KissMeData/060560/price/prices-20240701.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	20240731	160606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1075	-39	5	-3.50	573622237	526022	32.52	1101	1111	1075	1448	780	1114	1090.63	1.94	0	-3108	1200	1157	1107	1064	1014	1178	1085	638	334	500	820	1	1	127669525	1372	5.97	0.85	12	0.41	180.00	1258.00	1385	20230809	-22.38	1000	20240715	7.50	1290	-16.67	20240304	1000	7.50	20240715	1385	-22.38	20230809	1000	7.50	20240715	2.35	N	060560	500	638 억		2472059	N	N	0	N	00	N
3	20240731	150610	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1084	-30	5	-2.69	537277952	492281	30.44	1101	1111	1075	1448	780	1114	1091.40	1.94	0	1680	1200	1157	1107	1064	1014	1178	1085	638	334	500	820	1	1	127669525	1384	6.02	0.86	12	0.39	180.00	1258.00	1385	20230809	-21.73	1000	20240715	8.40	1290	-15.97	20240304	1000	8.40	20240715	1385	-21.73	20230809	1000	8.40	20240715	2.35	N	060560	500	638 억		2472059	N	N	0	N	00	N
4	20240731	140612	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1078	-36	5	-3.23	485505946	444316	27.47	1101	1111	1078	1448	780	1114	1092.70	1.94	0	27504	1200	1157	1107	1064	1014	1178	1085	638	334	500	820	1	1	127669525	1376	5.99	0.86	12	0.35	180.00	1258.00	1385	20230809	-22.17	1000	20240715	7.80	1290	-16.43	20240304	1000	7.80	20240715	1385	-22.17	20230809	1000	7.80	20240715	2.35	N	060560	500	638 억		2472059	N	N	0	N	00	N
5	20240731	130610	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1084	-30	5	-2.69	444633892	406507	25.13	1101	1111	1080	1448	780	1114	1093.79	1.94	0	37601	1200	1157	1107	1064	1014	1178	1085	638	334	500	820	1	1	127669525	1384	6.02	0.86	12	0.32	180.00	1258.00	1385	20230809	-21.73	1000	20240715	8.40	1290	-15.97	20240304	1000	8.40	20240715	1385	-21.73	20230809	1000	8.40	20240715	2.35	N	060560	500	638 억		2472059	N	N	0	N	00	N
6	20240731	120612	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1088	-26	5	-2.33	424116343	387548	23.96	1101	1111	1081	1448	780	1114	1094.36	1.94	0	38415	1200	1157	1107	1064	1014	1178	1085	638	334	500	820	1	1	127669525	1389	6.04	0.86	12	0.30	180.00	1258.00	1385	20230809	-21.44	1000	20240715	8.80	1290	-15.66	20240304	1000	8.80	20240715	1385	-21.44	20230809	1000	8.80	20240715	2.35	N	060560	500	638 억		2472059	N	N	0	N	00	N
7	20240731	110612	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1092	-22	5	-1.97	375347693	342528	21.18	1101	1111	1083	1448	780	1114	1095.82	1.94	0	44515	1200	1157	1107	1064	1014	1178	1085	638	334	500	820	1	1	127669525	1394	6.07	0.87	12	0.27	180.00	1258.00	1385	20230809	-21.16	1000	20240715	9.20	1290	-15.35	20240304	1000	9.20	20240715	1385	-21.16	20230809	1000	9.20	20240715	2.35	N	060560	500	638 억		2472059	N	N	0	N	00	N
8	20240731	100611	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1096	-18	5	-1.62	330332622	301277	18.63	1101	1111	1083	1448	780	1114	1096.44	1.94	0	44816	1200	1157	1107	1064	1014	1178	1085	638	334	500	820	1	1	127669525	1399	6.09	0.87	12	0.24	180.00	1258.00	1385	20230809	-20.87	1000	20240715	9.60	1290	-15.04	20240304	1000	9.60	20240715	1385	-20.87	20230809	1000	9.60	20240715	2.35	N	060560	500	638 억		2472059	N	N	0	N	00	N
