KissMeData/060560/price/prices-20240101.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	20240123	120601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1143	0	3	0.00	22171489	19497	7.48	1134	1143	1134	1485	801	1143	1137.17	2.32	0	-2551	1165	1153	1137	1125	1109	1160	1132	638	342	500	860	1	1	127669525	1459	10.78	1.03	12	0.02	106.00	1106.00	1545	20230426	-26.02	1069	20231024	6.92	1227	-6.85	20240111	1121	1.96	20240118	1545	-26.02	20230426	1069	6.92	20231024	2.79	N	060560	500	638 억		2966359	N	N	0	N	00	N
3	20240123	110559	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1141	-2	5	-0.17	19238145	16926	6.49	1134	1143	1134	1485	801	1143	1136.60	2.32	0	-1279	1165	1153	1137	1125	1109	1160	1132	638	342	500	860	1	1	127669525	1457	10.76	1.03	12	0.01	106.00	1106.00	1545	20230426	-26.15	1069	20231024	6.74	1227	-7.01	20240111	1121	1.78	20240118	1545	-26.15	20230426	1069	6.74	20231024	2.79	N	060560	500	638 억		2966359	N	N	0	N	00	N
4	20240123	100558	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1142	-1	5	-0.09	11328825	9974	3.82	1134	1143	1134	1485	801	1143	1135.84	2.32	0	-586	1165	1153	1137	1125	1109	1160	1132	638	342	500	860	1	1	127669525	1458	10.77	1.03	12	0.01	106.00	1106.00	1545	20230426	-26.08	1069	20231024	6.83	1227	-6.93	20240111	1121	1.87	20240118	1545	-26.08	20230426	1069	6.83	20231024	2.79	N	060560	500	638 억		2966359	N	N	0	N	00	N
5	20240123	090559	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1143	0	3	0.00	6492946	5721	2.19	1134	1143	1134	1485	801	1143	1134.93	2.32	0	379	1165	1153	1137	1125	1109	1160	1132	638	342	500	860	1	1	127669525	1459	10.78	1.03	12	0.00	106.00	1106.00	1545	20230426	-26.02	1069	20231024	6.92	1227	-6.85	20240111	1121	1.96	20240118	1545	-26.02	20230426	1069	6.92	20231024	2.79	N	060560	500	638 억		2966359	N	N	0	N	00	N
6	20240119	160554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1141	7	2	0.62	164144378	143536	79.45	1134	1156	1134	1474	794	1134	1143.58	2.25	0	46461	1154	1143	1132	1121	1110	1149	1127	638	340	500	860	1	1	127669525	1457	10.76	1.03	12	0.11	106.00	1106.00	1545	20230426	-26.15	1069	20231024	6.74	1227	-7.01	20240111	1121	1.78	20240118	1545	-26.15	20230426	1069	6.74	20231024	2.78	N	060560	500	638 억		2874132	N	N	0	N	00	N
7	20240119	150556	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1144	10	2	0.88	151285634	132269	73.21	1134	1156	1134	1474	794	1134	1143.77	2.25	0	46428	1154	1143	1132	1121	1110	1149	1127	638	340	500	860	1	1	127669525	1461	10.79	1.03	12	0.10	106.00	1106.00	1545	20230426	-25.95	1069	20231024	7.02	1227	-6.76	20240111	1121	2.05	20240118	1545	-25.95	20230426	1069	7.02	20231024	2.78	N	060560	500	638 억		2874132	N	N	0	N	00	N
8	20240119	140555	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1137	3	2	0.26	123820408	108162	59.87	1134	1156	1134	1474	794	1134	1144.77	2.25	0	45762	1154	1143	1132	1121	1110	1149	1127	638	340	500	860	1	1	127669525	1452	10.73	1.03	12	0.08	106.00	1106.00	1545	20230426	-26.41	1069	20231024	6.36	1227	-7.33	20240111	1121	1.43	20240118	1545	-26.41	20230426	1069	6.36	20231024	2.78	N	060560	500	638 억		2874132	N	N	0	N	00	N
9	20240119	130556	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1145	11	2	0.97	115002623	100438	55.59	1134	1156	1134	1474	794	1134	1145.01	2.25	0	43976	1154	1143	1132	1121	1110	1149	1127	638	340	500	860	1	1	127669525	1462	10.80	1.04	12	0.08	106.00	1106.00	1545	20230426	-25.89	1069	20231024	7.11	1227	-6.68	20240111	1121	2.14	20240118	1545	-25.89	20230426	1069	7.11	20231024	2.78	N	060560	500	638 억		2874132	N	N	0	N	00	N
10	20240119	120558	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1148	14	2	1.23	86791978	75730	41.92	1134	1156	1134	1474	794	1134	1146.07	2.25	0	38926	1154	1143	1132	1121	1110	1149	1127	638	340	500	860	1	1	127669525	1466	10.83	1.04	12	0.06	106.00	1106.00	1545	20230426	-25.70	1069	20231024	7.39	1227	-6.44	20240111	1121	2.41	20240118	1545	-25.70	20230426	1069	7.39	20231024	2.78	N	060560	500	638 억		2874132	N	N	0	N	00	N
11	20240119	110558	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1156	22	2	1.94	80791076	70516	39.03	1134	1156	1134	1474	794	1134	1145.71	2.25	0	38946	1154	1143	1132	1121	1110	1149	1127	638	340	500	860	1	1	127669525	1476	10.91	1.05	12	0.06	106.00	1106.00	1545	20230426	-25.18	1069	20231024	8.14	1227	-5.79	20240111	1121	3.12	20240118	1545	-25.18	20230426	1069	8.14	20231024	2.78	N	060560	500	638 억		2874132	N	N	0	N	00	N
12	20240119	100601	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1147	13	2	1.15	32649660	28552	15.80	1134	1155	1134	1474	794	1134	1143.52	2.25	0	13510	1154	1143	1132	1121	1110	1149	1127	638	340	500	860	1	1	127669525	1464	10.82	1.04	12	0.02	106.00	1106.00	1545	20230426	-25.76	1069	20231024	7.30	1227	-6.52	20240111	1121	2.32	20240118	1545	-25.76	20230426	1069	7.30	20231024	2.78	N	060560	500	638 억		2874132	N	N	0	N	00	N
13	20240119	090554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1144	10	2	0.88	6054902	5289	2.93	1134	1155	1134	1474	794	1134	1144.81	2.25	0	-1837	1154	1143	1132	1121	1110	1149	1127	638	340	500	860	1	1	127669525	1461	10.79	1.03	12	0.00	106.00	1106.00	1545	20230426	-25.95	1069	20231024	7.02	1227	-6.76	20240111	1121	2.05	20240118	1545	-25.95	20230426	1069	7.02	20231024	2.78	N	060560	500	638 억		2874132	N	N	0	N	00	N
14	20240118	160554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1134	2	2	0.18	203861761	180377	58.58	1121	1143	1121	1471	793	1132	1130.20	2.24	0	14879	1193	1162	1145	1114	1097	1154	1106	638	339	500	860	1	1	127669525	1448	10.70	1.03	12	0.14	106.00	1106.00	1545	20230426	-26.60	1069	20231024	6.08	1227	-7.58	20240111	1121	1.16	20240118	1545	-26.60	20230426	1069	6.08	20231024	2.79	N	060560	500	638 억		2858253	N	N	0	N	00	N
15	20240118	150554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1132	0	3	0.00	198395309	175553	57.01	1121	1143	1121	1471	793	1132	1130.12	2.24	0	13617	1193	1162	1145	1114	1097	1154	1106	638	339	500	860	1	1	127669525	1445	10.68	1.02	12	0.14	106.00	1106.00	1545	20230426	-26.73	1069	20231024	5.89	1227	-7.74	20240111	1121	0.98	20240118	1545	-26.73	20230426	1069	5.89	20231024	2.79	N	060560	500	638 억		2858253	N	N	0	N	00	N
