-12573	1014	1007	1004	997	994	1006	996	259	300	500	600	1	1	51742957	517	-4.00	1.79	12	0.22	-250.00	558.00	2565	20230707	-61.01	970	20231129	3.09	2565	-61.01	20230707	970	3.09	20231129	2565	-61.01	20230707	970	3.09	20231129	0.45	N	065650	500	258 억	695117	N	N	N	N
77	20231215	130549	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	-1	5	-0.10	67481470	67289	59.84	1007	1007	1001	1302	702	1002	1002.86	1.34	0	-921	1014	1007	1004	997	994	1006	996	259	300	500	600	1	1	51742957	518	-4.00	1.79	12	0.13	-250.00	558.00	2565	20230707	-60.97	970	20231129	3.20	2565	-60.97	20230707	970	3.20	20231129	2565	-60.97	20230707	970	3.20	20231129	0.45	N	065650	500	258 억	695117	N	N	N	N
78	20231215	120550	57	100.00	KOSDAQ		유통	N	N	N	N	N	1002	0	3	0.00	46127323	45980	40.89	1007	1007	1002	1302	702	1002	1003.20	1.34	0	-1881	1014	1007	1004	997	994	1006	996	259	300	500	600	1	1	51742957	518	-4.01	1.80	12	0.09	-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	0.45	N	065650	500	258 억	695117	N	N	N	N
79	20231215	110545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1003	1	2	0.10	12274743	12204	10.85	1007	1007	1003	1302	702	1002	1005.80	1.34	0	-394	1014	1007	1004	997	994	1006	996	259	300	500	600	1	1	51742957	519	-4.01	1.80	12	0.02	-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	0.45	N	065650	500	258 억	695117	N	N	N	N
80	20231215	100551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1006	4	2	0.40	9105718	9050	8.05	1007	1007	1003	1302	702	1002	1006.16	1.34	0	-343	1014	1007	1004	997	994	1006	996	259	300	500	600	1	1	51742957	521	-4.02	1.80	12	0.02	-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	0.45	N	065650	500	258 억	695117	N	N	N	N
81	20231215	090551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1007	5	2	0.50	2231086	2216	1.97	1007	1007	1005	1302	702	1002	1006.81	1.34	0	-281	1014	1007	1004	997	994	1006	996	259	300	500	600	1	1	51742957	521	-4.03	1.80	12	0.00	-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	0.45	N	065650	500	258 억	695117	N	N	N	N
82	20231214	160547	57	100.00	KOSDAQ		유통	N	N	N	N	N	1002	-2	5	-0.20	110849535	110434	78.75	1005	1011	1001	1305	703	1004	1003.76	1.35	0	-3100	1013	1008	1005	1000	997	1007	999	259	301	500	600	1	1	51742957	518	-4.01	1.80	12	0.21	-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	0.46	N	065650	500	258 억	697942	N	N	N	N
83	20231214	150608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1003	-1	5	-0.10	106085241	105682	75.36	1005	1011	1001	1305	703	1004	1003.82	1.35	0	-2002	1013	1008	1005	1000	997	1007	999	259	301	500	600	1	1	51742957	519	-4.01	1.80	12	0.20	-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	0.46	N	065650	500	258 억	697942	N	N	N	N
84	20231214	140555	57	100.00	KOSDAQ		유통	N	N	N	N	N	1005	1	2	0.10	97165860	96789	69.02	1005	1011	1001	1305	703	1004	1003.89	1.35	0	257	1013	1008	1005	1000	997	1007	999	259	301	500	600	1	1	51742957	520	-4.02	1.80	12	0.19	-250.00	558.00	2565	20230707	-60.82	970	20231129	3.61	2565	-60.82	20230707	970	3.61	20231129	2565	-60.82	20230707	970	3.61	20231129	0.46	N	065650	500	258 억	697942	N	N	N	N
85	20231214	130603	57	100.00	KOSDAQ		유통	N	N	N	N	N	1004	0	3	0.00	85855989	85516	60.98	1005	1011	1001	1305	703	1004	1003.98	1.35	0	346	1013	1008	1005	1000	997	1007	999	259	301	500	600	1	1	51742957	519	-4.02	1.80	12	0.17	-250.00	558.00	2565	20230707	-60.86	970	20231129	3.51	2565	-60.86	20230707	970	3.51	20231129	2565	-60.86	20230707	970	3.51	20231129	0.46	N	065650	500	258 억	697942	N	N	N	N
86	20231214	120614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1004	0	3	0.00	61820910	61532	43.88	1005	1011	1001	1305	703	1004	1004.70	1.35	0	1489	1013	1008	1005	1000	997	1007	999	259	301	500	600	1	1	51742957	519	-4.02	1.80	12	0.12	-250.00	558.00	2565	20230707	-60.86	970	20231129	3.51	2565	-60.86	20230707	970	3.51	20231129	2565	-60.86	20230707	970	3.51	20231129	0.46	N	065650	500	258 억	697942	N	N	N	N
