KissMeData/065650/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160613	57	100.00	KOSDAQ		유통	N	N	N	N		N	996	-24	5	-2.35	110820573	110694	123.05	1015	1024	990	1326	714	1020	1001.14	0.82	0	-43956	1058	1039	1015	996	972	1048	1005	259	306	500	610	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	0.95	N	065650	500	258 억		422867	N	N	0	N	00	N
3	20231031	150619	57	100.00	KOSDAQ		유통	N	N	N	N		N	997	-23	5	-2.25	104948642	104799	116.49	1015	1024	990	1326	714	1020	1001.43	0.82	0	-43176	1058	1039	1015	996	972	1048	1005	259	306	500	610	1	1	51742957	516	-3.99	1.79	12	0.20	-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	0.95	N	065650	500	258 억		422867	N	N	0	N	00	N
4	20231031	140626	57	100.00	KOSDAQ		유통	N	N	N	N		N	991	-29	5	-2.84	77405042	77098	85.70	1015	1024	991	1326	714	1020	1003.98	0.82	0	-31040	1058	1039	1015	996	972	1048	1005	259	306	500	610	1	1	51742957	513	-3.96	1.78	12	0.15	-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	0.95	N	065650	500	258 억		422867	N	N	0	N	00	N
5	20231031	130622	57	100.00	KOSDAQ		유통	N	N	N	N		N	999	-21	5	-2.06	68125967	67750	75.31	1015	1024	992	1326	714	1020	1005.55	0.82	0	-22762	1058	1039	1015	996	972	1048	1005	259	306	500	610	1	1	51742957	517	-4.00	1.79	12	0.13	-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	0.95	N	065650	500	258 억		422867	N	N	0	N	00	N
6	20231031	120617	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-20	5	-1.96	57274721	56827	63.17	1015	1024	996	1326	714	1020	1007.88	0.82	0	-17087	1058	1039	1015	996	972	1048	1005	259	306	500	610	1	1	51742957	517	-4.00	1.79	12	0.11	-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	0.95	N	065650	500	258 억		422867	N	N	0	N	00	N
7	20231031	110635	57	100.00	KOSDAQ		유통	N	N	N	N		N	1001	-19	5	-1.86	40102815	39650	44.07	1015	1024	1001	1326	714	1020	1011.42	0.82	0	-14890	1058	1039	1015	996	972	1048	1005	259	306	500	610	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	0.95	N	065650	500	258 억		422867	N	N	0	N	00	N
8	20231031	100625	57	100.00	KOSDAQ		유통	N	N	N	N		N	1013	-7	5	-0.69	20635334	20275	22.54	1015	1024	1010	1326	714	1020	1017.77	0.82	0	-8956	1058	1039	1015	996	972	1048	1005	259	306	500	610	1	1	51742957	524	-4.05	1.82	12	0.04	-250.00	558.00	2565	20230707	-60.51	986	20231020	2.74	2565	-60.51	20230707	986	2.74	20231020	2565	-60.51	20230707	986	2.74	20231020	0.95	N	065650	500	258 억		422867	N	N	0	N	00	N
9	20231031	090622	57	100.00	KOSDAQ		유통	N	N	N	N		N	1017	-3	5	-0.29	1496464	1473	1.64	1015	1020	1015	1326	714	1020	1015.93	0.82	0	-53	1058	1039	1015	996	972	1048	1005	259	306	500	610	1	1	51742957	526	-4.07	1.82	12	0.00	-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	0.95	N	065650	500	258 억		422867	N	N	0	N	00	N
10	20231030	160613	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	25	2	2.51	91322452	89949	109.22	996	1034	991	1293	697	995	1015.26	0.76	0	31010	1021	1007	999	985	977	1004	982	259	298	500	590	1	1	51742957	528	-4.08	1.83	12	0.17	-250.00	558.00	2565	20230707	-60.23	986	20231020	3.45	2565	-60.23	20230707	986	3.45	20231020	2565	-60.23	20230707	986	3.45	20231020	0.96	N	065650	500	258 억		395161	N	N	0	N	00	N
11	20231030	150559	57	100.00	KOSDAQ		유통	N	N	N	N		N	1020	25	2	2.51	84801147	83560	101.47	996	1034	991	1293	697	995	1014.85	0.76	0	27642	1021	1007	999	985	977	1004	982	259	298	500	590	1	1	51742957	528	-4.08	1.83	12	0.16	-250.00	558.00	2565	20230707	-60.23	986	20231020	3.45	2565	-60.23	20230707	986	3.45	20231020	2565	-60.23	20230707	986	3.45	20231020	0.96	N	065650	500	258 억		395161	N	N	0	N	00	N
12	20231030	140600	57	100.00	KOSDAQ		유통	N	N	N	N		N	1021	26	2	2.61	75116244	74062	89.93	996	1034	991	1293	697	995	1014.23	0.76	0	26856	1021	1007	999	985	977	1004	982	259	298	500	590	1	1	51742957	528	-4.08	1.83	12	0.14	-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	0.96	N	065650	500	258 억		395161	N	N	0	N	00	N
13	20231030	130601	57	100.00	KOSDAQ		유통	N	N	N	N		N	1024	29	2	2.91	69374253	68452	83.12	996	1034	991	1293	697	995	1013.47	0.76	0	26409	1021	1007	999	985	977	1004	982	259	298	500	590	1	1	51742957	530	-4.10	1.84	12	0.13	-250.00	558.00	2565	20230707	-60.08	986	20231020	3.85	2565	-60.08	20230707	986	3.85	20231020	2565	-60.08	20230707	986	3.85	20231020	0.96	N	065650	500	258 억		395161	N	N	0	N	00	N
14	20231030	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1027	32	2	3.22	63230427	62453	75.84	996	1034	991	1293	697	995	1012.45	0.76	0	22595	1021	1007	999	985	977	1004	982	259	298	500	590	1	1	51742957	531	-4.11	1.84	12	0.12	-250.00	558.00	2565	20230707	-59.96	986	20231020	4.16	2565	-59.96	20230707	986	4.16	20231020	2565	-59.96	20230707	986	4.16	20231020	0.96	N	065650	500	258 억		395161	N	N	0	N	00	N
15	20231030	110557	57	100.00	KOSDAQ		유통	N	N	N	N		N	1021	26	2	2.61	43721346	43394	52.69	996	1023	991	1293	697	995	1007.54	0.76	0	20076	1021	1007	999	985	977	1004	982	259	298	500	590	1	1	51742957	528	-4.08	1.83	12	0.08	-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	0.96	N	065650	500	258 억		395161	N	N	0	N	00	N
16	20231030	100558	57	100.00	KOSDAQ		유통	N	N	N	N		N	1018	23	2	2.31	14897605	14910	18.10	996	1019	991	1293	697	995	999.17	0.76	0	1273	1021	1007	999	985	977	1004	982	259	298	500	590	1	1	51742957	527	-4.07	1.82	12	0.03	-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	0.96	N	065650	500	258 억		395161	N	N	0	N	00	N
17	20231030	090553	57	100.00	KOSDAQ		유통	N	N	N	N		N	997	2	2	0.20	885068	888	1.08	996	997	996	1293	697	995	996.70	0.76	0	512	1021	1007	999	985	977	1004	982	259	298	500	590	1	1	51742957	516	-3.99	1.79	12	0.00	-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	0.96	N	065650	500	258 억		395161	N	N	0	N	00	N
18	20231027	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	995	-1	5	-0.10	82421467	82223	68.22	996	1013	991	1294	698	996	1002.43	0.77	0	-5262	1019	1007	999	987	979	1003	983	259	298	500	590	1	1	51742957	515	-3.98	1.78	12	0.16	-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	0.97	N	065650	500	258 억		400297	N	N	0	N	00	N
19	20231027	150555	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	8	2	0.80	77761923	77544	64.34	996	1013	991	1294	698	996	1002.81	0.77	0	-5482	1019	1007	999	987	979	1003	983	259	298	500	590	1	1	51742957	519	-4.02	1.80	12	0.15	-250.00	558.00	2565	20230707	-60.86	986	20231020	1.83	2565	-60.86	20230707	986	1.83	20231020	2565	-60.86	20230707	986	1.83	20231020	0.97	N	065650	500	258 억		400297	N	N	0	N	00	N