16	20240118	140555	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1129	-3	5	-0.27	173773891	153751	49.93	1121	1143	1121	1471	793	1132	1130.23	2.24	0	16159	1193	1162	1145	1114	1097	1154	1106	638	339	500	860	1	1	127669525	1441	10.65	1.02	12	0.12	106.00	1106.00	1545	20230426	-26.93	1069	20231024	5.61	1227	-7.99	20240111	1121	0.71	20240118	1545	-26.93	20230426	1069	5.61	20231024	2.79	N	060560	500	638 억		2858253	N	N	0	N	00	N
17	20240118	130554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1135	3	2	0.27	136331401	120589	39.16	1121	1143	1121	1471	793	1132	1130.55	2.24	0	29002	1193	1162	1145	1114	1097	1154	1106	638	339	500	860	1	1	127669525	1449	10.71	1.03	12	0.09	106.00	1106.00	1545	20230426	-26.54	1069	20231024	6.17	1227	-7.50	20240111	1121	1.25	20240118	1545	-26.54	20230426	1069	6.17	20231024	2.79	N	060560	500	638 억		2858253	N	N	0	N	00	N
18	20240118	120555	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1132	0	3	0.00	133478713	118071	38.34	1121	1143	1121	1471	793	1132	1130.50	2.24	0	29136	1193	1162	1145	1114	1097	1154	1106	638	339	500	860	1	1	127669525	1445	10.68	1.02	12	0.09	106.00	1106.00	1545	20230426	-26.73	1069	20231024	5.89	1227	-7.74	20240111	1121	0.98	20240118	1545	-26.73	20230426	1069	5.89	20231024	2.79	N	060560	500	638 억		2858253	N	N	0	N	00	N
19	20240118	110556	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1132	0	3	0.00	110900825	98131	31.87	1121	1143	1121	1471	793	1132	1130.13	2.24	0	31862	1193	1162	1145	1114	1097	1154	1106	638	339	500	860	1	1	127669525	1445	10.68	1.02	12	0.08	106.00	1106.00	1545	20230426	-26.73	1069	20231024	5.89	1227	-7.74	20240111	1121	0.98	20240118	1545	-26.73	20230426	1069	5.89	20231024	2.79	N	060560	500	638 억		2858253	N	N	0	N	00	N
20	20240118	100553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1139	7	2	0.62	38560022	34177	11.10	1121	1143	1121	1471	793	1132	1128.24	2.24	0	6375	1193	1162	1145	1114	1097	1154	1106	638	339	500	860	1	1	127669525	1454	10.75	1.03	12	0.03	106.00	1106.00	1545	20230426	-26.28	1069	20231024	6.55	1227	-7.17	20240111	1121	1.61	20240118	1545	-26.28	20230426	1069	6.55	20231024	2.79	N	060560	500	638 억		2858253	N	N	0	N	00	N
21	20240118	090554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1134	2	2	0.18	17921737	15967	5.19	1121	1138	1121	1471	793	1132	1122.42	2.24	0	-1621	1193	1162	1145	1114	1097	1154	1106	638	339	500	860	1	1	127669525	1448	10.70	1.03	12	0.01	106.00	1106.00	1545	20230426	-26.60	1069	20231024	6.08	1227	-7.58	20240111	1121	1.16	20240118	1545	-26.60	20230426	1069	6.08	20231024	2.79	N	060560	500	638 억		2858253	N	N	0	N	00	N
22	20240117	160552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1132	-34	5	-2.92	352103281	307937	160.17	1170	1176	1128	1515	817	1166	1143.43	2.26	0	-25630	1204	1184	1174	1154	1144	1180	1150	638	349	500	880	1	1	127669525	1445	10.68	1.02	12	0.24	106.00	1106.00	1545	20230426	-26.73	1069	20231024	5.89	1227	-7.74	20240111	1128	0.35	20240117	1545	-26.73	20230426	1069	5.89	20231024	2.79	N	060560	500	638 억		2885588	N	N	0	N	00	N
23	20240117	150555	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1131	-35	5	-3.00	346838562	303299	157.76	1170	1176	1128	1515	817	1166	1143.55	2.26	0	-24733	1204	1184	1174	1154	1144	1180	1150	638	349	500	880	1	1	127669525	1444	10.67	1.02	12	0.24	106.00	1106.00	1545	20230426	-26.80	1069	20231024	5.80	1227	-7.82	20240111	1128	0.27	20240117	1545	-26.80	20230426	1069	5.80	20231024	2.79	N	060560	500	638 억		2885588	N	N	0	N	00	N
24	20240117	140554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1144	-22	5	-1.89	250527794	218182	113.48	1170	1176	1136	1515	817	1166	1148.25	2.26	0	-28038	1204	1184	1174	1154	1144	1180	1150	638	349	500	880	1	1	127669525	1461	10.79	1.03	12	0.17	106.00	1106.00	1545	20230426	-25.95	1069	20231024	7.02	1227	-6.76	20240111	1136	0.70	20240117	1545	-25.95	20230426	1069	7.02	20231024	2.79	N	060560	500	638 억		2885588	N	N	0	N	00	N
25	20240117	130554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1140	-26	5	-2.23	219537344	190959	99.32	1170	1176	1138	1515	817	1166	1149.66	2.26	0	-25169	1204	1184	1174	1154	1144	1180	1150	638	349	500	880	1	1	127669525	1455	10.75	1.03	12	0.15	106.00	1106.00	1545	20230426	-26.21	1069	20231024	6.64	1227	-7.09	20240111	1138	0.18	20240117	1545	-26.21	20230426	1069	6.64	20231024	2.79	N	060560	500	638 억		2885588	N	N	0	N	00	N
26	20240117	120555	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1148	-18	5	-1.54	135803216	117648	61.19	1170	1176	1146	1515	817	1166	1154.32	2.26	0	-33650	1204	1184	1174	1154	1144	1180	1150	638	349	500	880	1	1	127669525	1466	10.83	1.04	12	0.09	106.00	1106.00	1545	20230426	-25.70	1069	20231024	7.39	1227	-6.44	20240111	1146	0.17	20240117	1545	-25.70	20230426	1069	7.39	20231024	2.79	N	060560	500	638 억		2885588	N	N	0	N	00	N
27	20240117	110555	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1156	-10	5	-0.86	95904320	82970	43.16	1170	1176	1146	1515	817	1166	1155.89	2.26	0	-20236	1204	1184	1174	1154	1144	1180	1150	638	349	500	880	1	1	127669525	1476	10.91	1.05	12	0.06	106.00	1106.00	1545	20230426	-25.18	1069	20231024	8.14	1227	-5.79	20240111	1146	0.87	20240117	1545	-25.18	20230426	1069	8.14	20231024	2.79	N	060560	500	638 억		2885588	N	N	0	N	00	N
28	20240117	100552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1154	-12	5	-1.03	76819738	66447	34.56	1170	1176	1146	1515	817	1166	1156.11	2.26	0	-19969	1204	1184	1174	1154	1144	1180	1150	638	349	500	880	1	1	127669525	1473	10.89	1.04	12	0.05	106.00	1106.00	1545	20230426	-25.31	1069	20231024	7.95	1227	-5.95	20240111	1146	0.70	20240117	1545	-25.31	20230426	1069	7.95	20231024	2.79	N	060560	500	638 억		2885588	N	N	0	N	00	N
29	20240117	090554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1171	5	2	0.43	6883456	5882	3.06	1170	1175	1170	1515	817	1166	1170.26	2.26	0	22	1204	1184	1174	1154	1144	1180	1150	638	349	500	880	1	1	127669525	1495	11.05	1.06	12	0.00	106.00	1106.00	1545	20230426	-24.21	1069	20231024	9.54	1227	-4.56	20240111	1164	0.60	20240116	1545	-24.21	20230426	1069	9.54	20231024	2.79	N	060560	500	638 억		2885588	N	N	0	N	00	N
30	20240116	160552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1166	-16	5	-1.35	225134575	191955	93.61	1187	1194	1164	1536	828	1182	1172.86	2.30	0	-48092	1209	1195	1186	1172	1163	1191	1168	638	354	500	890	1	1	127669525	1489	11.00	1.05	12	0.15	106.00	1106.00	1545	20230426	-24.53	1069	20231024	9.07	1227	-4.97	20240111	1164	0.17	20240116	1545	-24.53	20230426	1069	9.07	20231024	2.82	N	060560	500	638 억		2933154	N	N	0	N	00	N