87	20231214	110550	57	100.00	KOSDAQ		유통	N	N	N	N	N	1002	-2	5	-0.20	53674401	53414	38.09	1005	1011	1001	1305	703	1004	1004.88	1.35	0	2124	1013	1008	1005	1000	997	1007	999	259	301	500	600	1	1	51742957	518	-4.01	1.80	12	0.10	-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	0.46	N	065650	500	258 억	697942	N	N	N	N
88	20231214	100543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1004	0	3	0.00	26155683	25994	18.54	1005	1011	1003	1305	703	1004	1006.22	1.35	0	2522	1013	1008	1005	1000	997	1007	999	259	301	500	600	1	1	51742957	519	-4.02	1.80	12	0.05	-250.00	558.00	2565	20230707	-60.86	970	20231129	3.51	2565	-60.86	20230707	970	3.51	20231129	2565	-60.86	20230707	970	3.51	20231129	0.46	N	065650	500	258 억	697942	N	N	N	N
89	20231214	090523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1009	5	2	0.50	6944523	6900	4.92	1005	1011	1005	1305	703	1004	1006.45	1.35	0	2032	1013	1008	1005	1000	997	1007	999	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	0.46	N	065650	500	258 억	697942	N	N	N	N
90	20231213	160546	57	100.00	KOSDAQ		유통	N	N	N	N	N	1004	-3	5	-0.30	140704219	140079	156.92	1010	1010	1002	1309	705	1007	1004.46	1.40	0	-23772	1019	1012	1006	999	993	1016	1003	259	302	500	600	1	1	51742957	519	-4.02	1.80	12	0.27	-250.00	558.00	2565	20230707	-60.86	970	20231129	3.51	2565	-60.86	20230707	970	3.51	20231129	2565	-60.86	20230707	970	3.51	20231129	0.48	N	065650	500	258 억	723423	N	N	N	N
91	20231213	150558	57	100.00	KOSDAQ		유통	N	N	N	N	N	1004	-3	5	-0.30	133337147	132738	148.70	1010	1010	1002	1309	705	1007	1004.51	1.40	0	-21996	1019	1012	1006	999	993	1016	1003	259	302	500	600	1	1	51742957	519	-4.02	1.80	12	0.26	-250.00	558.00	2565	20230707	-60.86	970	20231129	3.51	2565	-60.86	20230707	970	3.51	20231129	2565	-60.86	20230707	970	3.51	20231129	0.48	N	065650	500	258 억	723423	N	N	N	N
92	20231213	140559	57	100.00	KOSDAQ		유통	N	N	N	N	N	1004	-3	5	-0.30	118228659	117685	131.83	1010	1010	1002	1309	705	1007	1004.62	1.40	0	-20196	1019	1012	1006	999	993	1016	1003	259	302	500	600	1	1	51742957	519	-4.02	1.80	12	0.23	-250.00	558.00	2565	20230707	-60.86	970	20231129	3.51	2565	-60.86	20230707	970	3.51	20231129	2565	-60.86	20230707	970	3.51	20231129	0.48	N	065650	500	258 억	723423	N	N	N	N
93	20231213	130558	57	100.00	KOSDAQ		유통	N	N	N	N	N	1005	-2	5	-0.20	106857771	106363	119.15	1010	1010	1002	1309	705	1007	1004.65	1.40	0	-19146	1019	1012	1006	999	993	1016	1003	259	302	500	600	1	1	51742957	520	-4.02	1.80	12	0.21	-250.00	558.00	2565	20230707	-60.82	970	20231129	3.61	2565	-60.82	20230707	970	3.61	20231129	2565	-60.82	20230707	970	3.61	20231129	0.48	N	065650	500	258 억	723423	N	N	N	N
94	20231213	120556	57	100.00	KOSDAQ		유통	N	N	N	N	N	1004	-3	5	-0.30	98267948	97812	109.57	1010	1010	1002	1309	705	1007	1004.66	1.40	0	-21084	1019	1012	1006	999	993	1016	1003	259	302	500	600	1	1	51742957	519	-4.02	1.80	12	0.19	-250.00	558.00	2565	20230707	-60.86	970	20231129	3.51	2565	-60.86	20230707	970	3.51	20231129	2565	-60.86	20230707	970	3.51	20231129	0.48	N	065650	500	258 억	723423	N	N	N	N
95	20231213	110558	57	100.00	KOSDAQ		유통	N	N	N	N	N	1003	-4	5	-0.40	71879314	71518	80.12	1010	1010	1002	1309	705	1007	1005.05	1.40	0	-22150	1019	1012	1006	999	993	1016	1003	259	302	500	600	1	1	51742957	519	-4.01	1.80	12	0.14	-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	0.48	N	065650	500	258 억	723423	N	N	N	N
96	20231213	100601	57	100.00	KOSDAQ		유통	N	N	N	N	N	1006	-1	5	-0.10	47638943	47377	53.07	1010	1010	1002	1309	705	1007	1005.53	1.40	0	-22342	1019	1012	1006	999	993	1016	1003	259	302	500	600	1	1	51742957	521	-4.02	1.80	12	0.09	-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	0.48	N	065650	500	258 억	723423	N	N	N	N
97	20231213	090552	57	100.00	KOSDAQ		유통	N	N	N	N	N	1009	2	2	0.20	1703545	1690	1.89	1010	1010	1007	1309	705	1007	1008.01	1.40	0	287	1019	1012	1006	999	993	1016	1003	259	302	500	600	1	1	51742957	522	-4.04	1.81	12	0.00	-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	0.48	N	065650	500	258 억	723423	N	N	N	N