20	20231027	140553	57	100.00	KOSDAQ		유통	N	N	N	N		N	1009	13	2	1.31	59027063	58838	48.82	996	1013	991	1294	698	996	1003.21	0.77	0	-5858	1019	1007	999	987	979	1003	983	259	298	500	590	1	1	51742957	522	-4.04	1.81	12	0.11	-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	0.97	N	065650	500	258 억		400297	N	N	0	N	00	N
21	20231027	130547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1005	9	2	0.90	48011418	47886	39.73	996	1013	991	1294	698	996	1002.62	0.77	0	-4166	1019	1007	999	987	979	1003	983	259	298	500	590	1	1	51742957	520	-4.02	1.80	12	0.09	-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	0.97	N	065650	500	258 억		400297	N	N	0	N	00	N
22	20231027	120556	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	15	2	1.51	39369475	39292	32.60	996	1013	991	1294	698	996	1001.97	0.77	0	-1581	1019	1007	999	987	979	1003	983	259	298	500	590	1	1	51742957	523	-4.04	1.81	12	0.08	-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	0.97	N	065650	500	258 억		400297	N	N	0	N	00	N
23	20231027	110602	57	100.00	KOSDAQ		유통	N	N	N	N		N	1011	15	2	1.51	33572642	33536	27.83	996	1013	991	1294	698	996	1001.09	0.77	0	-2256	1019	1007	999	987	979	1003	983	259	298	500	590	1	1	51742957	523	-4.04	1.81	12	0.06	-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	0.97	N	065650	500	258 억		400297	N	N	0	N	00	N
24	20231027	100554	57	100.00	KOSDAQ		유통	N	N	N	N		N	999	3	2	0.30	17861897	17926	14.87	996	1000	991	1294	698	996	996.42	0.77	0	-7250	1019	1007	999	987	979	1003	983	259	298	500	590	1	1	51742957	517	-4.00	1.79	12	0.03	-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	0.97	N	065650	500	258 억		400297	N	N	0	N	00	N
25	20231027	090551	57	100.00	KOSDAQ		유통	N	N	N	N		N	995	-1	5	-0.10	2682394	2696	2.24	996	998	991	1294	698	996	994.95	0.77	0	-1018	1019	1007	999	987	979	1003	983	259	298	500	590	1	1	51742957	515	-3.98	1.78	12	0.01	-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	0.97	N	065650	500	258 억		400297	N	N	0	N	00	N
26	20231026	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	996	-27	5	-2.64	116228810	116567	136.30	1011	1011	991	1329	717	1023	997.10	0.81	0	-15180	1067	1045	1028	1006	989	1036	997	259	306	500	610	1	1	51742957	515	-3.98	1.78	12	0.23	-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	0.99	N	065650	500	258 억		417736	N	N	0	N	00	N
27	20231026	150546	57	100.00	KOSDAQ		유통	N	N	N	N		N	998	-25	5	-2.44	108747713	109035	127.49	1011	1011	993	1329	717	1023	997.37	0.81	0	-14241	1067	1045	1028	1006	989	1036	997	259	306	500	610	1	1	51742957	516	-3.99	1.79	12	0.21	-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	0.99	N	065650	500	258 억		417736	N	N	0	N	00	N
28	20231026	140547	57	100.00	KOSDAQ		유통	N	N	N	N		N	996	-27	5	-2.64	71939337	72035	84.23	1011	1011	993	1329	717	1023	998.67	0.81	0	-9277	1067	1045	1028	1006	989	1036	997	259	306	500	610	1	1	51742957	515	-3.98	1.78	12	0.14	-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	0.99	N	065650	500	258 억		417736	N	N	0	N	00	N
29	20231026	130546	57	100.00	KOSDAQ		유통	N	N	N	N		N	999	-24	5	-2.35	54675884	54722	63.99	1011	1011	993	1329	717	1023	999.16	0.81	0	-4558	1067	1045	1028	1006	989	1036	997	259	306	500	610	1	1	51742957	517	-4.00	1.79	12	0.11	-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	0.99	N	065650	500	258 억		417736	N	N	0	N	00	N
30	20231026	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-23	5	-2.25	51832146	51875	60.66	1011	1011	993	1329	717	1023	999.17	0.81	0	-4558	1067	1045	1028	1006	989	1036	997	259	306	500	610	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	0.99	N	065650	500	258 억		417736	N	N	0	N	00	N
31	20231026	110551	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-23	5	-2.25	44740096	44776	52.36	1011	1011	993	1329	717	1023	999.20	0.81	0	-2278	1067	1045	1028	1006	989	1036	997	259	306	500	610	1	1	51742957	517	-4.00	1.79	12	0.09	-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	0.99	N	065650	500	258 억		417736	N	N	0	N	00	N
32	20231026	100549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-23	5	-2.25	39884796	39931	46.69	1011	1011	993	1329	717	1023	998.84	0.81	0	-4584	1067	1045	1028	1006	989	1036	997	259	306	500	610	1	1	51742957	517	-4.00	1.79	12	0.08	-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	0.99	N	065650	500	258 억		417736	N	N	0	N	00	N
33	20231026	090547	57	100.00	KOSDAQ		유통	N	N	N	N		N	997	-26	5	-2.54	10842430	10805	12.63	1011	1011	997	1329	717	1023	1003.46	0.81	0	-966	1067	1045	1028	1006	989	1036	997	259	306	500	610	1	1	51742957	516	-3.99	1.79	12	0.02	-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	0.99	N	065650	500	258 억		417736	N	N	0	N	00	N
34	20231025	160549	57	100.00	KOSDAQ		유통	N	N	N	N		N	1023	-20	5	-1.92	88410889	85293	46.75	1035	1050	1011	1355	731	1043	1036.56	0.81	0	-1599	1077	1059	1025	1007	973	1069	1017	259	312	500	620	1	1	51742957	529	-4.09	1.83	12	0.16	-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	0.99	N	065650	500	258 억		419335	N	N	0	N	00	N
35	20231025	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1025	-18	5	-1.73	79284199	76426	41.89	1035	1050	1011	1355	731	1043	1037.40	0.81	0	168	1077	1059	1025	1007	973	1069	1017	259	312	500	620	1	1	51742957	530	-4.10	1.84	12	0.15	-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	0.99	N	065650	500	258 억		419335	N	N	0	N	00	N
36	20231025	140546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1037	-6	5	-0.58	59372421	57148	31.32	1035	1050	1011	1355	731	1043	1038.92	0.81	0	-1478	1077	1059	1025	1007	973	1069	1017	259	312	500	620	1	1	51742957	537	-4.15	1.86	12	0.11	-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	0.99	N	065650	500	258 억		419335	N	N	0	N	00	N
37	20231025	130545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1041	-2	5	-0.19	49827049	47976	26.29	1035	1050	1011	1355	731	1043	1038.58	0.81	0	-465	1077	1059	1025	1007	973	1069	1017	259	312	500	620	1	1	51742957	539	-4.16	1.87	12	0.09	-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	0.99	N	065650	500	258 억		419335	N	N	0	N	00	N
38	20231025	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1043	0	3	0.00	43776794	42155	23.10	1035	1050	1011	1355	731	1043	1038.47	0.81	0	2072	1077	1059	1025	1007	973	1069	1017	259	312	500	620	1	1	51742957	540	-4.17	1.87	12	0.08	-250.00	558.00	2565	20230707	-59.34	986	20231020	5.78	2565	-59.34	20230707	986	5.78	20231020	2565	-59.34	20230707	986	5.78	20231020	0.99	N	065650	500	258 억		419335	N	N	0	N	00	N