31	20240116	150552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1174	-8	5	-0.68	205017475	174736	85.21	1187	1194	1164	1536	828	1182	1173.30	2.30	0	-37976	1209	1195	1186	1172	1163	1191	1168	638	354	500	890	1	1	127669525	1499	11.08	1.06	12	0.14	106.00	1106.00	1545	20230426	-24.01	1069	20231024	9.82	1227	-4.32	20240111	1164	0.86	20240116	1545	-24.01	20230426	1069	9.82	20231024	2.82	N	060560	500	638 억		2933154	N	N	0	N	00	N
32	20240116	140553	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1179	-3	5	-0.25	146761845	125020	60.97	1187	1194	1164	1536	828	1182	1173.91	2.30	0	-50867	1209	1195	1186	1172	1163	1191	1168	638	354	500	890	1	1	127669525	1505	11.12	1.07	12	0.10	106.00	1106.00	1545	20230426	-23.69	1069	20231024	10.29	1227	-3.91	20240111	1164	1.29	20240116	1545	-23.69	20230426	1069	10.29	20231024	2.82	N	060560	500	638 억		2933154	N	N	0	N	00	N
33	20240116	130552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1180	-2	5	-0.17	137728828	117336	57.22	1187	1194	1164	1536	828	1182	1173.80	2.30	0	-50427	1209	1195	1186	1172	1163	1191	1168	638	354	500	890	1	1	127669525	1507	11.13	1.07	12	0.09	106.00	1106.00	1545	20230426	-23.62	1069	20231024	10.38	1227	-3.83	20240111	1164	1.37	20240116	1545	-23.62	20230426	1069	10.38	20231024	2.82	N	060560	500	638 억		2933154	N	N	0	N	00	N
34	20240116	120552	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1178	-4	5	-0.34	130335686	111060	54.16	1187	1194	1164	1536	828	1182	1173.56	2.30	0	-49552	1209	1195	1186	1172	1163	1191	1168	638	354	500	890	1	1	127669525	1504	11.11	1.07	12	0.09	106.00	1106.00	1545	20230426	-23.75	1069	20231024	10.20	1227	-3.99	20240111	1164	1.20	20240116	1545	-23.75	20230426	1069	10.20	20231024	2.82	N	060560	500	638 억		2933154	N	N	0	N	00	N
35	20240116	110551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1177	-5	5	-0.42	128727001	109691	53.49	1187	1194	1164	1536	828	1182	1173.54	2.30	0	-48846	1209	1195	1186	1172	1163	1191	1168	638	354	500	890	1	1	127669525	1503	11.10	1.06	12	0.09	106.00	1106.00	1545	20230426	-23.82	1069	20231024	10.10	1227	-4.07	20240111	1164	1.12	20240116	1545	-23.82	20230426	1069	10.10	20231024	2.82	N	060560	500	638 억		2933154	N	N	0	N	00	N
36	20240116	100551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1173	-9	5	-0.76	74799275	63460	30.95	1187	1194	1165	1536	828	1182	1178.68	2.30	0	-41958	1209	1195	1186	1172	1163	1191	1168	638	354	500	890	1	1	127669525	1498	11.07	1.06	12	0.05	106.00	1106.00	1545	20230426	-24.08	1069	20231024	9.73	1227	-4.40	20240111	1165	0.69	20240116	1545	-24.08	20230426	1069	9.73	20231024	2.82	N	060560	500	638 억		2933154	N	N	0	N	00	N
37	20240116	090550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1186	4	2	0.34	1118653	946	0.46	1187	1188	1182	1536	828	1182	1182.51	2.30	0	-890	1209	1195	1186	1172	1163	1191	1168	638	354	500	890	1	1	127669525	1514	11.19	1.07	12	0.00	106.00	1106.00	1545	20230426	-23.24	1069	20231024	10.94	1227	-3.34	20240111	1175	0.94	20240108	1545	-23.24	20230426	1069	10.94	20231024	2.82	N	060560	500	638 억		2933154	N	N	0	N	00	N
38	20240115	160549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1182	-8	5	-0.67	241058606	203194	172.24	1187	1200	1177	1547	833	1190	1186.35	2.30	0	-5782	1209	1199	1194	1184	1179	1204	1189	638	357	500	900	1	1	127669525	1509	11.15	1.07	12	0.16	106.00	1106.00	1545	20230426	-23.50	1069	20231024	10.57	1227	-3.67	20240111	1175	0.60	20240108	1545	-23.50	20230426	1069	10.57	20231024	2.80	N	060560	500	638 억		2938773	N	N	0	N	00	N
39	20240115	150550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1184	-6	5	-0.50	227064464	191356	162.21	1187	1200	1177	1547	833	1190	1186.61	2.30	0	-4980	1209	1199	1194	1184	1179	1204	1189	638	357	500	900	1	1	127669525	1512	11.17	1.07	12	0.15	106.00	1106.00	1545	20230426	-23.37	1069	20231024	10.76	1227	-3.50	20240111	1175	0.77	20240108	1545	-23.37	20230426	1069	10.76	20231024	2.80	N	060560	500	638 억		2938773	N	N	0	N	00	N
40	20240115	140551	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1184	-6	5	-0.50	164754752	138630	117.51	1187	1200	1183	1547	833	1190	1188.45	2.30	0	-5723	1209	1199	1194	1184	1179	1204	1189	638	357	500	900	1	1	127669525	1512	11.17	1.07	12	0.11	106.00	1106.00	1545	20230426	-23.37	1069	20231024	10.76	1227	-3.50	20240111	1175	0.77	20240108	1545	-23.37	20230426	1069	10.76	20231024	2.80	N	060560	500	638 억		2938773	N	N	0	N	00	N
41	20240115	130550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1189	-1	5	-0.08	141195139	118746	100.66	1187	1200	1185	1547	833	1190	1189.05	2.30	0	-6947	1209	1199	1194	1184	1179	1204	1189	638	357	500	900	1	1	127669525	1518	11.22	1.08	12	0.09	106.00	1106.00	1545	20230426	-23.04	1069	20231024	11.23	1227	-3.10	20240111	1175	1.19	20240108	1545	-23.04	20230426	1069	11.23	20231024	2.80	N	060560	500	638 억		2938773	N	N	0	N	00	N
42	20240115	120550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1192	2	2	0.17	135082684	113597	96.29	1187	1200	1185	1547	833	1190	1189.14	2.30	0	-7191	1209	1199	1194	1184	1179	1204	1189	638	357	500	900	1	1	127669525	1522	11.25	1.08	12	0.09	106.00	1106.00	1545	20230426	-22.85	1069	20231024	11.51	1227	-2.85	20240111	1175	1.45	20240108	1545	-22.85	20230426	1069	11.51	20231024	2.80	N	060560	500	638 억		2938773	N	N	0	N	00	N
43	20240115	110549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1189	-1	5	-0.08	93802760	78877	66.86	1187	1200	1185	1547	833	1190	1189.23	2.30	0	-8586	1209	1199	1194	1184	1179	1204	1189	638	357	500	900	1	1	127669525	1518	11.22	1.08	12	0.06	106.00	1106.00	1545	20230426	-23.04	1069	20231024	11.23	1227	-3.10	20240111	1175	1.19	20240108	1545	-23.04	20230426	1069	11.23	20231024	2.80	N	060560	500	638 억		2938773	N	N	0	N	00	N
44	20240115	100547	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1195	5	2	0.42	30657989	25728	21.81	1187	1200	1187	1547	833	1190	1191.62	2.30	0	-1129	1209	1199	1194	1184	1179	1204	1189	638	357	500	900	1	1	127669525	1526	11.27	1.08	12	0.02	106.00	1106.00	1545	20230426	-22.65	1069	20231024	11.79	1227	-2.61	20240111	1175	1.70	20240108	1545	-22.65	20230426	1069	11.79	20231024	2.80	N	060560	500	638 억		2938773	N	N	0	N	00	N