98	20231212	160533	57	100.00	KOSDAQ		유통	N	N	N	N	N	1007	3	2	0.30	88711493	88267	109.89	1005	1013	1000	1305	703	1004	1005.04	1.40	0	-1744	1021	1012	1007	998	993	1010	996	259	301	500	600	1	1	51742957	521	-4.03	1.80	12	0.17	-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	0.55	N	065650	500	258 억	725454	N	N	N	N
99	20231212	150539	57	100.00	KOSDAQ		유통	N	N	N	N	N	1006	2	2	0.20	73072009	72672	90.48	1005	1013	1000	1305	703	1004	1005.50	1.40	0	-3411	1021	1012	1007	998	993	1010	996	259	301	500	600	1	1	51742957	521	-4.02	1.80	12	0.14	-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	0.55	N	065650	500	258 억	725454	N	N	N	N
100	20231212	140513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1007	3	2	0.30	50194248	49899	62.12	1005	1013	1000	1305	703	1004	1005.92	1.40	0	-1978	1021	1012	1007	998	993	1010	996	259	301	500	600	1	1	51742957	521	-4.03	1.80	12	0.10	-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	0.55	N	065650	500	258 억	725454	N	N	N	N
101	20231212	130511	57	100.00	KOSDAQ		유통	N	N	N	N	N	1004	0	3	0.00	48813060	48527	60.42	1005	1013	1000	1305	703	1004	1005.89	1.40	0	-2607	1021	1012	1007	998	993	1010	996	259	301	500	600	1	1	51742957	519	-4.02	1.80	12	0.09	-250.00	558.00	2565	20230707	-60.86	970	20231129	3.51	2565	-60.86	20230707	970	3.51	20231129	2565	-60.86	20230707	970	3.51	20231129	0.55	N	065650	500	258 억	725454	N	N	N	N
102	20231212	120510	57	100.00	KOSDAQ		유통	N	N	N	N	N	1005	1	2	0.10	45354393	45090	56.14	1005	1013	1000	1305	703	1004	1005.86	1.40	0	-2873	1021	1012	1007	998	993	1010	996	259	301	500	600	1	1	51742957	520	-4.02	1.80	12	0.09	-250.00	558.00	2565	20230707	-60.82	970	20231129	3.61	2565	-60.82	20230707	970	3.61	20231129	2565	-60.82	20230707	970	3.61	20231129	0.55	N	065650	500	258 억	725454	N	N	N	N
103	20231212	110516	57	100.00	KOSDAQ		유통	N	N	N	N	N	1003	-1	5	-0.10	43537228	43285	53.89	1005	1013	1000	1305	703	1004	1005.83	1.40	0	-2873	1021	1012	1007	998	993	1010	996	259	301	500	600	1	1	51742957	519	-4.01	1.80	12	0.08	-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	0.55	N	065650	500	258 억	725454	N	N	N	N
104	20231212	100536	57	100.00	KOSDAQ		유통	N	N	N	N	N	1006	2	2	0.20	28057574	27844	34.67	1005	1013	1000	1305	703	1004	1007.67	1.40	0	-4143	1021	1012	1007	998	993	1010	996	259	301	500	600	1	1	51742957	521	-4.02	1.80	12	0.05	-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	0.55	N	065650	500	258 억	725454	N	N	N	N
105	20231212	090534	57	100.00	KOSDAQ		유통	N	N	N	N	N	1008	4	2	0.40	1944360	1934	2.41	1005	1013	1005	1305	703	1004	1005.36	1.40	0	-95	1021	1012	1007	998	993	1010	996	259	301	500	600	1	1	51742957	522	-4.03	1.81	12	0.00	-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	0.55	N	065650	500	258 억	725454	N	N	N	N
106	20231211	160537	57	100.00	KOSDAQ		유통	N	N	N	N	N	1004	1	2	0.10	79314128	78704	54.21	1007	1016	1002	1303	703	1003	1007.75	1.34	-21743	12098	1013	1007	1004	998	995	1007	998	259	300	500	600	1	1	51742957	519	-4.02	1.80	12	0.15	-250.00	558.00	2565	20230707	-60.86	970	20231129	3.51	2565	-60.86	20230707	970	3.51	20231129	2565	-60.86	20230707	970	3.51	20231129	0.60	N	065650	500	258 억	691611	N	N	N	N
107	20231211	150534	57	100.00	KOSDAQ		유통	N	N	N	N	N	1008	5	2	0.50	73643490	73056	50.32	1007	1016	1003	1303	703	1003	1008.04	1.34	-21743	9914	1013	1007	1004	998	995	1007	998	259	300	500	600	1	1	51742957	522	-4.03	1.81	12	0.14	-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	0.60	N	065650	500	258 억	691611	N	N	N	N
108	20231211	140534	57	100.00	KOSDAQ		유통	N	N	N	N	N	1005	2	2	0.20	64311477	63792	43.94	1007	1016	1003	1303	703	1003	1008.14	1.34	-21743	10669	1013	1007	1004	998	995	1007	998	259	300	500	600	1	1	51742957	520	-4.02	1.80	12	0.12	-250.00	558.00	2565	20230707	-60.82	970	20231129	3.61	2565	-60.82	20230707	970	3.61	20231129	2565	-60.82	20230707	970	3.61	20231129	0.60	N	065650	500	258 억	691611	N	N	N	N