39	20231025	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1043	0	3	0.00	35865129	34576	18.95	1035	1050	1011	1355	731	1043	1037.28	0.81	0	-316	1077	1059	1025	1007	973	1069	1017	259	312	500	620	1	1	51742957	540	-4.17	1.87	12	0.07	-250.00	558.00	2565	20230707	-59.34	986	20231020	5.78	2565	-59.34	20230707	986	5.78	20231020	2565	-59.34	20230707	986	5.78	20231020	0.99	N	065650	500	258 억		419335	N	N	0	N	00	N
40	20231025	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1036	-7	5	-0.67	33451089	32253	17.68	1035	1050	1011	1355	731	1043	1037.15	0.81	0	-822	1077	1059	1025	1007	973	1069	1017	259	312	500	620	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	0.99	N	065650	500	258 억		419335	N	N	0	N	00	N
41	20231025	090544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1035	-8	5	-0.77	1031152	999	0.55	1035	1035	1011	1355	731	1043	1032.18	0.81	0	127	1077	1059	1025	1007	973	1069	1017	259	312	500	620	1	1	51742957	536	-4.14	1.85	12	0.00	-250.00	558.00	2565	20230707	-59.65	986	20231020	4.97	2565	-59.65	20230707	986	4.97	20231020	2565	-59.65	20230707	986	4.97	20231020	0.99	N	065650	500	258 억		419335	N	N	0	N	00	N
42	20231024	160533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1043	37	2	3.68	183601832	182164	130.88	1002	1043	991	1307	705	1006	1007.70	0.74	0	34780	1032	1019	1007	994	982	1025	1000	259	301	500	600	1	1	51742957	540	-4.17	1.87	12	0.35	-250.00	558.00	2565	20230707	-59.34	986	20231020	5.78	2565	-59.34	20230707	986	5.78	20231020	2565	-59.34	20230707	986	5.78	20231020	1.01	N	065650	500	258 억		381470	N	N	0	N	00	N
43	20231024	150543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1040	34	2	3.38	173158514	172142	123.68	1002	1040	991	1307	705	1006	1005.91	0.74	0	35797	1032	1019	1007	994	982	1025	1000	259	301	500	600	1	1	51742957	538	-4.16	1.86	12	0.33	-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	1.01	N	065650	500	258 억		381470	N	N	0	N	00	N
44	20231024	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1027	21	2	2.09	148271157	148014	106.34	1002	1030	991	1307	705	1006	1001.74	0.74	0	36316	1032	1019	1007	994	982	1025	1000	259	301	500	600	1	1	51742957	531	-4.11	1.84	12	0.29	-250.00	558.00	2565	20230707	-59.96	986	20231020	4.16	2565	-59.96	20230707	986	4.16	20231020	2565	-59.96	20230707	986	4.16	20231020	1.01	N	065650	500	258 억		381470	N	N	0	N	00	N
45	20231024	130539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1003	-3	5	-0.30	106678657	106964	76.85	1002	1010	991	1307	705	1006	997.33	0.74	0	4833	1032	1019	1007	994	982	1025	1000	259	301	500	600	1	1	51742957	519	-4.01	1.80	12	0.21	-250.00	558.00	2565	20230707	-60.90	986	20231020	1.72	2565	-60.90	20230707	986	1.72	20231020	2565	-60.90	20230707	986	1.72	20231020	1.01	N	065650	500	258 억		381470	N	N	0	N	00	N
46	20231024	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1002	-4	5	-0.40	96218127	96514	69.34	1002	1010	991	1307	705	1006	996.93	0.74	0	-3429	1032	1019	1007	994	982	1025	1000	259	301	500	600	1	1	51742957	518	-4.01	1.80	12	0.19	-250.00	558.00	2565	20230707	-60.94	986	20231020	1.62	2565	-60.94	20230707	986	1.62	20231020	2565	-60.94	20230707	986	1.62	20231020	1.01	N	065650	500	258 억		381470	N	N	0	N	00	N
47	20231024	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	995	-11	5	-1.09	79621604	79856	57.37	1002	1010	991	1307	705	1006	997.06	0.74	0	-14273	1032	1019	1007	994	982	1025	1000	259	301	500	600	1	1	51742957	515	-3.98	1.78	12	0.15	-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	1.01	N	065650	500	258 억		381470	N	N	0	N	00	N
48	20231024	100534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-6	5	-0.60	33650300	33621	24.15	1002	1010	993	1307	705	1006	1000.87	0.74	0	-10824	1032	1019	1007	994	982	1025	1000	259	301	500	600	1	1	51742957	517	-4.00	1.79	12	0.06	-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	1.01	N	065650	500	258 억		381470	N	N	0	N	00	N
49	20231024	090538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1009	3	2	0.30	2764996	2750	1.98	1002	1009	1002	1307	705	1006	1005.45	0.74	0	1917	1032	1019	1007	994	982	1025	1000	259	301	500	600	1	1	51742957	522	-4.04	1.81	12	0.01	-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	1.01	N	065650	500	258 억		381470	N	N	0	N	00	N
50	20231023	160530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1006	0	3	0.00	138043047	137421	47.74	999	1020	995	1307	705	1006	1004.53	0.73	0	1888	1042	1024	1005	987	968	1033	996	259	301	500	600	1	1	51742957	521	-4.02	1.80	12	0.27	-250.00	558.00	2565	20230707	-60.78	986	20231020	2.03	2565	-60.78	20230707	986	2.03	20231020	2565	-60.78	20230707	986	2.03	20231020	1.05	N	065650	500	258 억		378383	N	N	0	N	00	N
51	20231023	150533	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-6	5	-0.60	127221945	126627	43.99	999	1020	995	1307	705	1006	1004.70	0.73	0	2816	1042	1024	1005	987	968	1033	996	259	301	500	600	1	1	51742957	517	-4.00	1.79	12	0.24	-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	1.05	N	065650	500	258 억		378383	N	N	0	N	00	N
52	20231023	140532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1000	-6	5	-0.60	109955766	109334	37.98	999	1020	995	1307	705	1006	1005.69	0.73	0	1193	1042	1024	1005	987	968	1033	996	259	301	500	600	1	1	51742957	517	-4.00	1.79	12	0.21	-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	1.05	N	065650	500	258 억		378383	N	N	0	N	00	N
53	20231023	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1013	7	2	0.70	99051027	98467	34.20	999	1020	995	1307	705	1006	1005.93	0.73	0	2368	1042	1024	1005	987	968	1033	996	259	301	500	600	1	1	51742957	524	-4.05	1.82	12	0.19	-250.00	558.00	2565	20230707	-60.51	986	20231020	2.74	2565	-60.51	20230707	986	2.74	20231020	2565	-60.51	20230707	986	2.74	20231020	1.05	N	065650	500	258 억		378383	N	N	0	N	00	N
54	20231023	120530	57	100.00	KOSDAQ		유통	N	N	N	N		N	1008	2	2	0.20	75838116	75556	26.25	999	1020	995	1307	705	1006	1003.73	0.73	0	3390	1042	1024	1005	987	968	1033	996	259	301	500	600	1	1	51742957	522	-4.03	1.81	12	0.15	-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	1.05	N	065650	500	258 억		378383	N	N	0	N	00	N