45	20240115	090549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1199	9	2	0.76	13517266	11383	9.65	1187	1200	1187	1547	833	1190	1187.50	2.30	0	-1087	1209	1199	1194	1184	1179	1204	1189	638	357	500	900	1	1	127669525	1531	11.31	1.08	12	0.01	106.00	1106.00	1545	20230426	-22.39	1069	20231024	12.16	1227	-2.28	20240111	1175	2.04	20240108	1545	-22.39	20230426	1069	12.16	20231024	2.80	N	060560	500	638 억		2938773	N	N	0	N	00	N
46	20240112	160546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	-4	5	-0.34	140677576	117918	30.25	1189	1204	1189	1552	836	1194	1193.01	2.30	0	-3571	1241	1217	1203	1179	1165	1210	1172	638	358	500	900	1	1	127669525	1519	11.23	1.08	12	0.09	106.00	1106.00	1545	20230426	-22.98	1069	20231024	11.32	1227	-3.02	20240111	1175	1.28	20240108	1545	-22.98	20230426	1069	11.32	20231024	2.82	N	060560	500	638 억		2942507	N	N	0	N	00	N
47	20240112	150548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	1	2	0.08	132175990	110776	28.42	1189	1204	1189	1552	836	1194	1193.18	2.30	0	-4109	1241	1217	1203	1179	1165	1210	1172	638	358	500	900	1	1	127669525	1526	11.27	1.08	12	0.09	106.00	1106.00	1545	20230426	-22.65	1069	20231024	11.79	1227	-2.61	20240111	1175	1.70	20240108	1545	-22.65	20230426	1069	11.79	20231024	2.82	N	060560	500	638 억		2942507	N	N	0	N	00	N
48	20240112	140548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	-3	5	-0.25	126992208	106430	27.31	1189	1204	1189	1552	836	1194	1193.20	2.30	0	-4095	1241	1217	1203	1179	1165	1210	1172	638	358	500	900	1	1	127669525	1521	11.24	1.08	12	0.08	106.00	1106.00	1545	20230426	-22.91	1069	20231024	11.41	1227	-2.93	20240111	1175	1.36	20240108	1545	-22.91	20230426	1069	11.41	20231024	2.82	N	060560	500	638 억		2942507	N	N	0	N	00	N
49	20240112	130546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	-4	5	-0.34	111745508	93620	24.02	1189	1204	1189	1552	836	1194	1193.61	2.30	0	-2268	1241	1217	1203	1179	1165	1210	1172	638	358	500	900	1	1	127669525	1519	11.23	1.08	12	0.07	106.00	1106.00	1545	20230426	-22.98	1069	20231024	11.32	1227	-3.02	20240111	1175	1.28	20240108	1545	-22.98	20230426	1069	11.32	20231024	2.82	N	060560	500	638 억		2942507	N	N	0	N	00	N
50	20240112	120548	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	3	2	0.25	79101364	66251	17.00	1189	1204	1189	1552	836	1194	1193.96	2.30	0	-4409	1241	1217	1203	1179	1165	1210	1172	638	358	500	900	1	1	127669525	1528	11.29	1.08	12	0.05	106.00	1106.00	1545	20230426	-22.52	1069	20231024	11.97	1227	-2.44	20240111	1175	1.87	20240108	1545	-22.52	20230426	1069	11.97	20231024	2.82	N	060560	500	638 억		2942507	N	N	0	N	00	N
51	20240112	110546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	4	2	0.34	68610856	57487	14.75	1189	1204	1189	1552	836	1194	1193.50	2.30	0	-7206	1241	1217	1203	1179	1165	1210	1172	638	358	500	900	1	1	127669525	1529	11.30	1.08	12	0.05	106.00	1106.00	1545	20230426	-22.46	1069	20231024	12.07	1227	-2.36	20240111	1175	1.96	20240108	1545	-22.46	20230426	1069	12.07	20231024	2.82	N	060560	500	638 억		2942507	N	N	0	N	00	N
52	20240112	100546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	4	2	0.34	52736989	44183	11.34	1189	1204	1189	1552	836	1194	1193.60	2.30	0	-8475	1241	1217	1203	1179	1165	1210	1172	638	358	500	900	1	1	127669525	1529	11.30	1.08	12	0.03	106.00	1106.00	1545	20230426	-22.46	1069	20231024	12.07	1227	-2.36	20240111	1175	1.96	20240108	1545	-22.46	20230426	1069	12.07	20231024	2.82	N	060560	500	638 억		2942507	N	N	0	N	00	N
53	20240112	090546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	6	2	0.50	13255712	11116	2.85	1189	1204	1189	1552	836	1194	1192.49	2.30	0	2447	1241	1217	1203	1179	1165	1210	1172	638	358	500	900	1	1	127669525	1532	11.32	1.08	12	0.01	106.00	1106.00	1545	20230426	-22.33	1069	20231024	12.25	1227	-2.20	20240111	1175	2.13	20240108	1545	-22.33	20230426	1069	12.25	20231024	2.82	N	060560	500	638 억		2942507	N	N	0	N	00	N
54	20240111	160543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	-3	5	-0.25	463334078	384708	307.24	1198	1227	1189	1556	838	1197	1204.38	2.33	-11550	-29333	1213	1204	1196	1187	1179	1201	1184	638	359	500	900	1	1	127669525	1524	11.26	1.08	12	0.30	106.00	1106.00	1545	20230426	-22.72	1069	20231024	11.69	1227	-2.69	20240111	1175	1.62	20240108	1545	-22.72	20230426	1069	11.69	20231024	2.83	N	060560	500	638 억		2969456	N	N	0	N	00	N
55	20240111	150547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	-5	5	-0.42	452816550	375900	300.20	1198	1227	1189	1556	838	1197	1204.62	2.33	-11550	-30950	1213	1204	1196	1187	1179	1201	1184	638	359	500	900	1	1	127669525	1522	11.25	1.08	12	0.29	106.00	1106.00	1545	20230426	-22.85	1069	20231024	11.51	1227	-2.85	20240111	1175	1.45	20240108	1545	-22.85	20230426	1069	11.51	20231024	2.83	N	060560	500	638 억		2969456	N	N	0	N	00	N
56	20240111	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	6	2	0.50	393754294	326670	260.89	1198	1227	1189	1556	838	1197	1205.36	2.33	-11550	-32491	1213	1204	1196	1187	1179	1201	1184	638	359	500	900	1	1	127669525	1536	11.35	1.09	12	0.26	106.00	1106.00	1545	20230426	-22.14	1069	20231024	12.54	1227	-1.96	20240111	1175	2.38	20240108	1545	-22.14	20230426	1069	12.54	20231024	2.83	N	060560	500	638 억		2969456	N	N	0	N	00	N
57	20240111	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	8	2	0.67	356413153	295674	236.13	1198	1227	1189	1556	838	1197	1205.43	2.33	-11550	-34176	1213	1204	1196	1187	1179	1201	1184	638	359	500	900	1	1	127669525	1538	11.37	1.09	12	0.23	106.00	1106.00	1545	20230426	-22.01	1069	20231024	12.72	1227	-1.79	20240111	1175	2.55	20240108	1545	-22.01	20230426	1069	12.72	20231024	2.83	N	060560	500	638 억		2969456	N	N	0	N	00	N
58	20240111	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	6	2	0.50	299691559	248645	198.57	1198	1227	1189	1556	838	1197	1205.30	2.33	-11550	-27539	1213	1204	1196	1187	1179	1201	1184	638	359	500	900	1	1	127669525	1536	11.35	1.09	12	0.19	106.00	1106.00	1545	20230426	-22.14	1069	20231024	12.54	1227	-1.96	20240111	1175	2.38	20240108	1545	-22.14	20230426	1069	12.54	20231024	2.83	N	060560	500	638 억		2969456	N	N	0	N	00	N
59	20240111	110547	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	-7	5	-0.58	54367731	45656	36.46	1198	1198	1189	1556	838	1197	1190.81	2.33	-11550	7747	1213	1204	1196	1187	1179	1201	1184	638	359	500	900	1	1	127669525	1519	11.23	1.08	12	0.04	106.00	1106.00	1545	20230426	-22.98	1069	20231024	11.32	1225	-2.86	20240102	1175	1.28	20240108	1545	-22.98	20230426	1069	11.32	20231024	2.83	N	060560	500	638 억		2969456	N	N	0	N	00	N