109	20231211	130536	57	100.00	KOSDAQ		유통	N	N	N	N	N	1008	5	2	0.50	56231999	55765	38.41	1007	1016	1003	1303	703	1003	1008.37	1.34	-21743	14635	1013	1007	1004	998	995	1007	998	259	300	500	600	1	1	51742957	522	-4.03	1.81	12	0.11	-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	0.60	N	065650	500	258 억	691611	N	N	N	N
110	20231211	120535	57	100.00	KOSDAQ		유통	N	N	N	N	N	1008	5	2	0.50	40842256	40510	27.90	1007	1016	1003	1303	703	1003	1008.20	1.34	-21743	10674	1013	1007	1004	998	995	1007	998	259	300	500	600	1	1	51742957	522	-4.03	1.81	12	0.08	-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	0.60	N	065650	500	258 억	691611	N	N	N	N
111	20231211	110533	57	100.00	KOSDAQ		유통	N	N	N	N	N	1010	7	2	0.70	27476319	27266	18.78	1007	1016	1003	1303	703	1003	1007.71	1.34	-21743	10143	1013	1007	1004	998	995	1007	998	259	300	500	600	1	1	51742957	523	-4.04	1.81	12	0.05	-250.00	558.00	2565	20230707	-60.62	970	20231129	4.12	2565	-60.62	20230707	970	4.12	20231129	2565	-60.62	20230707	970	4.12	20231129	0.60	N	065650	500	258 억	691611	N	N	N	N
112	20231211	100533	57	100.00	KOSDAQ		유통	N	N	N	N	N	1004	1	2	0.10	23706100	23530	16.21	1007	1016	1003	1303	703	1003	1007.48	1.34	-21743	9646	1013	1007	1004	998	995	1007	998	259	300	500	600	1	1	51742957	519	-4.02	1.80	12	0.05	-250.00	558.00	2565	20230707	-60.86	970	20231129	3.51	2565	-60.86	20230707	970	3.51	20231129	2565	-60.86	20230707	970	3.51	20231129	0.60	N	065650	500	258 억	691611	N	N	N	N
113	20231211	090530	57	100.00	KOSDAQ		유통	N	N	N	N	N	1009	6	2	0.60	7964464	7926	5.46	1007	1009	1003	1303	703	1003	1004.85	1.34	-21743	686	1013	1007	1004	998	995	1007	998	259	300	500	600	1	1	51742957	522	-4.04	1.81	12	0.02	-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	0.60	N	065650	500	258 억	691611	N	N	N	N
114	20231208	160527	57	100.00	KOSDAQ		유통	N	N	N	N	N	1003	2	2	0.20	134615597	134022	88.52	1003	1010	1001	1301	701	1001	1004.43	1.34	0	21743	1021	1010	1004	993	987	1008	991	259	300	500	600	1	1	51742957	519	-4.01	1.80	12	0.26	-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	0.62	N	065650	500	258 억	691611	N	N	N	N
115	20231208	150529	57	100.00	KOSDAQ		유통	N	N	N	N	N	1008	7	2	0.70	116650854	116138	76.71	1003	1010	1001	1301	701	1001	1004.42	1.34	0	19616	1021	1010	1004	993	987	1008	991	259	300	500	600	1	1	51742957	522	-4.03	1.81	12	0.22	-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	0.62	N	065650	500	258 억	691611	N	N	N	N
116	20231208	140528	57	100.00	KOSDAQ		유통	N	N	N	N	N	1005	4	2	0.40	116339732	115829	76.51	1003	1010	1001	1301	701	1001	1004.41	1.34	0	19616	1021	1010	1004	993	987	1008	991	259	300	500	600	1	1	51742957	520	-4.02	1.80	12	0.22	-250.00	558.00	2565	20230707	-60.82	970	20231129	3.61	2565	-60.82	20230707	970	3.61	20231129	2565	-60.82	20230707	970	3.61	20231129	0.62	N	065650	500	258 억	691611	N	N	N	N
117	20231208	130528	57	100.00	KOSDAQ		유통	N	N	N	N	N	1004	3	2	0.30	104331786	103895	68.62	1003	1010	1001	1301	701	1001	1004.20	1.34	0	12500	1021	1010	1004	993	987	1008	991	259	300	500	600	1	1	51742957	519	-4.02	1.80	12	0.20	-250.00	558.00	2565	20230707	-60.86	970	20231129	3.51	2565	-60.86	20230707	970	3.51	20231129	2565	-60.86	20230707	970	3.51	20231129	0.62	N	065650	500	258 억	691611	N	N	N	N
118	20231208	120524	57	100.00	KOSDAQ		유통	N	N	N	N	N	1006	5	2	0.50	46372391	46078	30.44	1003	1010	1002	1301	701	1001	1006.39	1.34	0	8442	1021	1010	1004	993	987	1008	991	259	300	500	600	1	1	51742957	521	-4.02	1.80	12	0.09	-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	0.62	N	065650	500	258 억	691611	N	N	N	N
119	20231208	110523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1007	6	2	0.60	40060268	39804	26.29	1003	1010	1002	1301	701	1001	1006.44	1.34	0	8066	1021	1010	1004	993	987	1008	991	259	300	500	600	1	1	51742957	521	-4.03	1.80	12	0.08	-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	0.62	N	065650	500	258 억	691611	N	N	N	N