55	20231023	110529	57	100.00	KOSDAQ		유통	N	N	N	N		N	1004	-2	5	-0.20	64063645	63847	22.18	999	1020	995	1307	705	1006	1003.39	0.73	0	6744	1042	1024	1005	987	968	1033	996	259	301	500	600	1	1	51742957	519	-4.02	1.80	12	0.12	-250.00	558.00	2565	20230707	-60.86	986	20231020	1.83	2565	-60.86	20230707	986	1.83	20231020	2565	-60.86	20230707	986	1.83	20231020	1.05	N	065650	500	258 억		378383	N	N	0	N	00	N
56	20231023	100526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1007	1	2	0.10	35424055	35394	12.29	999	1008	995	1307	705	1006	1000.85	0.73	0	5318	1042	1024	1005	987	968	1033	996	259	301	500	600	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	1.05	N	065650	500	258 억		378383	N	N	0	N	00	N
57	20231023	090536	57	100.00	KOSDAQ		유통	N	N	N	N		N	998	-8	5	-0.80	14982499	14983	5.20	999	1006	998	1307	705	1006	999.97	0.73	0	5242	1042	1024	1005	987	968	1033	996	259	301	500	600	1	1	51742957	516	-3.99	1.79	12	0.03	-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	1.05	N	065650	500	258 억		378383	N	N	0	N	00	N
58	20231020	160529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1006	-20	5	-1.95	285927203	286787	98.75	1004	1023	986	1333	719	1026	996.99	0.63	0	51824	1095	1060	1035	1000	975	1048	988	259	307	500	610	1	1	51742957	521	-4.02	1.80	12	0.55	-250.00	558.00	2565	20230707	-60.78	986	20231020	2.03	2565	-60.78	20230707	986	2.03	20231020	2565	-60.78	20230707	986	2.03	20231020	1.09	N	065650	500	258 억		325665	N	N	0	N	00	N
59	20231020	150529	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1001	-25	5	-2.44	278351519	279241	96.15	1004	1023	986	1333	719	1026	996.81	0.63	0	51881	1095	1060	1035	1000	975	1048	988	259	307	500	610	1	1	51742957	518	-4.00	1.79	12	0.54	-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	1.09	N	065650	500	258 억		325665	N	N	0	N	00	N
60	20231020	140532	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1006	-20	5	-1.95	261568030	262481	90.38	1004	1023	986	1333	719	1026	996.52	0.63	0	55873	1095	1060	1035	1000	975	1048	988	259	307	500	610	1	1	51742957	521	-4.02	1.80	12	0.51	-250.00	558.00	2565	20230707	-60.78	986	20231020	2.03	2565	-60.78	20230707	986	2.03	20231020	2565	-60.78	20230707	986	2.03	20231020	1.09	N	065650	500	258 억		325665	N	N	0	N	00	N
61	20231020	130517	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1007	-19	5	-1.85	246742341	247765	85.31	1004	1023	986	1333	719	1026	995.87	0.63	0	53706	1095	1060	1035	1000	975	1048	988	259	307	500	610	1	1	51742957	521	-4.03	1.80	12	0.48	-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	1.09	N	065650	500	258 억		325665	N	N	0	N	00	N
62	20231020	120526	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1005	-21	5	-2.05	241486260	242514	83.50	1004	1023	986	1333	719	1026	995.76	0.63	0	53447	1095	1060	1035	1000	975	1048	988	259	307	500	610	1	1	51742957	520	-4.02	1.80	12	0.47	-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	1.09	N	065650	500	258 억		325665	N	N	0	N	00	N
63	20231020	110531	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	990	-36	5	-3.51	190508197	191157	65.82	1004	1023	988	1333	719	1026	996.61	0.63	0	37899	1095	1060	1035	1000	975	1048	988	259	307	500	610	1	1	51742957	512	-3.96	1.77	12	0.37	-250.00	558.00	2565	20230707	-61.40	988	20231020	0.20	2565	-61.40	20230707	988	0.20	20231020	2565	-61.40	20230707	988	0.20	20231020	1.09	N	065650	500	258 억		325665	N	N	0	N	00	N
64	20231020	100526	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	991	-35	5	-3.41	161171889	161552	55.63	1004	1023	990	1333	719	1026	997.65	0.63	0	40532	1095	1060	1035	1000	975	1048	988	259	307	500	610	1	1	51742957	513	-3.96	1.78	12	0.31	-250.00	558.00	2565	20230707	-61.36	990	20231020	0.10	2565	-61.36	20230707	990	0.10	20231020	2565	-61.36	20230707	990	0.10	20231020	1.09	N	065650	500	258 억		325665	N	N	0	N	00	N
65	20231020	090526	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1015	-11	5	-1.07	15054693	14945	5.15	1004	1023	1004	1333	719	1026	1007.34	0.63	0	96	1095	1060	1035	1000	975	1048	988	259	307	500	610	1	1	51742957	525	-4.06	1.82	12	0.03	-250.00	558.00	2565	20230707	-60.43	1004	20231020	1.10	2565	-60.43	20230707	1004	1.10	20231020	2565	-60.43	20230707	1004	1.10	20231020	1.09	N	065650	500	258 억		325665	N	N	0	N	00	N
66	20231019	160523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1026	-44	5	-4.11	298617600	289886	144.99	1070	1070	1010	1391	749	1070	1030.13	0.66	0	-15184	1144	1106	1080	1042	1016	1094	1030	259	321	500	640	1	1	51742957	531	-4.10	1.84	12	0.56	-250.00	558.00	2565	20230707	-60.00	1010	20231019	1.58	2565	-60.00	20230707	1010	1.58	20231019	2565	-60.00	20230707	1010	1.58	20231019	1.18	N	065650	500	258 억		340044	N	N	0	N	00	N
67	20231019	150522	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1020	-50	5	-4.67	288236672	279753	139.92	1070	1070	1010	1391	749	1070	1030.33	0.66	0	-14653	1144	1106	1080	1042	1016	1094	1030	259	321	500	640	1	1	51742957	528	-4.08	1.83	12	0.54	-250.00	558.00	2565	20230707	-60.23	1010	20231019	0.99	2565	-60.23	20230707	1010	0.99	20231019	2565	-60.23	20230707	1010	0.99	20231019	1.18	N	065650	500	258 억		340044	N	N	0	N	00	N
68	20231019	140525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1018	-52	5	-4.86	276206607	267935	134.01	1070	1070	1010	1391	749	1070	1030.87	0.66	0	-15899	1144	1106	1080	1042	1016	1094	1030	259	321	500	640	1	1	51742957	527	-4.07	1.82	12	0.52	-250.00	558.00	2565	20230707	-60.31	1010	20231019	0.79	2565	-60.31	20230707	1010	0.79	20231019	2565	-60.31	20230707	1010	0.79	20231019	1.18	N	065650	500	258 억		340044	N	N	0	N	00	N
69	20231019	130520	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1019	-51	5	-4.77	262845306	254782	127.43	1070	1070	1010	1391	749	1070	1031.65	0.66	0	-15438	1144	1106	1080	1042	1016	1094	1030	259	321	500	640	1	1	51742957	527	-4.08	1.83	12	0.49	-250.00	558.00	2565	20230707	-60.27	1010	20231019	0.89	2565	-60.27	20230707	1010	0.89	20231019	2565	-60.27	20230707	1010	0.89	20231019	1.18	N	065650	500	258 억		340044	N	N	0	N	00	N
70	20231019	120525	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1011	-59	5	-5.51	254135252	246220	123.15	1070	1070	1010	1391	749	1070	1032.15	0.66	0	-15390	1144	1106	1080	1042	1016	1094	1030	259	321	500	640	1	1	51742957	523	-4.04	1.81	12	0.48	-250.00	558.00	2565	20230707	-60.58	1010	20231019	0.10	2565	-60.58	20230707	1010	0.10	20231019	2565	-60.58	20230707	1010	0.10	20231019	1.18	N	065650	500	258 억		340044	N	N	0	N	00	N