60	20240111	100545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-2	5	-0.17	29913359	25115	20.06	1198	1198	1189	1556	838	1197	1191.06	2.33	-11550	4813	1213	1204	1196	1187	1179	1201	1184	638	359	500	900	1	1	127669525	1526	11.27	1.08	12	0.02	106.00	1106.00	1545	20230426	-22.65	1069	20231024	11.79	1225	-2.45	20240102	1175	1.70	20240108	1545	-22.65	20230426	1069	11.79	20231024	2.83	N	060560	500	638 억		2969456	N	N	0	N	00	N
61	20240111	090544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	0	3	0.00	142452	119	0.10	1198	1198	1197	1556	838	1197	1197.08	2.33	-11550	-111	1213	1204	1196	1187	1179	1201	1184	638	359	500	900	1	1	127669525	1528	11.29	1.08	12	0.00	106.00	1106.00	1545	20230426	-22.52	1069	20231024	11.97	1225	-2.29	20240102	1175	1.87	20240108	1545	-22.52	20230426	1069	11.97	20231024	2.83	N	060560	500	638 억		2969456	N	N	0	N	00	N
62	20240110	160542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	-4	5	-0.33	149249819	125216	125.84	1202	1205	1188	1561	841	1201	1191.93	2.35	0	-19803	1210	1205	1198	1193	1186	1208	1196	638	360	500	910	1	1	127669525	1528	11.29	1.08	12	0.10	106.00	1106.00	1545	20230426	-22.52	1069	20231024	11.97	1225	-2.29	20240102	1175	1.87	20240108	1545	-22.52	20230426	1069	11.97	20231024	2.86	N	060560	500	638 억		3000810	N	N	0	N	00	N
63	20240110	150544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1191	-10	5	-0.83	134536499	112857	113.42	1202	1205	1188	1561	841	1201	1192.10	2.35	0	-21063	1210	1205	1198	1193	1186	1208	1196	638	360	500	910	1	1	127669525	1521	11.24	1.08	12	0.09	106.00	1106.00	1545	20230426	-22.91	1069	20231024	11.41	1225	-2.78	20240102	1175	1.36	20240108	1545	-22.91	20230426	1069	11.41	20231024	2.86	N	060560	500	638 억		3000810	N	N	0	N	00	N
64	20240110	140545	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	-7	5	-0.58	108325175	90828	91.28	1202	1205	1188	1561	841	1201	1192.64	2.35	0	-18748	1210	1205	1198	1193	1186	1208	1196	638	360	500	910	1	1	127669525	1524	11.26	1.08	12	0.07	106.00	1106.00	1545	20230426	-22.72	1069	20231024	11.69	1225	-2.53	20240102	1175	1.62	20240108	1545	-22.72	20230426	1069	11.69	20231024	2.86	N	060560	500	638 억		3000810	N	N	0	N	00	N
65	20240110	130543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1190	-11	5	-0.92	88881686	74498	74.87	1202	1205	1188	1561	841	1201	1193.07	2.35	0	-15842	1210	1205	1198	1193	1186	1208	1196	638	360	500	910	1	1	127669525	1519	11.23	1.08	12	0.06	106.00	1106.00	1545	20230426	-22.98	1069	20231024	11.32	1225	-2.86	20240102	1175	1.28	20240108	1545	-22.98	20230426	1069	11.32	20231024	2.86	N	060560	500	638 억		3000810	N	N	0	N	00	N
66	20240110	120544	57	100.00	KOSDAQ		유통	N	N	N	N		N	1196	-5	5	-0.42	63464710	53138	53.40	1202	1205	1190	1561	841	1201	1194.34	2.35	0	-9194	1210	1205	1198	1193	1186	1208	1196	638	360	500	910	1	1	127669525	1527	11.28	1.08	12	0.04	106.00	1106.00	1545	20230426	-22.59	1069	20231024	11.88	1225	-2.37	20240102	1175	1.79	20240108	1545	-22.59	20230426	1069	11.88	20231024	2.86	N	060560	500	638 억		3000810	N	N	0	N	00	N
67	20240110	110543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1192	-9	5	-0.75	57266180	47940	48.18	1202	1205	1190	1561	841	1201	1194.54	2.35	0	-4174	1210	1205	1198	1193	1186	1208	1196	638	360	500	910	1	1	127669525	1522	11.25	1.08	12	0.04	106.00	1106.00	1545	20230426	-22.85	1069	20231024	11.51	1225	-2.69	20240102	1175	1.45	20240108	1545	-22.85	20230426	1069	11.51	20231024	2.86	N	060560	500	638 억		3000810	N	N	0	N	00	N
68	20240110	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	-4	5	-0.33	12639353	10542	10.59	1202	1205	1197	1561	841	1201	1198.95	2.35	0	-2941	1210	1205	1198	1193	1186	1208	1196	638	360	500	910	1	1	127669525	1528	11.29	1.08	12	0.01	106.00	1106.00	1545	20230426	-22.52	1069	20231024	11.97	1225	-2.29	20240102	1175	1.87	20240108	1545	-22.52	20230426	1069	11.97	20231024	2.86	N	060560	500	638 억		3000810	N	N	0	N	00	N
69	20240110	090542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	0	3	0.00	402584	335	0.34	1202	1205	1201	1561	841	1201	1201.74	2.35	0	84	1210	1205	1198	1193	1186	1208	1196	638	360	500	910	1	1	127669525	1533	11.33	1.09	12	0.00	106.00	1106.00	1545	20230426	-22.27	1069	20231024	12.35	1225	-1.96	20240102	1175	2.21	20240108	1545	-22.27	20230426	1069	12.35	20231024	2.86	N	060560	500	638 억		3000810	N	N	0	N	00	N
70	20240109	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	6	2	0.50	119129681	99486	44.91	1196	1203	1191	1553	837	1195	1197.45	2.32	-11450	39753	1224	1209	1192	1177	1160	1201	1169	638	358	500	900	1	1	127669525	1533	11.33	1.09	12	0.08	106.00	1106.00	1545	20230426	-22.27	1065	20230103	12.77	1225	-1.96	20240102	1175	2.21	20240108	1545	-22.27	20230426	1069	12.35	20231024	2.90	N	060560	500	638 억		2961057	N	N	0	N	00	N
71	20240109	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	5	2	0.42	117971607	98521	44.47	1196	1203	1191	1553	837	1195	1197.43	2.32	-11450	39207	1224	1209	1192	1177	1160	1201	1169	638	358	500	900	1	1	127669525	1532	11.32	1.08	12	0.08	106.00	1106.00	1545	20230426	-22.33	1065	20230103	12.68	1225	-2.04	20240102	1175	2.13	20240108	1545	-22.33	20230426	1069	12.25	20231024	2.90	N	060560	500	638 억		2961057	N	N	0	N	00	N
72	20240109	140542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	5	2	0.42	114017386	95225	42.99	1196	1203	1191	1553	837	1195	1197.35	2.32	-11450	38652	1224	1209	1192	1177	1160	1201	1169	638	358	500	900	1	1	127669525	1532	11.32	1.08	12	0.07	106.00	1106.00	1545	20230426	-22.33	1065	20230103	12.68	1225	-2.04	20240102	1175	2.13	20240108	1545	-22.33	20230426	1069	12.25	20231024	2.90	N	060560	500	638 억		2961057	N	N	0	N	00	N
73	20240109	130541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	5	2	0.42	106160280	88669	40.03	1196	1203	1191	1553	837	1195	1197.26	2.32	-11450	38648	1224	1209	1192	1177	1160	1201	1169	638	358	500	900	1	1	127669525	1532	11.32	1.08	12	0.07	106.00	1106.00	1545	20230426	-22.33	1065	20230103	12.68	1225	-2.04	20240102	1175	2.13	20240108	1545	-22.33	20230426	1069	12.25	20231024	2.90	N	060560	500	638 억		2961057	N	N	0	N	00	N