120	20231208	100531	57	100.00	KOSDAQ		유통	N	N	N	N	N	1008	7	2	0.70	28172225	27992	18.49	1003	1010	1002	1301	701	1001	1006.44	1.34	0	5058	1021	1010	1004	993	987	1008	991	259	300	500	600	1	1	51742957	522	-4.03	1.81	12	0.05	-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	0.62	N	065650	500	258 억	691611	N	N	N	N
121	20231208	090522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1002	1	2	0.10	1605489	1600	1.06	1003	1010	1002	1301	701	1001	1003.43	1.34	0	728	1021	1010	1004	993	987	1008	991	259	300	500	600	1	1	51742957	518	-4.01	1.80	12	0.00	-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	0.62	N	065650	500	258 억	691611	N	N	N	N
122	20231207	160525	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	-9	5	-0.89	150664618	150254	91.94	1015	1015	998	1313	707	1010	1002.73	1.37	0	-16358	1032	1021	1008	997	984	1026	1002	259	303	500	600	1	1	51742957	518	-4.00	1.79	12	0.29	-250.00	558.00	2565	20230707	-60.97	970	20231129	3.20	2565	-60.97	20230707	970	3.20	20231129	2565	-60.97	20230707	970	3.20	20231129	0.63	N	065650	500	258 억	706964	N	N	N	N
123	20231207	150525	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	-9	5	-0.89	145186992	144797	88.60	1015	1015	998	1313	707	1010	1002.69	1.37	0	-16269	1032	1021	1008	997	984	1026	1002	259	303	500	600	1	1	51742957	518	-4.00	1.79	12	0.28	-250.00	558.00	2565	20230707	-60.97	970	20231129	3.20	2565	-60.97	20230707	970	3.20	20231129	2565	-60.97	20230707	970	3.20	20231129	0.63	N	065650	500	258 억	706964	N	N	N	N
124	20231207	140523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1005	-5	5	-0.50	110867163	110556	67.65	1015	1015	998	1313	707	1010	1002.81	1.37	0	-14595	1032	1021	1008	997	984	1026	1002	259	303	500	600	1	1	51742957	520	-4.02	1.80	12	0.21	-250.00	558.00	2565	20230707	-60.82	970	20231129	3.61	2565	-60.82	20230707	970	3.61	20231129	2565	-60.82	20230707	970	3.61	20231129	0.63	N	065650	500	258 억	706964	N	N	N	N
125	20231207	130524	57	100.00	KOSDAQ		유통	N	N	N	N	N	1005	-5	5	-0.50	99309218	99068	60.62	1015	1015	998	1313	707	1010	1002.43	1.37	0	-16467	1032	1021	1008	997	984	1026	1002	259	303	500	600	1	1	51742957	520	-4.02	1.80	12	0.19	-250.00	558.00	2565	20230707	-60.82	970	20231129	3.61	2565	-60.82	20230707	970	3.61	20231129	2565	-60.82	20230707	970	3.61	20231129	0.63	N	065650	500	258 억	706964	N	N	N	N
126	20231207	120525	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	-9	5	-0.89	87206626	86996	53.23	1015	1015	998	1313	707	1010	1002.42	1.37	0	-19422	1032	1021	1008	997	984	1026	1002	259	303	500	600	1	1	51742957	518	-4.00	1.79	12	0.17	-250.00	558.00	2565	20230707	-60.97	970	20231129	3.20	2565	-60.97	20230707	970	3.20	20231129	2565	-60.97	20230707	970	3.20	20231129	0.63	N	065650	500	258 억	706964	N	N	N	N
127	20231207	110521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	-9	5	-0.89	45696429	45483	27.83	1015	1015	1000	1313	707	1010	1004.69	1.37	0	-18714	1032	1021	1008	997	984	1026	1002	259	303	500	600	1	1	51742957	518	-4.00	1.79	12	0.09	-250.00	558.00	2565	20230707	-60.97	970	20231129	3.20	2565	-60.97	20230707	970	3.20	20231129	2565	-60.97	20230707	970	3.20	20231129	0.63	N	065650	500	258 억	706964	N	N	N	N
128	20231207	100520	57	100.00	KOSDAQ		유통	N	N	N	N	N	1002	-8	5	-0.79	39195570	38997	23.86	1015	1015	1000	1313	707	1010	1005.09	1.37	0	-15993	1032	1021	1008	997	984	1026	1002	259	303	500	600	1	1	51742957	518	-4.01	1.80	12	0.08	-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	0.63	N	065650	500	258 억	706964	N	N	N	N
129	20231207	090526	57	100.00	KOSDAQ		유통	N	N	N	N	N	1003	-7	5	-0.69	14934930	14787	9.05	1015	1015	1003	1313	707	1010	1010.00	1.37	0	-12030	1032	1021	1008	997	984	1026	1002	259	303	500	600	1	1	51742957	519	-4.01	1.80	12	0.03	-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	0.63	N	065650	500	258 억	706964	N	N	N	N