71	20231019	110523	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1010	-60	5	-5.61	219210958	211744	105.90	1070	1070	1010	1391	749	1070	1035.26	0.66	0	-20977	1144	1106	1080	1042	1016	1094	1030	259	321	500	640	1	1	51742957	523	-4.04	1.81	12	0.41	-250.00	558.00	2565	20230707	-60.62	1010	20231019	0.00	2565	-60.62	20230707	1010	0.00	20231019	2565	-60.62	20230707	1010	0.00	20231019	1.18	N	065650	500	258 억		340044	N	N	0	N	00	N
72	20231019	100519	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	1033	-37	5	-3.46	135243112	129498	64.77	1070	1070	1033	1391	749	1070	1044.36	0.66	0	-20152	1144	1106	1080	1042	1016	1094	1030	259	321	500	640	1	1	51742957	535	-4.13	1.85	12	0.25	-250.00	558.00	2565	20230707	-59.73	1033	20231019	0.00	2565	-59.73	20230707	1033	0.00	20231019	2565	-59.73	20230707	1033	0.00	20231019	1.18	N	065650	500	258 억		340044	N	N	0	N	00	N
73	20231019	090524	57	100.00	KOSDAQ		유통	N	N	N	N		N	1052	-18	5	-1.68	6159059	5845	2.92	1070	1070	1050	1391	749	1070	1053.73	0.66	0	1147	1144	1106	1080	1042	1016	1094	1030	259	321	500	640	1	1	51742957	544	-4.21	1.89	12	0.01	-250.00	558.00	2565	20230707	-58.99	1035	20230103	1.64	2565	-58.99	20230707	1035	1.64	20230103	2565	-58.99	20230707	1035	1.64	20230103	1.18	N	065650	500	258 억		340044	N	N	0	N	00	N
74	20231018	160526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	-22	5	-2.01	214317509	199598	124.92	1102	1118	1054	1419	765	1092	1073.75	0.65	0	1469	1133	1112	1097	1076	1061	1123	1087	259	327	500	650	1	1	51742957	554	-4.28	1.92	12	0.39	-250.00	558.00	2565	20230707	-58.28	1035	20230103	3.38	2565	-58.28	20230707	1035	3.38	20230103	2565	-58.28	20230707	1035	3.38	20230103	1.18	N	065650	500	258 억		338150	N	N	0	N	00	N
75	20231018	150519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	-22	5	-2.01	202121154	188191	117.78	1102	1118	1054	1419	765	1092	1074.02	0.65	0	3440	1133	1112	1097	1076	1061	1123	1087	259	327	500	650	1	1	51742957	554	-4.28	1.92	12	0.36	-250.00	558.00	2565	20230707	-58.28	1035	20230103	3.38	2565	-58.28	20230707	1035	3.38	20230103	2565	-58.28	20230707	1035	3.38	20230103	1.18	N	065650	500	258 억		338150	N	N	0	N	00	N
76	20231018	140516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1070	-22	5	-2.01	179912622	167418	104.78	1102	1118	1054	1419	765	1092	1074.63	0.65	0	3958	1133	1112	1097	1076	1061	1123	1087	259	327	500	650	1	1	51742957	554	-4.28	1.92	12	0.32	-250.00	558.00	2565	20230707	-58.28	1035	20230103	3.38	2565	-58.28	20230707	1035	3.38	20230103	2565	-58.28	20230707	1035	3.38	20230103	1.18	N	065650	500	258 억		338150	N	N	0	N	00	N
77	20231018	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1075	-17	5	-1.56	155355372	144487	90.43	1102	1118	1054	1419	765	1092	1075.22	0.65	0	5304	1133	1112	1097	1076	1061	1123	1087	259	327	500	650	1	1	51742957	556	-4.30	1.93	12	0.28	-250.00	558.00	2565	20230707	-58.09	1035	20230103	3.86	2565	-58.09	20230707	1035	3.86	20230103	2565	-58.09	20230707	1035	3.86	20230103	1.18	N	065650	500	258 억		338150	N	N	0	N	00	N
78	20231018	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1075	-17	5	-1.56	115577423	107311	67.16	1102	1118	1054	1419	765	1092	1077.03	0.65	0	7463	1133	1112	1097	1076	1061	1123	1087	259	327	500	650	1	1	51742957	556	-4.30	1.93	12	0.21	-250.00	558.00	2565	20230707	-58.09	1035	20230103	3.86	2565	-58.09	20230707	1035	3.86	20230103	2565	-58.09	20230707	1035	3.86	20230103	1.18	N	065650	500	258 억		338150	N	N	0	N	00	N
79	20231018	110517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1076	-16	5	-1.47	80741624	74828	46.83	1102	1118	1054	1419	765	1092	1079.03	0.65	0	14198	1133	1112	1097	1076	1061	1123	1087	259	327	500	650	1	1	51742957	557	-4.30	1.93	12	0.14	-250.00	558.00	2565	20230707	-58.05	1035	20230103	3.96	2565	-58.05	20230707	1035	3.96	20230103	2565	-58.05	20230707	1035	3.96	20230103	1.18	N	065650	500	258 억		338150	N	N	0	N	00	N
80	20231018	100520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1071	-21	5	-1.92	50062778	46179	28.90	1102	1118	1054	1419	765	1092	1084.10	0.65	0	-1529	1133	1112	1097	1076	1061	1123	1087	259	327	500	650	1	1	51742957	554	-4.28	1.92	12	0.09	-250.00	558.00	2565	20230707	-58.25	1035	20230103	3.48	2565	-58.25	20230707	1035	3.48	20230103	2565	-58.25	20230707	1035	3.48	20230103	1.18	N	065650	500	258 억		338150	N	N	0	N	00	N
81	20231018	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	7	2	0.64	9253418	8464	5.30	1102	1118	1054	1419	765	1092	1093.27	0.65	0	-3508	1133	1112	1097	1076	1061	1123	1087	259	327	500	650	1	1	51742957	569	-4.40	1.97	12	0.02	-250.00	558.00	2565	20230707	-57.15	1035	20230103	6.18	2565	-57.15	20230707	1035	6.18	20230103	2565	-57.15	20230707	1035	6.18	20230103	1.18	N	065650	500	258 억		338150	N	N	0	N	00	N
82	20231017	160520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1092	10	2	0.92	176308710	159777	94.23	1082	1118	1082	1406	758	1082	1103.47	0.57	0	44321	1144	1113	1093	1062	1042	1103	1052	259	324	500	640	1	1	51742957	565	-4.37	1.96	12	0.31	-250.00	558.00	2565	20230707	-57.43	1035	20230103	5.51	2565	-57.43	20230707	1035	5.51	20230103	2565	-57.43	20230707	1035	5.51	20230103	1.07	N	065650	500	258 억		292865	N	N	0	N	00	N
83	20231017	150520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	18	2	1.66	169764455	153799	90.70	1082	1118	1082	1406	758	1082	1103.81	0.57	0	42852	1144	1113	1093	1062	1042	1103	1052	259	324	500	640	1	1	51742957	569	-4.40	1.97	12	0.30	-250.00	558.00	2565	20230707	-57.12	1035	20230103	6.28	2565	-57.12	20230707	1035	6.28	20230103	2565	-57.12	20230707	1035	6.28	20230103	1.07	N	065650	500	258 억		292865	N	N	0	N	00	N
84	20231017	140521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1096	14	2	1.29	107498379	97144	57.29	1082	1118	1082	1406	758	1082	1106.59	0.57	0	37997	1144	1113	1093	1062	1042	1103	1052	259	324	500	640	1	1	51742957	567	-4.38	1.96	12	0.19	-250.00	558.00	2565	20230707	-57.27	1035	20230103	5.89	2565	-57.27	20230707	1035	5.89	20230103	2565	-57.27	20230707	1035	5.89	20230103	1.07	N	065650	500	258 억		292865	N	N	0	N	00	N