74	20240109	120546	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	5	2	0.42	100915639	84298	38.05	1196	1203	1191	1553	837	1195	1197.13	2.32	-11450	35277	1224	1209	1192	1177	1160	1201	1169	638	358	500	900	1	1	127669525	1532	11.32	1.08	12	0.07	106.00	1106.00	1545	20230426	-22.33	1065	20230103	12.68	1225	-2.04	20240102	1175	2.13	20240108	1545	-22.33	20230426	1069	12.25	20231024	2.90	N	060560	500	638 억		2961057	N	N	0	N	00	N
75	20240109	110542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	5	2	0.42	94686466	79106	35.71	1196	1203	1191	1553	837	1195	1196.96	2.32	-11450	33070	1224	1209	1192	1177	1160	1201	1169	638	358	500	900	1	1	127669525	1532	11.32	1.08	12	0.06	106.00	1106.00	1545	20230426	-22.33	1065	20230103	12.68	1225	-2.04	20240102	1175	2.13	20240108	1545	-22.33	20230426	1069	12.25	20231024	2.90	N	060560	500	638 억		2961057	N	N	0	N	00	N
76	20240109	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	0	3	0.00	70830874	59210	26.73	1196	1203	1191	1553	837	1195	1196.27	2.32	-11450	22196	1224	1209	1192	1177	1160	1201	1169	638	358	500	900	1	1	127669525	1526	11.27	1.08	12	0.05	106.00	1106.00	1545	20230426	-22.65	1065	20230103	12.21	1225	-2.45	20240102	1175	1.70	20240108	1545	-22.65	20230426	1069	11.79	20231024	2.90	N	060560	500	638 억		2961057	N	N	0	N	00	N
77	20240109	090542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	0	3	0.00	1137732	952	0.43	1196	1199	1195	1553	837	1195	1195.10	2.32	-11450	939	1224	1209	1192	1177	1160	1201	1169	638	358	500	900	1	1	127669525	1526	11.27	1.08	12	0.00	106.00	1106.00	1545	20230426	-22.65	1065	20230103	12.21	1225	-2.45	20240102	1175	1.70	20240108	1545	-22.65	20230426	1069	11.79	20231024	2.90	N	060560	500	638 억		2961057	N	N	0	N	00	N
78	20240108	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-7	5	-0.58	264919907	221523	192.78	1202	1207	1175	1562	842	1202	1195.90	2.29	-7864	44991	1226	1214	1202	1190	1178	1220	1196	638	360	500	910	1	1	127669525	1526	11.27	1.08	12	0.17	106.00	1106.00	1545	20230426	-22.65	1065	20230103	12.21	1225	-2.45	20240102	1175	1.70	20240108	1545	-22.65	20230426	1069	11.79	20231024	2.90	N	060560	500	638 억		2928574	N	N	0	N	00	N
79	20240108	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-4	5	-0.33	250859689	209767	182.55	1202	1207	1175	1562	842	1202	1195.90	2.29	-7864	48661	1226	1214	1202	1190	1178	1220	1196	638	360	500	910	1	1	127669525	1529	11.30	1.08	12	0.16	106.00	1106.00	1545	20230426	-22.46	1065	20230103	12.49	1225	-2.20	20240102	1175	1.96	20240108	1545	-22.46	20230426	1069	12.07	20231024	2.90	N	060560	500	638 억		2928574	N	N	0	N	00	N
80	20240108	140541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-2	5	-0.17	125854121	104970	91.35	1202	1207	1192	1562	842	1202	1198.95	2.29	-7864	35284	1226	1214	1202	1190	1178	1220	1196	638	360	500	910	1	1	127669525	1532	11.32	1.08	12	0.08	106.00	1106.00	1545	20230426	-22.33	1065	20230103	12.68	1225	-2.04	20240102	1186	1.18	20240104	1545	-22.33	20230426	1069	12.25	20231024	2.90	N	060560	500	638 억		2928574	N	N	0	N	00	N
81	20240108	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	4	2	0.33	110484696	92175	80.22	1202	1207	1192	1562	842	1202	1198.64	2.29	-7864	27710	1226	1214	1202	1190	1178	1220	1196	638	360	500	910	1	1	127669525	1540	11.38	1.09	12	0.07	106.00	1106.00	1545	20230426	-21.94	1065	20230103	13.24	1225	-1.55	20240102	1186	1.69	20240104	1545	-21.94	20230426	1069	12.82	20231024	2.90	N	060560	500	638 억		2928574	N	N	0	N	00	N
82	20240108	120542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	4	2	0.33	99987183	83447	72.62	1202	1207	1192	1562	842	1202	1198.21	2.29	-7864	21960	1226	1214	1202	1190	1178	1220	1196	638	360	500	910	1	1	127669525	1540	11.38	1.09	12	0.07	106.00	1106.00	1545	20230426	-21.94	1065	20230103	13.24	1225	-1.55	20240102	1186	1.69	20240104	1545	-21.94	20230426	1069	12.82	20231024	2.90	N	060560	500	638 억		2928574	N	N	0	N	00	N
83	20240108	110542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-4	5	-0.33	67088163	56068	48.79	1202	1203	1192	1562	842	1202	1196.55	2.29	-7864	8398	1226	1214	1202	1190	1178	1220	1196	638	360	500	910	1	1	127669525	1529	11.30	1.08	12	0.04	106.00	1106.00	1545	20230426	-22.46	1065	20230103	12.49	1225	-2.20	20240102	1186	1.01	20240104	1545	-22.46	20230426	1069	12.07	20231024	2.90	N	060560	500	638 억		2928574	N	N	0	N	00	N
84	20240108	100543	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-4	5	-0.33	54611290	45654	39.73	1202	1203	1192	1562	842	1202	1196.20	2.29	-7864	5477	1226	1214	1202	1190	1178	1220	1196	638	360	500	910	1	1	127669525	1529	11.30	1.08	12	0.04	106.00	1106.00	1545	20230426	-22.46	1065	20230103	12.49	1225	-2.20	20240102	1186	1.01	20240104	1545	-22.46	20230426	1069	12.07	20231024	2.90	N	060560	500	638 억		2928574	N	N	0	N	00	N
85	20240108	090541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1200	-2	5	-0.17	18644543	15576	13.56	1202	1203	1194	1562	842	1202	1197.00	2.29	-7864	2249	1226	1214	1202	1190	1178	1220	1196	638	360	500	910	1	1	127669525	1532	11.32	1.08	12	0.01	106.00	1106.00	1545	20230426	-22.33	1065	20230103	12.68	1225	-2.04	20240102	1186	1.18	20240104	1545	-22.33	20230426	1069	12.25	20231024	2.90	N	060560	500	638 억		2928574	N	N	0	N	00	N
86	20240105	160541	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	8	2	0.67	138307308	114908	66.08	1197	1214	1190	1552	836	1194	1203.64	2.29	0	17409	1212	1202	1194	1184	1176	1199	1181	638	358	500	900	1	1	127669525	1535	11.34	1.09	12	0.09	106.00	1106.00	1545	20230426	-22.20	1065	20230103	12.86	1225	-1.88	20240102	1186	1.35	20240104	1545	-22.20	20230426	1069	12.44	20231024	2.90	N	060560	500	638 억		2919029	N	N	0	N	00	N
87	20240105	150542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1201	7	2	0.59	128387288	106610	61.31	1197	1214	1190	1552	836	1194	1204.27	2.29	0	16048	1212	1202	1194	1184	1176	1199	1181	638	358	500	900	1	1	127669525	1533	11.33	1.09	12	0.08	106.00	1106.00	1545	20230426	-22.27	1065	20230103	12.77	1225	-1.96	20240102	1186	1.26	20240104	1545	-22.27	20230426	1069	12.35	20231024	2.90	N	060560	500	638 억		2919029	N	N	0	N	00	N
88	20240105	140539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1205	11	2	0.92	102708408	85212	49.00	1197	1214	1190	1552	836	1194	1205.33	2.29	0	13517	1212	1202	1194	1184	1176	1199	1181	638	358	500	900	1	1	127669525	1538	11.37	1.09	12	0.07	106.00	1106.00	1545	20230426	-22.01	1065	20230103	13.15	1225	-1.63	20240102	1186	1.60	20240104	1545	-22.01	20230426	1069	12.72	20231024	2.90	N	060560	500	638 억		2919029	N	N	0	N	00	N