130	20231206	160516	57	100.00	KOSDAQ		유통	N	N	N	N	N	1010	9	2	0.90	163561421	162370	173.25	995	1019	995	1301	701	1001	1007.34	1.28	0	42468	1017	1009	1004	996	991	1006	993	259	300	500	600	1	1	51742957	523	-4.04	1.81	12	0.31	-250.00	558.00	2565	20230707	-60.62	970	20231129	4.12	2565	-60.62	20230707	970	4.12	20231129	2565	-60.62	20230707	970	4.12	20231129	0.64	N	065650	500	258 억	664493	N	N	N	N
131	20231206	150526	57	100.00	KOSDAQ		유통	N	N	N	N	N	1008	7	2	0.70	160496843	159329	170.01	995	1019	995	1301	701	1001	1007.33	1.28	0	41926	1017	1009	1004	996	991	1006	993	259	300	500	600	1	1	51742957	522	-4.03	1.81	12	0.31	-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	0.64	N	065650	500	258 억	664493	N	N	N	N
132	20231206	140523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1014	13	2	1.30	108808115	107882	115.11	995	1019	995	1301	701	1001	1008.58	1.28	0	32876	1017	1009	1004	996	991	1006	993	259	300	500	600	1	1	51742957	525	-4.06	1.82	12	0.21	-250.00	558.00	2565	20230707	-60.47	970	20231129	4.54	2565	-60.47	20230707	970	4.54	20231129	2565	-60.47	20230707	970	4.54	20231129	0.64	N	065650	500	258 억	664493	N	N	N	N
133	20231206	130519	57	100.00	KOSDAQ		유통	N	N	N	N	N	1011	10	2	1.00	100642423	99832	106.52	995	1019	995	1301	701	1001	1008.12	1.28	0	30232	1017	1009	1004	996	991	1006	993	259	300	500	600	1	1	51742957	523	-4.04	1.81	12	0.19	-250.00	558.00	2565	20230707	-60.58	970	20231129	4.23	2565	-60.58	20230707	970	4.23	20231129	2565	-60.58	20230707	970	4.23	20231129	0.64	N	065650	500	258 억	664493	N	N	N	N
134	20231206	120514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1013	12	2	1.20	93499919	92764	98.98	995	1019	995	1301	701	1001	1007.93	1.28	0	26459	1017	1009	1004	996	991	1006	993	259	300	500	600	1	1	51742957	524	-4.05	1.82	12	0.18	-250.00	558.00	2565	20230707	-60.51	970	20231129	4.43	2565	-60.51	20230707	970	4.43	20231129	2565	-60.51	20230707	970	4.43	20231129	0.64	N	065650	500	258 억	664493	N	N	N	N
135	20231206	110525	57	100.00	KOSDAQ		유통	N	N	N	N	N	1010	9	2	0.90	82695148	82102	87.60	995	1019	995	1301	701	1001	1007.22	1.28	0	24517	1017	1009	1004	996	991	1006	993	259	300	500	600	1	1	51742957	523	-4.04	1.81	12	0.16	-250.00	558.00	2565	20230707	-60.62	970	20231129	4.12	2565	-60.62	20230707	970	4.12	20231129	2565	-60.62	20230707	970	4.12	20231129	0.64	N	065650	500	258 억	664493	N	N	N	N
136	20231206	100521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1003	2	2	0.20	56429504	56099	59.86	995	1016	995	1301	701	1001	1005.89	1.28	0	14286	1017	1009	1004	996	991	1006	993	259	300	500	600	1	1	51742957	519	-4.01	1.80	12	0.11	-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	0.64	N	065650	500	258 억	664493	N	N	N	N
137	20231206	090521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1013	12	2	1.20	6525961	6518	6.95	995	1014	995	1301	701	1001	1001.22	1.28	0	-659	1017	1009	1004	996	991	1006	993	259	300	500	600	1	1	51742957	524	-4.05	1.82	12	0.01	-250.00	558.00	2565	20230707	-60.51	970	20231129	4.43	2565	-60.51	20230707	970	4.43	20231129	2565	-60.51	20230707	970	4.43	20231129	0.64	N	065650	500	258 억	664493	N	N	N	N
138	20231205	160523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	-6	5	-0.60	92881054	92682	81.70	1012	1012	999	1309	705	1007	1002.15	1.36	0	-36089	1023	1014	1007	998	991	1011	995	259	302	500	600	1	1	51742957	518	-4.00	1.79	12	0.18	-250.00	558.00	2565	20230707	-60.97	970	20231129	3.20	2565	-60.97	20230707	970	3.20	20231129	2565	-60.97	20230707	970	3.20	20231129	0.64	N	065650	500	258 억	702399	N	N	N	N
139	20231205	150521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1002	-5	5	-0.50	88419141	88231	77.77	1012	1012	999	1309	705	1007	1002.13	1.36	0	-34103	1023	1014	1007	998	991	1011	995	259	302	500	600	1	1	51742957	518	-4.01	1.80	12	0.17	-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	0.64	N	065650	500	258 억	702399	N	N	N	N