85	20231017	130517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	26	2	2.40	104163328	94117	55.50	1082	1118	1082	1406	758	1082	1106.74	0.57	0	38712	1144	1113	1093	1062	1042	1103	1052	259	324	500	640	1	1	51742957	573	-4.43	1.99	12	0.18	-250.00	558.00	2565	20230707	-56.80	1035	20230103	7.05	2565	-56.80	20230707	1035	7.05	20230103	2565	-56.80	20230707	1035	7.05	20230103	1.07	N	065650	500	258 억		292865	N	N	0	N	00	N
86	20231017	120518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1112	30	2	2.77	88343638	79785	47.05	1082	1118	1082	1406	758	1082	1107.27	0.57	0	33618	1144	1113	1093	1062	1042	1103	1052	259	324	500	640	1	1	51742957	575	-4.45	1.99	12	0.15	-250.00	558.00	2565	20230707	-56.65	1035	20230103	7.44	2565	-56.65	20230707	1035	7.44	20230103	2565	-56.65	20230707	1035	7.44	20230103	1.07	N	065650	500	258 억		292865	N	N	0	N	00	N
87	20231017	110514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	32	2	2.96	81074927	73252	43.20	1082	1118	1082	1406	758	1082	1106.79	0.57	0	33064	1144	1113	1093	1062	1042	1103	1052	259	324	500	640	1	1	51742957	576	-4.46	2.00	12	0.14	-250.00	558.00	2565	20230707	-56.57	1035	20230103	7.63	2565	-56.57	20230707	1035	7.63	20230103	2565	-56.57	20230707	1035	7.63	20230103	1.07	N	065650	500	258 억		292865	N	N	0	N	00	N
88	20231017	100511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1114	32	2	2.96	50118141	45370	26.76	1082	1118	1082	1406	758	1082	1104.65	0.57	0	23914	1144	1113	1093	1062	1042	1103	1052	259	324	500	640	1	1	51742957	576	-4.46	2.00	12	0.09	-250.00	558.00	2565	20230707	-56.57	1035	20230103	7.63	2565	-56.57	20230707	1035	7.63	20230103	2565	-56.57	20230707	1035	7.63	20230103	1.07	N	065650	500	258 억		292865	N	N	0	N	00	N
89	20231017	090515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1098	16	2	1.48	10155216	9333	5.50	1082	1098	1082	1406	758	1082	1088.10	0.57	0	2303	1144	1113	1093	1062	1042	1103	1052	259	324	500	640	1	1	51742957	568	-4.39	1.97	12	0.02	-250.00	558.00	2565	20230707	-57.19	1035	20230103	6.09	2565	-57.19	20230707	1035	6.09	20230103	2565	-57.19	20230707	1035	6.09	20230103	1.07	N	065650	500	258 억		292865	N	N	0	N	00	N
90	20231016	160515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1082	-42	5	-3.74	184676953	169424	64.64	1111	1124	1073	1461	787	1124	1090.09	0.63	0	-33344	1177	1150	1135	1108	1093	1143	1101	259	337	500	670	1	1	51742957	560	-4.33	1.94	12	0.33	-250.00	558.00	2565	20230707	-57.82	1035	20230103	4.54	2565	-57.82	20230707	1035	4.54	20230103	2565	-57.82	20230707	1035	4.54	20230103	1.19	N	065650	500	258 억		326151	N	N	0	N	00	N
91	20231016	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	-44	5	-3.91	175143699	160613	61.28	1111	1124	1073	1461	787	1124	1090.47	0.63	0	-31663	1177	1150	1135	1108	1093	1143	1101	259	337	500	670	1	1	51742957	559	-4.32	1.94	12	0.31	-250.00	558.00	2565	20230707	-57.89	1035	20230103	4.35	2565	-57.89	20230707	1035	4.35	20230103	2565	-57.89	20230707	1035	4.35	20230103	1.19	N	065650	500	258 억		326151	N	N	0	N	00	N
92	20231016	140515	57	100.00	KOSDAQ		유통	N	N	N	N		N	1081	-43	5	-3.83	168478170	154431	58.92	1111	1124	1073	1461	787	1124	1090.96	0.63	0	-30025	1177	1150	1135	1108	1093	1143	1101	259	337	500	670	1	1	51742957	559	-4.32	1.94	12	0.30	-250.00	558.00	2565	20230707	-57.86	1035	20230103	4.44	2565	-57.86	20230707	1035	4.44	20230103	2565	-57.86	20230707	1035	4.44	20230103	1.19	N	065650	500	258 억		326151	N	N	0	N	00	N
93	20231016	130513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1078	-46	5	-4.09	151548726	138720	52.93	1111	1124	1073	1461	787	1124	1092.48	0.63	0	-25898	1177	1150	1135	1108	1093	1143	1101	259	337	500	670	1	1	51742957	558	-4.31	1.93	12	0.27	-250.00	558.00	2565	20230707	-57.97	1035	20230103	4.15	2565	-57.97	20230707	1035	4.15	20230103	2565	-57.97	20230707	1035	4.15	20230103	1.19	N	065650	500	258 억		326151	N	N	0	N	00	N
94	20231016	120512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1079	-45	5	-4.00	131478397	120060	45.81	1111	1124	1076	1461	787	1124	1095.11	0.63	0	-23631	1177	1150	1135	1108	1093	1143	1101	259	337	500	670	1	1	51742957	558	-4.32	1.93	12	0.23	-250.00	558.00	2565	20230707	-57.93	1035	20230103	4.25	2565	-57.93	20230707	1035	4.25	20230103	2565	-57.93	20230707	1035	4.25	20230103	1.19	N	065650	500	258 억		326151	N	N	0	N	00	N
95	20231016	110511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1080	-44	5	-3.91	116499597	106185	40.51	1111	1124	1076	1461	787	1124	1097.14	0.63	0	-22941	1177	1150	1135	1108	1093	1143	1101	259	337	500	670	1	1	51742957	559	-4.32	1.94	12	0.21	-250.00	558.00	2565	20230707	-57.89	1035	20230103	4.35	2565	-57.89	20230707	1035	4.35	20230103	2565	-57.89	20230707	1035	4.35	20230103	1.19	N	065650	500	258 억		326151	N	N	0	N	00	N
96	20231016	100506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1091	-33	5	-2.94	84361375	76580	29.22	1111	1124	1091	1461	787	1124	1101.61	0.63	0	-21592	1177	1150	1135	1108	1093	1143	1101	259	337	500	670	1	1	51742957	565	-4.36	1.96	12	0.15	-250.00	558.00	2565	20230707	-57.47	1035	20230103	5.41	2565	-57.47	20230707	1035	5.41	20230103	2565	-57.47	20230707	1035	5.41	20230103	1.19	N	065650	500	258 억		326151	N	N	0	N	00	N
97	20231016	090510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1111	-13	5	-1.16	10476731	9434	3.60	1111	1124	1103	1461	787	1124	1110.53	0.63	0	-5396	1177	1150	1135	1108	1093	1143	1101	259	337	500	670	1	1	51742957	575	-4.44	1.99	12	0.02	-250.00	558.00	2565	20230707	-56.69	1035	20230103	7.34	2565	-56.69	20230707	1035	7.34	20230103	2565	-56.69	20230707	1035	7.34	20230103	1.19	N	065650	500	258 억		326151	N	N	0	N	00	N
98	20231012	160523	57	100.00	KOSDAQ		유통	N	N	N	N		N	1162	38	2	3.38	533442529	457623	165.92	1113	1200	1113	1461	787	1124	1165.70	0.58	0	70548	1183	1153	1113	1083	1043	1168	1098	259	337	500	670	1	1	51742957	601	-4.65	2.08	12	0.88	-250.00	558.00	2565	20230707	-54.70	1035	20230103	12.27	2565	-54.70	20230707	1035	12.27	20230103	2565	-54.70	20230707	1035	12.27	20230103	1.20	N	065650	500	258 억		297700	N	N	0	N	00	N
99	20231012	150513	57	100.00	KOSDAQ		유통	N	N	N	N		N	1162	38	2	3.38	513335335	440323	159.65	1113	1200	1113	1461	787	1124	1165.82	0.58	0	69742	1183	1153	1113	1083	1043	1168	1098	259	337	500	670	1	1	51742957	601	-4.65	2.08	12	0.85	-250.00	558.00	2565	20230707	-54.70	1035	20230103	12.27	2565	-54.70	20230707	1035	12.27	20230103	2565	-54.70	20230707	1035	12.27	20230103	1.20	N	065650	500	258 억		297700	N	N	0	N	00	N