9	20240731	090605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1087	-27	5	-2.42	100396457	92076	5.69	1101	1101	1083	1448	780	1114	1090.36	1.94	0	10853	1200	1157	1107	1064	1014	1178	1085	638	334	500	820	1	1	127669525	1388	6.04	0.86	12	0.07	180.00	1258.00	1385	20230809	-21.52	1000	20240715	8.70	1290	-15.74	20240304	1000	8.70	20240715	1385	-21.52	20230809	1000	8.70	20240715	2.35	N	060560	500	638 억		2472059	N	N	0	N	00	N
10	20240730	160555	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1114	46	2	4.31	1258588029	1157754	1235.28	1067	1150	1057	1388	748	1068	1085.36	1.92	0	18198	1089	1078	1070	1059	1051	1074	1055	638	320	500	790	1	1	127669525	1422	6.19	0.89	12	0.91	180.00	1258.00	1385	20230809	-19.57	1000	20240715	11.40	1290	-13.64	20240304	1000	11.40	20240715	1385	-19.57	20230809	1000	11.40	20240715	2.34	N	060560	500	638 억		2454979	N	N	0	N	00	N
11	20240730	150604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1065	-3	5	-0.28	876057323	809233	863.42	1067	1150	1057	1388	748	1068	1082.58	1.92	0	-23519	1089	1078	1070	1059	1051	1074	1055	638	320	500	790	1	1	127669525	1360	5.92	0.85	12	0.63	180.00	1258.00	1385	20230809	-23.10	1000	20240715	6.50	1290	-17.44	20240304	1000	6.50	20240715	1385	-23.10	20230809	1000	6.50	20240715	2.34	N	060560	500	638 억		2454979	N	N	0	N	00	N
12	20240730	140557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1066	-2	5	-0.19	43456721	40876	43.61	1067	1070	1059	1388	748	1068	1063.14	1.92	0	-9907	1089	1078	1070	1059	1051	1074	1055	638	320	500	790	1	1	127669525	1361	5.92	0.85	12	0.03	180.00	1258.00	1385	20230809	-23.03	1000	20240715	6.60	1290	-17.36	20240304	1000	6.60	20240715	1385	-23.03	20230809	1000	6.60	20240715	2.34	N	060560	500	638 억		2454979	N	N	0	N	00	N
13	20240730	130602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1061	-7	5	-0.66	25987604	24417	26.05	1067	1070	1060	1388	748	1068	1064.32	1.92	0	-5413	1089	1078	1070	1059	1051	1074	1055	638	320	500	790	1	1	127669525	1355	5.89	0.84	12	0.02	180.00	1258.00	1385	20230809	-23.39	1000	20240715	6.10	1290	-17.75	20240304	1000	6.10	20240715	1385	-23.39	20230809	1000	6.10	20240715	2.34	N	060560	500	638 억		2454979	N	N	0	N	00	N
14	20240730	120557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1064	-4	5	-0.37	24048326	22591	24.10	1067	1070	1060	1388	748	1068	1064.51	1.92	0	-4478	1089	1078	1070	1059	1051	1074	1055	638	320	500	790	1	1	127669525	1358	5.91	0.85	12	0.02	180.00	1258.00	1385	20230809	-23.18	1000	20240715	6.40	1290	-17.52	20240304	1000	6.40	20240715	1385	-23.18	20230809	1000	6.40	20240715	2.34	N	060560	500	638 억		2454979	N	N	0	N	00	N
15	20240730	110603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1065	-3	5	-0.28	19579765	18385	19.62	1067	1070	1061	1388	748	1068	1064.99	1.92	0	-3120	1089	1078	1070	1059	1051	1074	1055	638	320	500	790	1	1	127669525	1360	5.92	0.85	12	0.01	180.00	1258.00	1385	20230809	-23.10	1000	20240715	6.50	1290	-17.44	20240304	1000	6.50	20240715	1385	-23.10	20230809	1000	6.50	20240715	2.34	N	060560	500	638 억		2454979	N	N	0	N	00	N
16	20240730	100604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1067	-1	5	-0.09	18733834	17591	18.77	1067	1070	1061	1388	748	1068	1064.97	1.92	0	-3120	1089	1078	1070	1059	1051	1074	1055	638	320	500	790	1	1	127669525	1362	5.93	0.85	12	0.01	180.00	1258.00	1385	20230809	-22.96	1000	20240715	6.70	1290	-17.29	20240304	1000	6.70	20240715	1385	-22.96	20230809	1000	6.70	20240715	2.34	N	060560	500	638 억		2454979	N	N	0	N	00	N