140	20231205	140522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1000	-7	5	-0.70	65658309	65468	57.71	1012	1012	999	1309	705	1007	1002.91	1.36	0	-30474	1023	1014	1007	998	991	1011	995	259	302	500	600	1	1	51742957	517	-4.00	1.79	12	0.13	-250.00	558.00	2565	20230707	-61.01	970	20231129	3.09	2565	-61.01	20230707	970	3.09	20231129	2565	-61.01	20230707	970	3.09	20231129	0.64	N	065650	500	258 억	702399	N	N	N	N
141	20231205	130520	57	100.00	KOSDAQ		유통	N	N	N	N	N	1003	-4	5	-0.40	55798182	55630	49.04	1012	1012	999	1309	705	1007	1003.02	1.36	0	-25036	1023	1014	1007	998	991	1011	995	259	302	500	600	1	1	51742957	519	-4.01	1.80	12	0.11	-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	0.64	N	065650	500	258 억	702399	N	N	N	N
142	20231205	120516	57	100.00	KOSDAQ		유통	N	N	N	N	N	1001	-6	5	-0.60	33945894	33795	29.79	1012	1012	1001	1309	705	1007	1004.46	1.36	0	-10990	1023	1014	1007	998	991	1011	995	259	302	500	600	1	1	51742957	518	-4.00	1.79	12	0.07	-250.00	558.00	2565	20230707	-60.97	970	20231129	3.20	2565	-60.97	20230707	970	3.20	20231129	2565	-60.97	20230707	970	3.20	20231129	0.64	N	065650	500	258 억	702399	N	N	N	N
143	20231205	110517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1008	1	2	0.10	24780114	24649	21.73	1012	1012	1001	1309	705	1007	1005.32	1.36	0	-7441	1023	1014	1007	998	991	1011	995	259	302	500	600	1	1	51742957	522	-4.03	1.81	12	0.05	-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	0.64	N	065650	500	258 억	702399	N	N	N	N
144	20231205	100518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1007	0	3	0.00	16080819	15985	14.09	1012	1012	1003	1309	705	1007	1005.99	1.36	0	-6403	1023	1014	1007	998	991	1011	995	259	302	500	600	1	1	51742957	521	-4.03	1.80	12	0.03	-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	0.64	N	065650	500	258 억	702399	N	N	N	N
145	20231205	090516	57	100.00	KOSDAQ		유통	N	N	N	N	N	1009	2	2	0.20	3416468	3384	2.98	1012	1012	1004	1309	705	1007	1009.59	1.36	0	-1641	1023	1014	1007	998	991	1011	995	259	302	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	0.64	N	065650	500	258 억	702399	N	N	N	N
146	20231204	160517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1007	0	3	0.00	114103921	113423	94.59	1010	1016	1000	1309	705	1007	1006.00	1.31	0	22671	1039	1023	1012	996	985	1017	990	259	302	500	600	1	1	51742957	521	-4.03	1.80	12	0.22	-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	0.66	N	065650	500	258 억	679711	N	N	N	N
147	20231204	150518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1006	-1	5	-0.10	110806092	110146	91.86	1010	1016	1000	1309	705	1007	1005.99	1.31	0	22994	1039	1023	1012	996	985	1017	990	259	302	500	600	1	1	51742957	521	-4.02	1.80	12	0.21	-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	0.66	N	065650	500	258 억	679711	N	N	N	N
148	20231204	140515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1007	0	3	0.00	100606561	100013	83.41	1010	1016	1000	1309	705	1007	1005.93	1.31	0	22999	1039	1023	1012	996	985	1017	990	259	302	500	600	1	1	51742957	521	-4.03	1.80	12	0.19	-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	0.66	N	065650	500	258 억	679711	N	N	N	N
149	20231204	130513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1010	3	2	0.30	98409992	97834	81.59	1010	1016	1000	1309	705	1007	1005.89	1.31	0	21752	1039	1023	1012	996	985	1017	990	259	302	500	600	1	1	51742957	523	-4.04	1.81	12	0.19	-250.00	558.00	2565	20230707	-60.62	970	20231129	4.12	2565	-60.62	20230707	970	4.12	20231129	2565	-60.62	20230707	970	4.12	20231129	0.66	N	065650	500	258 억	679711	N	N	N	N
150	20231204	120512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1009	2	2	0.20	86507191	86006	71.73	1010	1016	1000	1309	705	1007	1005.83	1.31	0	17647	1039	1023	1012	996	985	1017	990	259	302	500	600	1	1	51742957	522	-4.04	1.81	12	0.17	-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	0.66	N	065650	500	258 억	679711	N	N	N	N