100	20231012	140512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1156	32	2	2.85	497507665	426659	154.69	1113	1200	1113	1461	787	1124	1166.05	0.58	0	70228	1183	1153	1113	1083	1043	1168	1098	259	337	500	670	1	1	51742957	598	-4.62	2.07	12	0.82	-250.00	558.00	2565	20230707	-54.93	1035	20230103	11.69	2565	-54.93	20230707	1035	11.69	20230103	2565	-54.93	20230707	1035	11.69	20230103	1.20	N	065650	500	258 억		297700	N	N	0	N	00	N
101	20231012	130512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1163	39	2	3.47	468363682	401452	145.55	1113	1200	1113	1461	787	1124	1166.67	0.58	0	64875	1183	1153	1113	1083	1043	1168	1098	259	337	500	670	1	1	51742957	602	-4.65	2.08	12	0.78	-250.00	558.00	2565	20230707	-54.66	1035	20230103	12.37	2565	-54.66	20230707	1035	12.37	20230103	2565	-54.66	20230707	1035	12.37	20230103	1.20	N	065650	500	258 억		297700	N	N	0	N	00	N
102	20231012	120520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1161	37	2	3.29	415532675	355977	129.07	1113	1200	1113	1461	787	1124	1167.30	0.58	0	45418	1183	1153	1113	1083	1043	1168	1098	259	337	500	670	1	1	51742957	601	-4.64	2.08	12	0.69	-250.00	558.00	2565	20230707	-54.74	1035	20230103	12.17	2565	-54.74	20230707	1035	12.17	20230103	2565	-54.74	20230707	1035	12.17	20230103	1.20	N	065650	500	258 억		297700	N	N	0	N	00	N
103	20231012	110518	57	100.00	KOSDAQ		유통	N	N	N	N		N	1166	42	2	3.74	391202409	335095	121.49	1113	1200	1113	1461	787	1124	1167.44	0.58	0	45559	1183	1153	1113	1083	1043	1168	1098	259	337	500	670	1	1	51742957	603	-4.66	2.09	12	0.65	-250.00	558.00	2565	20230707	-54.54	1035	20230103	12.66	2565	-54.54	20230707	1035	12.66	20230103	2565	-54.54	20230707	1035	12.66	20230103	1.20	N	065650	500	258 억		297700	N	N	0	N	00	N
104	20231012	100517	57	100.00	KOSDAQ		유통	N	N	N	N		N	1171	47	2	4.18	335526820	287247	104.15	1113	1200	1113	1461	787	1124	1168.08	0.58	0	44813	1183	1153	1113	1083	1043	1168	1098	259	337	500	670	1	1	51742957	606	-4.68	2.10	12	0.56	-250.00	558.00	2565	20230707	-54.35	1035	20230103	13.14	2565	-54.35	20230707	1035	13.14	20230103	2565	-54.35	20230707	1035	13.14	20230103	1.20	N	065650	500	258 억		297700	N	N	0	N	00	N
105	20231012	090519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1127	3	2	0.27	20529358	18395	6.67	1113	1139	1113	1461	787	1124	1116.03	0.58	0	1379	1183	1153	1113	1083	1043	1168	1098	259	337	500	670	1	1	51742957	583	-4.51	2.02	12	0.04	-250.00	558.00	2565	20230707	-56.06	1035	20230103	8.89	2565	-56.06	20230707	1035	8.89	20230103	2565	-56.06	20230707	1035	8.89	20230103	1.20	N	065650	500	258 억		297700	N	N	0	N	00	N
106	20231011	160514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1124	43	2	3.98	310080377	275231	118.06	1073	1143	1073	1405	757	1081	1126.62	0.44	0	72944	1156	1118	1097	1059	1038	1108	1049	259	324	500	640	1	1	51742957	582	-4.50	2.01	12	0.53	-250.00	558.00	2565	20230707	-56.18	1035	20230103	8.60	2565	-56.18	20230707	1035	8.60	20230103	2565	-56.18	20230707	1035	8.60	20230103	1.26	N	065650	500	258 억		229171	N	N	0	N	00	N
107	20231011	150514	57	100.00	KOSDAQ		유통	N	N	N	N		N	1124	43	2	3.98	304671442	270420	116.00	1073	1143	1073	1405	757	1081	1126.66	0.44	0	72945	1156	1118	1097	1059	1038	1108	1049	259	324	500	640	1	1	51742957	582	-4.50	2.01	12	0.52	-250.00	558.00	2565	20230707	-56.18	1035	20230103	8.60	2565	-56.18	20230707	1035	8.60	20230103	2565	-56.18	20230707	1035	8.60	20230103	1.26	N	065650	500	258 억		229171	N	N	0	N	00	N
108	20231011	140519	57	100.00	KOSDAQ		유통	N	N	N	N		N	1127	46	2	4.26	294145747	261056	111.98	1073	1143	1073	1405	757	1081	1126.75	0.44	0	75539	1156	1118	1097	1059	1038	1108	1049	259	324	500	640	1	1	51742957	583	-4.51	2.02	12	0.50	-250.00	558.00	2565	20230707	-56.06	1035	20230103	8.89	2565	-56.06	20230707	1035	8.89	20230103	2565	-56.06	20230707	1035	8.89	20230103	1.26	N	065650	500	258 억		229171	N	N	0	N	00	N
109	20231011	130510	57	100.00	KOSDAQ		유통	N	N	N	N		N	1135	54	2	5.00	281004141	249401	106.98	1073	1143	1073	1405	757	1081	1126.72	0.44	0	81955	1156	1118	1097	1059	1038	1108	1049	259	324	500	640	1	1	51742957	587	-4.54	2.03	12	0.48	-250.00	558.00	2565	20230707	-55.75	1035	20230103	9.66	2565	-55.75	20230707	1035	9.66	20230103	2565	-55.75	20230707	1035	9.66	20230103	1.26	N	065650	500	258 억		229171	N	N	0	N	00	N
110	20231011	120521	57	100.00	KOSDAQ		유통	N	N	N	N		N	1133	52	2	4.81	262793194	233322	100.08	1073	1143	1073	1405	757	1081	1126.31	0.44	0	85854	1156	1118	1097	1059	1038	1108	1049	259	324	500	640	1	1	51742957	586	-4.53	2.03	12	0.45	-250.00	558.00	2565	20230707	-55.83	1035	20230103	9.47	2565	-55.83	20230707	1035	9.47	20230103	2565	-55.83	20230707	1035	9.47	20230103	1.26	N	065650	500	258 억		229171	N	N	0	N	00	N
111	20231011	110516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1137	56	2	5.18	220202129	195725	83.96	1073	1143	1073	1405	757	1081	1125.06	0.44	0	73344	1156	1118	1097	1059	1038	1108	1049	259	324	500	640	1	1	51742957	588	-4.55	2.04	12	0.38	-250.00	558.00	2565	20230707	-55.67	1035	20230103	9.86	2565	-55.67	20230707	1035	9.86	20230103	2565	-55.67	20230707	1035	9.86	20230103	1.26	N	065650	500	258 억		229171	N	N	0	N	00	N
112	20231011	100512	57	100.00	KOSDAQ		유통	N	N	N	N		N	1136	55	2	5.09	157877906	140785	60.39	1073	1143	1073	1405	757	1081	1121.41	0.44	0	72739	1156	1118	1097	1059	1038	1108	1049	259	324	500	640	1	1	51742957	588	-4.54	2.04	12	0.27	-250.00	558.00	2565	20230707	-55.71	1035	20230103	9.76	2565	-55.71	20230707	1035	9.76	20230103	2565	-55.71	20230707	1035	9.76	20230103	1.26	N	065650	500	258 억		229171	N	N	0	N	00	N
113	20231011	090516	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	19	2	1.76	17617664	16246	6.97	1073	1102	1073	1405	757	1081	1084.43	0.44	0	4466	1156	1118	1097	1059	1038	1108	1049	259	324	500	640	1	1	51742957	569	-4.40	1.97	12	0.03	-250.00	558.00	2565	20230707	-57.12	1035	20230103	6.28	2565	-57.12	20230707	1035	6.28	20230103	2565	-57.12	20230707	1035	6.28	20230103	1.26	N	065650	500	258 억		229171	N	N	0	N	00	N
114	20231010	160509	57	100.00	KOSDAQ		유통	N	N	N	N		N	1081	-9	5	-0.83	254113970	230957	111.32	1090	1135	1076	1417	763	1090	1100.27	0.44	0	296	1152	1121	1080	1049	1008	1136	1064	259	327	500	650	1	1	51742957	559	-4.32	1.94	12	0.45	-250.00	558.00	2565	20230707	-57.86	1035	20230103	4.44	2565	-57.86	20230707	1035	4.44	20230103	2565	-57.86	20230707	1035	4.44	20230103	1.26	N	065650	500	258 억		228765	N	N	0	N	00	N