89	20240105	130540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	14	2	1.17	88191521	73165	42.08	1197	1214	1190	1552	836	1194	1205.38	2.29	0	10643	1212	1202	1194	1184	1176	1199	1181	638	358	500	900	1	1	127669525	1542	11.40	1.09	12	0.06	106.00	1106.00	1545	20230426	-21.81	1065	20230103	13.43	1225	-1.39	20240102	1186	1.85	20240104	1545	-21.81	20230426	1069	13.00	20231024	2.90	N	060560	500	638 억		2919029	N	N	0	N	00	N
90	20240105	120540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1210	16	2	1.34	82178360	68183	39.21	1197	1214	1190	1552	836	1194	1205.26	2.29	0	8450	1212	1202	1194	1184	1176	1199	1181	638	358	500	900	1	1	127669525	1545	11.42	1.09	12	0.05	106.00	1106.00	1545	20230426	-21.68	1065	20230103	13.62	1225	-1.22	20240102	1186	2.02	20240104	1545	-21.68	20230426	1069	13.19	20231024	2.90	N	060560	500	638 억		2919029	N	N	0	N	00	N
91	20240105	110539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	12	2	1.01	50617694	42011	24.16	1197	1214	1190	1552	836	1194	1204.87	2.29	0	6476	1212	1202	1194	1184	1176	1199	1181	638	358	500	900	1	1	127669525	1540	11.38	1.09	12	0.03	106.00	1106.00	1545	20230426	-21.94	1065	20230103	13.24	1225	-1.55	20240102	1186	1.69	20240104	1545	-21.94	20230426	1069	12.82	20231024	2.90	N	060560	500	638 억		2919029	N	N	0	N	00	N
92	20240105	100542	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	19	2	1.59	32363764	26883	15.46	1197	1214	1190	1552	836	1194	1203.87	2.29	0	2508	1212	1202	1194	1184	1176	1199	1181	638	358	500	900	1	1	127669525	1549	11.44	1.10	12	0.02	106.00	1106.00	1545	20230426	-21.49	1065	20230103	13.90	1225	-0.98	20240102	1186	2.28	20240104	1545	-21.49	20230426	1069	13.47	20231024	2.90	N	060560	500	638 억		2919029	N	N	0	N	00	N
93	20240105	090540	57	100.00	KOSDAQ		유통	N	N	N	N		N	1197	3	2	0.25	388986	326	0.19	1197	1197	1193	1552	836	1194	1193.21	2.29	0	-216	1212	1202	1194	1184	1176	1199	1181	638	358	500	900	1	1	127669525	1528	11.29	1.08	12	0.00	106.00	1106.00	1545	20230426	-22.52	1065	20230103	12.39	1225	-2.29	20240102	1186	0.93	20240104	1545	-22.52	20230426	1069	11.97	20231024	2.90	N	060560	500	638 억		2919029	N	N	0	N	00	N
94	20240104	160537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	-8	5	-0.67	207163020	173886	154.04	1204	1204	1186	1562	842	1202	1191.37	2.33	0	-52196	1220	1210	1204	1194	1188	1208	1192	638	360	500	910	1	1	127669525	1524	11.26	1.08	12	0.14	106.00	1106.00	1545	20230426	-22.72	1065	20230103	12.11	1225	-2.53	20240102	1186	0.67	20240104	1545	-22.72	20230426	1069	11.69	20231024	2.92	N	060560	500	638 억		2971226	N	N	0	N	00	N
95	20240104	150538	57	100.00	KOSDAQ		유통	N	N	N	N		N	1195	-7	5	-0.58	196395843	164874	146.05	1204	1204	1186	1562	842	1202	1191.19	2.33	0	-54290	1220	1210	1204	1194	1188	1208	1192	638	360	500	910	1	1	127669525	1526	11.27	1.08	12	0.13	106.00	1106.00	1545	20230426	-22.65	1065	20230103	12.21	1225	-2.45	20240102	1186	0.76	20240104	1545	-22.65	20230426	1069	11.79	20231024	2.92	N	060560	500	638 억		2971226	N	N	0	N	00	N
96	20240104	140539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1193	-9	5	-0.75	178524219	149893	132.78	1204	1204	1186	1562	842	1202	1191.01	2.33	0	-46750	1220	1210	1204	1194	1188	1208	1192	638	360	500	910	1	1	127669525	1523	11.25	1.08	12	0.12	106.00	1106.00	1545	20230426	-22.78	1065	20230103	12.02	1225	-2.61	20240102	1186	0.59	20240104	1545	-22.78	20230426	1069	11.60	20231024	2.92	N	060560	500	638 억		2971226	N	N	0	N	00	N
97	20240104	130539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1194	-8	5	-0.67	149749907	125792	111.43	1204	1204	1186	1562	842	1202	1190.46	2.33	0	-47694	1220	1210	1204	1194	1188	1208	1192	638	360	500	910	1	1	127669525	1524	11.26	1.08	12	0.10	106.00	1106.00	1545	20230426	-22.72	1065	20230103	12.11	1225	-2.53	20240102	1186	0.67	20240104	1545	-22.72	20230426	1069	11.69	20231024	2.92	N	060560	500	638 억		2971226	N	N	0	N	00	N
98	20240104	120537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1193	-9	5	-0.75	142607998	119804	106.13	1204	1204	1186	1562	842	1202	1190.34	2.33	0	-47395	1220	1210	1204	1194	1188	1208	1192	638	360	500	910	1	1	127669525	1523	11.25	1.08	12	0.09	106.00	1106.00	1545	20230426	-22.78	1065	20230103	12.02	1225	-2.61	20240102	1186	0.59	20240104	1545	-22.78	20230426	1069	11.60	20231024	2.92	N	060560	500	638 억		2971226	N	N	0	N	00	N
99	20240104	110537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1193	-9	5	-0.75	132233662	111099	98.42	1204	1204	1186	1562	842	1202	1190.23	2.33	0	-44850	1220	1210	1204	1194	1188	1208	1192	638	360	500	910	1	1	127669525	1523	11.25	1.08	12	0.09	106.00	1106.00	1545	20230426	-22.78	1065	20230103	12.02	1225	-2.61	20240102	1186	0.59	20240104	1545	-22.78	20230426	1069	11.60	20231024	2.92	N	060560	500	638 억		2971226	N	N	0	N	00	N
100	20240104	100537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1193	-9	5	-0.75	102152390	85802	76.01	1204	1204	1188	1562	842	1202	1190.56	2.33	0	-34987	1220	1210	1204	1194	1188	1208	1192	638	360	500	910	1	1	127669525	1523	11.25	1.08	12	0.07	106.00	1106.00	1545	20230426	-22.78	1065	20230103	12.02	1225	-2.61	20240102	1188	0.42	20240104	1545	-22.78	20230426	1069	11.60	20231024	2.92	N	060560	500	638 억		2971226	N	N	0	N	00	N
101	20240104	090539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1198	-4	5	-0.33	2174481	1819	1.61	1204	1204	1190	1562	842	1202	1195.43	2.33	0	-1561	1220	1210	1204	1194	1188	1208	1192	638	360	500	910	1	1	127669525	1529	11.30	1.08	12	0.00	106.00	1106.00	1545	20230426	-22.46	1065	20230103	12.49	1225	-2.20	20240102	1190	0.67	20240104	1545	-22.46	20230426	1069	12.07	20231024	2.92	N	060560	500	638 억		2971226	N	N	0	N	00	N
102	20240103	160537	57	100.00	KOSDAQ		유통	N	N	N	N		N	1202	-12	5	-0.99	134988767	112234	92.64	1205	1214	1198	1578	850	1214	1202.74	2.34	0	-17765	1239	1226	1212	1199	1185	1233	1206	638	364	500	920	1	1	127669525	1535	11.34	1.09	12	0.09	106.00	1106.00	1545	20230426	-22.20	1065	20230103	12.86	1225	-1.88	20240102	1198	0.33	20240103	1545	-22.20	20230426	1065	12.86	20230103	2.94	N	060560	500	638 억		2988587	N	N	0	N	00	N