151	20231204	110516	57	100.00	KOSDAQ		유통	N	N	N	N	N	1011	4	2	0.40	83158159	82691	68.96	1010	1016	1000	1309	705	1007	1005.65	1.31	0	18119	1039	1023	1012	996	985	1017	990	259	302	500	600	1	1	51742957	523	-4.04	1.81	12	0.16	-250.00	558.00	2565	20230707	-60.58	970	20231129	4.23	2565	-60.58	20230707	970	4.23	20231129	2565	-60.58	20230707	970	4.23	20231129	0.66	N	065650	500	258 억	679711	N	N	N	N
152	20231204	100514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1008	1	2	0.10	49273448	49138	40.98	1010	1016	1000	1309	705	1007	1002.76	1.31	0	-3972	1039	1023	1012	996	985	1017	990	259	302	500	600	1	1	51742957	522	-4.03	1.81	12	0.09	-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	0.66	N	065650	500	258 억	679711	N	N	N	N
153	20231204	090514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1002	-5	5	-0.50	9487497	9423	7.86	1010	1016	1001	1309	705	1007	1006.84	1.31	0	-3236	1039	1023	1012	996	985	1017	990	259	302	500	600	1	1	51742957	518	-4.01	1.80	12	0.02	-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	0.66	N	065650	500	258 억	679711	N	N	N	N
154	20231201	160514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1007	-13	5	-1.27	90419954	89770	50.29	1020	1028	1001	1326	714	1020	1007.24	1.39	0	-7294	1043	1031	1011	999	979	1037	1005	259	306	500	610	1	1	51742957	521	-4.03	1.80	12	0.17	-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	0.69	N	065650	500	258 억	717005	N	N	N	N
155	20231201	150514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1007	-13	5	-1.27	88893107	88254	49.44	1020	1028	1001	1326	714	1020	1007.24	1.39	0	-7133	1043	1031	1011	999	979	1037	1005	259	306	500	610	1	1	51742957	521	-4.03	1.80	12	0.17	-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	0.69	N	065650	500	258 억	717005	N	N	N	N
156	20231201	140514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1009	-11	5	-1.08	61536744	61007	34.18	1020	1028	1003	1326	714	1020	1008.68	1.39	0	-5862	1043	1031	1011	999	979	1037	1005	259	306	500	610	1	1	51742957	522	-4.04	1.81	12	0.12	-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	0.69	N	065650	500	258 억	717005	N	N	N	N
157	20231201	130512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1008	-12	5	-1.18	49081954	48630	27.24	1020	1028	1004	1326	714	1020	1009.29	1.39	0	-3135	1043	1031	1011	999	979	1037	1005	259	306	500	610	1	1	51742957	522	-4.03	1.81	12	0.09	-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	0.69	N	065650	500	258 억	717005	N	N	N	N
158	20231201	120518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1006	-14	5	-1.37	34612252	34252	19.19	1020	1028	1006	1326	714	1020	1010.52	1.39	0	-2383	1043	1031	1011	999	979	1037	1005	259	306	500	610	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	0.69	N	065650	500	258 억	717005	N	N	N	N
159	20231201	110515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1010	-10	5	-0.98	26397610	26105	14.63	1020	1028	1007	1326	714	1020	1011.21	1.39	0	-3858	1043	1031	1011	999	979	1037	1005	259	306	500	610	1	1	51742957	523	-4.04	1.81	12	0.05	-250.00	558.00	2565	20230707	-60.62	970	20231129	4.12	2565	-60.62	20230707	970	4.12	20231129	2565	-60.62	20230707	970	4.12	20231129	0.69	N	065650	500	258 억	717005	N	N	N	N
160	20231201	100518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1008	-12	5	-1.18	15124503	14937	8.37	1020	1028	1007	1326	714	1020	1012.55	1.39	0	-4247	1043	1031	1011	999	979	1037	1005	259	306	500	610	1	1	51742957	522	-4.03	1.81	12	0.03	-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	0.69	N	065650	500	258 억	717005	N	N	N	N
161	20231201	090512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1015	-5	5	-0.49	692058	679	0.38	1020	1028	1015	1326	714	1020	1019.23	1.39	0	-224	1043	1031	1011	999	979	1037	1005	259	306	500	610	1	1	51742957	525	-4.06	1.82	12	0.00	-250.00	558.00	2565	20230707	-60.43	970	20231129	4.64	2565	-60.43	20230707	970	4.64	20231129	2565	-60.43	20230707	970	4.64	20231129	0.69	N	065650	500	258 억	717005	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History