115	20231010	150508	57	100.00	KOSDAQ		유통	N	N	N	N		N	1085	-5	5	-0.46	251113312	228179	109.98	1090	1135	1076	1417	763	1090	1100.51	0.44	0	2681	1152	1121	1080	1049	1008	1136	1064	259	327	500	650	1	1	51742957	561	-4.34	1.94	12	0.44	-250.00	558.00	2565	20230707	-57.70	1035	20230103	4.83	2565	-57.70	20230707	1035	4.83	20230103	2565	-57.70	20230707	1035	4.83	20230103	1.26	N	065650	500	258 억		228765	N	N	0	N	00	N
116	20231010	140511	57	100.00	KOSDAQ		유통	N	N	N	N		N	1087	-3	5	-0.28	199303763	180392	86.95	1090	1135	1081	1417	763	1090	1104.84	0.44	0	14865	1152	1121	1080	1049	1008	1136	1064	259	327	500	650	1	1	51742957	562	-4.35	1.95	12	0.35	-250.00	558.00	2565	20230707	-57.62	1035	20230103	5.02	2565	-57.62	20230707	1035	5.02	20230103	2565	-57.62	20230707	1035	5.02	20230103	1.26	N	065650	500	258 억		228765	N	N	0	N	00	N
117	20231010	130506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1101	11	2	1.01	171055582	154525	74.48	1090	1135	1089	1417	763	1090	1106.98	0.44	0	16482	1152	1121	1080	1049	1008	1136	1064	259	327	500	650	1	1	51742957	570	-4.40	1.97	12	0.30	-250.00	558.00	2565	20230707	-57.08	1035	20230103	6.38	2565	-57.08	20230707	1035	6.38	20230103	2565	-57.08	20230707	1035	6.38	20230103	1.26	N	065650	500	258 억		228765	N	N	0	N	00	N
118	20231010	120506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1110	20	2	1.83	148870526	134420	64.79	1090	1135	1089	1417	763	1090	1107.50	0.44	0	25596	1152	1121	1080	1049	1008	1136	1064	259	327	500	650	1	1	51742957	574	-4.44	1.99	12	0.26	-250.00	558.00	2565	20230707	-56.73	1035	20230103	7.25	2565	-56.73	20230707	1035	7.25	20230103	2565	-56.73	20230707	1035	7.25	20230103	1.26	N	065650	500	258 억		228765	N	N	0	N	00	N
119	20231010	110459	57	100.00	KOSDAQ		유통	N	N	N	N		N	1111	21	2	1.93	99679917	90415	43.58	1090	1120	1089	1417	763	1090	1102.47	0.44	0	27415	1152	1121	1080	1049	1008	1136	1064	259	327	500	650	1	1	51742957	575	-4.44	1.99	12	0.17	-250.00	558.00	2565	20230707	-56.69	1035	20230103	7.34	2565	-56.69	20230707	1035	7.34	20230103	2565	-56.69	20230707	1035	7.34	20230103	1.26	N	065650	500	258 억		228765	N	N	0	N	00	N
120	20231010	100503	57	100.00	KOSDAQ		유통	N	N	N	N		N	1106	16	2	1.47	59003958	53711	25.89	1090	1120	1089	1417	763	1090	1098.55	0.44	0	8118	1152	1121	1080	1049	1008	1136	1064	259	327	500	650	1	1	51742957	572	-4.42	1.98	12	0.10	-250.00	558.00	2565	20230707	-56.88	1035	20230103	6.86	2565	-56.88	20230707	1035	6.86	20230103	2565	-56.88	20230707	1035	6.86	20230103	1.26	N	065650	500	258 억		228765	N	N	0	N	00	N
121	20231010	090500	57	100.00	KOSDAQ		유통	N	N	N	N		N	1098	8	2	0.73	5733246	5259	2.53	1090	1098	1090	1417	763	1090	1090.18	0.44	0	2135	1152	1121	1080	1049	1008	1136	1064	259	327	500	650	1	1	51742957	568	-4.39	1.97	12	0.01	-250.00	558.00	2565	20230707	-57.19	1035	20230103	6.09	2565	-57.19	20230707	1035	6.09	20230103	2565	-57.19	20230707	1035	6.09	20230103	1.26	N	065650	500	258 억		228765	N	N	0	N	00	N
122	20231006	160506	57	100.00	KOSDAQ		유통	N	N	N	N		N	1090	30	2	2.83	225179827	207349	77.46	1039	1111	1039	1378	742	1060	1085.99	0.30	0	76149	1174	1116	1083	1025	992	1100	1009	259	318	500	630	1	1	51742957	564	-4.36	1.95	12	0.40	-250.00	558.00	2565	20230707	-57.50	1035	20230103	5.31	2565	-57.50	20230707	1035	5.31	20230103	2565	-57.50	20230707	1035	5.31	20230103	1.26	N	065650	500	258 억		154749	N	N	0	N	00	N
123	20231006	150458	57	100.00	KOSDAQ		유통	N	N	N	N		N	1089	29	2	2.74	214297338	197381	73.73	1039	1111	1039	1378	742	1060	1085.70	0.30	0	72037	1174	1116	1083	1025	992	1100	1009	259	318	500	630	1	1	51742957	563	-4.36	1.95	12	0.38	-250.00	558.00	2565	20230707	-57.54	1035	20230103	5.22	2565	-57.54	20230707	1035	5.22	20230103	2565	-57.54	20230707	1035	5.22	20230103	1.26	N	065650	500	258 억		154749	N	N	0	N	00	N
124	20231006	140457	57	100.00	KOSDAQ		유통	N	N	N	N		N	1099	39	2	3.68	203749901	187747	70.13	1039	1111	1039	1378	742	1060	1085.24	0.30	0	73258	1174	1116	1083	1025	992	1100	1009	259	318	500	630	1	1	51742957	569	-4.40	1.97	12	0.36	-250.00	558.00	2565	20230707	-57.15	1035	20230103	6.18	2565	-57.15	20230707	1035	6.18	20230103	2565	-57.15	20230707	1035	6.18	20230103	1.26	N	065650	500	258 억		154749	N	N	0	N	00	N
125	20231006	130455	57	100.00	KOSDAQ		유통	N	N	N	N		N	1100	40	2	3.77	189416922	174724	65.27	1039	1111	1039	1378	742	1060	1084.09	0.30	0	71914	1174	1116	1083	1025	992	1100	1009	259	318	500	630	1	1	51742957	569	-4.40	1.97	12	0.34	-250.00	558.00	2565	20230707	-57.12	1035	20230103	6.28	2565	-57.12	20230707	1035	6.28	20230103	2565	-57.12	20230707	1035	6.28	20230103	1.26	N	065650	500	258 억		154749	N	N	0	N	00	N
126	20231006	120452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1102	42	2	3.96	184599167	170340	63.63	1039	1111	1039	1378	742	1060	1083.71	0.30	0	75146	1174	1116	1083	1025	992	1100	1009	259	318	500	630	1	1	51742957	570	-4.41	1.97	12	0.33	-250.00	558.00	2565	20230707	-57.04	1035	20230103	6.47	2565	-57.04	20230707	1035	6.47	20230103	2565	-57.04	20230707	1035	6.47	20230103	1.26	N	065650	500	258 억		154749	N	N	0	N	00	N
127	20231006	110449	57	100.00	KOSDAQ		유통	N	N	N	N		N	1108	48	2	4.53	161303742	149149	55.72	1039	1111	1039	1378	742	1060	1081.49	0.30	0	71760	1174	1116	1083	1025	992	1100	1009	259	318	500	630	1	1	51742957	573	-4.43	1.99	12	0.29	-250.00	558.00	2565	20230707	-56.80	1035	20230103	7.05	2565	-56.80	20230707	1035	7.05	20230103	2565	-56.80	20230707	1035	7.05	20230103	1.26	N	065650	500	258 억		154749	N	N	0	N	00	N
128	20231006	100452	57	100.00	KOSDAQ		유통	N	N	N	N		N	1095	35	2	3.30	85737390	80401	30.03	1039	1095	1039	1378	742	1060	1066.37	0.30	0	32694	1174	1116	1083	1025	992	1100	1009	259	318	500	630	1	1	51742957	567	-4.38	1.96	12	0.16	-250.00	558.00	2565	20230707	-57.31	1035	20230103	5.80	2565	-57.31	20230707	1035	5.80	20230103	2565	-57.31	20230707	1035	5.80	20230103	1.26	N	065650	500	258 억		154749	N	N	0	N	00	N
129	20231006	090448	57	100.00	KOSDAQ		유통	N	N	N	N		N	1062	2	2	0.19	33359952	31856	11.90	1039	1078	1039	1378	742	1060	1047.21	0.30	0	-435	1174	1116	1083	1025	992	1100	1009	259	318	500	630	1	1	51742957	550	-4.25	1.90	12	0.06	-250.00	558.00	2565	20230707	-58.60	1035	20230103	2.61	2565	-58.60	20230707	1035	2.61	20230103	2565	-58.60	20230707	1035	2.61	20230103	1.26	N	065650	500	258 억		154749	N	N	0	N	00	N