103	20240103	150536	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	-10	5	-0.82	125910396	104679	86.41	1205	1214	1198	1578	850	1214	1202.82	2.34	0	-16745	1239	1226	1212	1199	1185	1233	1206	638	364	500	920	1	1	127669525	1537	11.36	1.09	12	0.08	106.00	1106.00	1545	20230426	-22.07	1065	20230103	13.05	1225	-1.71	20240102	1198	0.50	20240103	1545	-22.07	20230426	1065	13.05	20230103	2.94	N	060560	500	638 억		2988587	N	N	0	N	00	N
104	20240103	140534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	-11	5	-0.91	121341507	100875	83.27	1205	1214	1198	1578	850	1214	1202.89	2.34	0	-15843	1239	1226	1212	1199	1185	1233	1206	638	364	500	920	1	1	127669525	1536	11.35	1.09	12	0.08	106.00	1106.00	1545	20230426	-22.14	1065	20230103	12.96	1225	-1.80	20240102	1198	0.42	20240103	1545	-22.14	20230426	1065	12.96	20230103	2.94	N	060560	500	638 억		2988587	N	N	0	N	00	N
105	20240103	130535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1204	-10	5	-0.82	93553564	77724	64.16	1205	1214	1200	1578	850	1214	1203.66	2.34	0	-6131	1239	1226	1212	1199	1185	1233	1206	638	364	500	920	1	1	127669525	1537	11.36	1.09	12	0.06	106.00	1106.00	1545	20230426	-22.07	1065	20230103	13.05	1225	-1.71	20240102	1198	0.50	20240102	1545	-22.07	20230426	1065	13.05	20230103	2.94	N	060560	500	638 억		2988587	N	N	0	N	00	N
106	20240103	120539	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	-8	5	-0.66	77250226	64163	52.96	1205	1214	1200	1578	850	1214	1203.97	2.34	0	-5554	1239	1226	1212	1199	1185	1233	1206	638	364	500	920	1	1	127669525	1540	11.38	1.09	12	0.05	106.00	1106.00	1545	20230426	-21.94	1065	20230103	13.24	1225	-1.55	20240102	1198	0.67	20240102	1545	-21.94	20230426	1065	13.24	20230103	2.94	N	060560	500	638 억		2988587	N	N	0	N	00	N
107	20240103	110535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1206	-8	5	-0.66	76916850	63886	52.73	1205	1214	1200	1578	850	1214	1203.97	2.34	0	-5535	1239	1226	1212	1199	1185	1233	1206	638	364	500	920	1	1	127669525	1540	11.38	1.09	12	0.05	106.00	1106.00	1545	20230426	-21.94	1065	20230103	13.24	1225	-1.55	20240102	1198	0.67	20240102	1545	-21.94	20230426	1065	13.24	20230103	2.94	N	060560	500	638 억		2988587	N	N	0	N	00	N
108	20240103	100535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1211	-3	5	-0.25	32747054	27176	22.43	1205	1214	1203	1578	850	1214	1205.00	2.34	0	-4108	1239	1226	1212	1199	1185	1233	1206	638	364	500	920	1	1	127669525	1546	11.42	1.09	12	0.02	106.00	1106.00	1545	20230426	-21.62	1065	20230103	13.71	1225	-1.14	20240102	1198	1.09	20240102	1545	-21.62	20230426	1065	13.71	20230103	2.94	N	060560	500	638 억		2988587	N	N	0	N	00	N
109	20240103	090534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	0	3	0.00	6253233	5189	4.28	1205	1214	1205	1578	850	1214	1205.09	2.34	0	-602	1239	1226	1212	1199	1185	1233	1206	638	364	500	920	1	1	127669525	1550	11.45	1.10	12	0.00	106.00	1106.00	1545	20230426	-21.42	1065	20230103	13.99	1225	-0.90	20240102	1198	1.34	20240102	1545	-21.42	20230426	1065	13.99	20230103	2.94	N	060560	500	638 억		2988587	N	N	0	N	00	N
110	20240102	160534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	11	2	0.91	145534358	120032	110.67	1198	1225	1198	1563	843	1203	1212.46	2.32	0	27250	1220	1211	1198	1189	1176	1216	1194	638	360	500	910	1	1	127669525	1550	11.45	1.10	12	0.09	106.00	1106.00	1545	20230426	-21.42	1065	20230103	13.99	1225	-0.90	20240102	1198	1.34	20240102	1545	-21.42	20230426	1065	13.99	20230103	2.94	N	060560	500	638 억		2961337	N	N	0	N	00	N
111	20240102	150534	57	100.00	KOSDAQ		유통	N	N	N	N		N	1214	11	2	0.91	129811281	107076	98.72	1198	1225	1198	1563	843	1203	1212.33	2.32	0	25074	1220	1211	1198	1189	1176	1216	1194	638	360	500	910	1	1	127669525	1550	11.45	1.10	12	0.08	106.00	1106.00	1545	20230426	-21.42	1065	20230103	13.99	1225	-0.90	20240102	1198	1.34	20240102	1545	-21.42	20230426	1065	13.99	20230103	2.94	N	060560	500	638 억		2961337	N	N	0	N	00	N
112	20240102	140535	57	100.00	KOSDAQ		유통	N	N	N	N		N	1212	9	2	0.75	101319303	83585	77.06	1198	1225	1198	1563	843	1203	1212.17	2.32	0	22387	1220	1211	1198	1189	1176	1216	1194	638	360	500	910	1	1	127669525	1547	11.43	1.10	12	0.07	106.00	1106.00	1545	20230426	-21.55	1065	20230103	13.80	1225	-1.06	20240102	1198	1.17	20240102	1545	-21.55	20230426	1065	13.80	20230103	2.94	N	060560	500	638 억		2961337	N	N	0	N	00	N
113	20240102	130532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1213	10	2	0.83	90575965	74725	68.89	1198	1225	1198	1563	843	1203	1212.12	2.32	0	20093	1220	1211	1198	1189	1176	1216	1194	638	360	500	910	1	1	127669525	1549	11.44	1.10	12	0.06	106.00	1106.00	1545	20230426	-21.49	1065	20230103	13.90	1225	-0.98	20240102	1198	1.25	20240102	1545	-21.49	20230426	1065	13.90	20230103	2.94	N	060560	500	638 억		2961337	N	N	0	N	00	N
114	20240102	120532	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	6	2	0.50	82638945	68165	62.85	1198	1225	1198	1563	843	1203	1212.34	2.32	0	16609	1220	1211	1198	1189	1176	1216	1194	638	360	500	910	1	1	127669525	1544	11.41	1.09	12	0.05	106.00	1106.00	1545	20230426	-21.75	1065	20230103	13.52	1225	-1.31	20240102	1198	0.92	20240102	1545	-21.75	20230426	1065	13.52	20230103	2.94	N	060560	500	638 억		2961337	N	N	0	N	00	N
115	20240102	110531	57	100.00	KOSDAQ		유통	N	N	N	N		N	1208	5	2	0.42	65513528	53975	49.76	1198	1225	1198	1563	843	1203	1213.78	2.32	0	12930	1220	1211	1198	1189	1176	1216	1194	638	360	500	910	1	1	127669525	1542	11.40	1.09	12	0.04	106.00	1106.00	1545	20230426	-21.81	1065	20230103	13.43	1225	-1.39	20240102	1198	0.83	20240102	1545	-21.81	20230426	1065	13.43	20230103	2.94	N	060560	500	638 억		2961337	N	N	0	N	00	N
116	20240102	100526	57	100.00	KOSDAQ		유통	N	N	N	N		N	1209	6	2	0.50	7048843	5848	5.39	1198	1209	1198	1563	843	1203	1205.34	2.32	0	1839	1220	1211	1198	1189	1176	1216	1194	638	360	500	910	1	1	127669525	1544	11.41	1.09	12	0.00	106.00	1106.00	1545	20230426	-21.75	1065	20230103	13.52	1209	0.00	20240102	1198	0.92	20240102	1545	-21.75	20230426	1065	13.52	20230103	2.94	N	060560	500	638 억		2961337	N	N	0	N	00	N
117	20240102	090520	57	100.00	KOSDAQ		유통	N	N	N	N		N	1203	0	3	0.00	0	0	0.00	0	0	0	1563	843	1203	0.00	2.32	0	0	1220	1211	1198	1189	1176	1216	1194	638	360	500	910	1	1	127669525	1536	11.35	1.09	12	0.00	106.00	1106.00	1545	20230426	-22.14	1065	20230103	12.96	0	0.00	0	0	0.00	0	1545	-22.14	20230426	1065	12.96	20230103	2.94	N	060560	500	638 억		2961337	N	N	0	N	00	N