17	20240730	090606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1066	-2	5	-0.19	380241	357	0.38	1067	1070	1064	1388	748	1068	1065.10	1.92	0	-324	1089	1078	1070	1059	1051	1074	1055	638	320	500	790	1	1	127669525	1361	5.92	0.85	12	0.00	180.00	1258.00	1385	20230809	-23.03	1000	20240715	6.60	1290	-17.36	20240304	1000	6.60	20240715	1385	-23.03	20230809	1000	6.60	20240715	2.34	N	060560	500	638 억		2454979	N	N	0	N	00	N
18	20240729	160555	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1068	-1	5	-0.09	99924132	93722	71.77	1081	1081	1062	1389	749	1069	1066.17	1.92	0	-4553	1076	1072	1068	1064	1060	1074	1066	638	320	500	790	1	1	127669525	1364	5.93	0.85	12	0.07	180.00	1258.00	1385	20230809	-22.89	1000	20240715	6.80	1290	-17.21	20240304	1000	6.80	20240715	1385	-22.89	20230809	1000	6.80	20240715	2.35	N	060560	500	638 억		2453181	N	N	0	N	00	N
19	20240729	150602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1067	-2	5	-0.19	93414790	87607	67.09	1081	1081	1062	1389	749	1069	1066.29	1.92	0	-4556	1076	1072	1068	1064	1060	1074	1066	638	320	500	790	1	1	127669525	1362	5.93	0.85	12	0.07	180.00	1258.00	1385	20230809	-22.96	1000	20240715	6.70	1290	-17.29	20240304	1000	6.70	20240715	1385	-22.96	20230809	1000	6.70	20240715	2.35	N	060560	500	638 억		2453181	N	N	0	N	00	N
20	20240729	140606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1065	-4	5	-0.37	88427784	82929	63.51	1081	1081	1062	1389	749	1069	1066.31	1.92	0	-4374	1076	1072	1068	1064	1060	1074	1066	638	320	500	790	1	1	127669525	1360	5.92	0.85	12	0.06	180.00	1258.00	1385	20230809	-23.10	1000	20240715	6.50	1290	-17.44	20240304	1000	6.50	20240715	1385	-23.10	20230809	1000	6.50	20240715	2.35	N	060560	500	638 억		2453181	N	N	0	N	00	N
21	20240729	130607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1064	-5	5	-0.47	85478253	80159	61.39	1081	1081	1062	1389	749	1069	1066.36	1.92	0	-4374	1076	1072	1068	1064	1060	1074	1066	638	320	500	790	1	1	127669525	1358	5.91	0.85	12	0.06	180.00	1258.00	1385	20230809	-23.18	1000	20240715	6.40	1290	-17.52	20240304	1000	6.40	20240715	1385	-23.18	20230809	1000	6.40	20240715	2.35	N	060560	500	638 억		2453181	N	N	0	N	00	N
22	20240729	120601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1067	-2	5	-0.19	62435564	58493	44.80	1081	1081	1064	1389	749	1069	1067.40	1.92	0	-3906	1076	1072	1068	1064	1060	1074	1066	638	320	500	790	1	1	127669525	1362	5.93	0.85	12	0.05	180.00	1258.00	1385	20230809	-22.96	1000	20240715	6.70	1290	-17.29	20240304	1000	6.70	20240715	1385	-22.96	20230809	1000	6.70	20240715	2.35	N	060560	500	638 억		2453181	N	N	0	N	00	N
23	20240729	110600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1071	2	2	0.19	30475528	28513	21.84	1081	1081	1067	1389	749	1069	1068.83	1.92	0	-4828	1076	1072	1068	1064	1060	1074	1066	638	320	500	790	1	1	127669525	1367	5.95	0.85	12	0.02	180.00	1258.00	1385	20230809	-22.67	1000	20240715	7.10	1290	-16.98	20240304	1000	7.10	20240715	1385	-22.67	20230809	1000	7.10	20240715	2.35	N	060560	500	638 억		2453181	N	N	0	N	00	N
24	20240729	100557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1072	3	2	0.28	19848685	18570	14.22	1081	1081	1067	1389	749	1069	1068.86	1.92	0	1522	1076	1072	1068	1064	1060	1074	1066	638	320	500	790	1	1	127669525	1369	5.96	0.85	12	0.01	180.00	1258.00	1385	20230809	-22.60	1000	20240715	7.20	1290	-16.90	20240304	1000	7.20	20240715	1385	-22.60	20230809	1000	7.20	20240715	2.35	N	060560	500	638 억		2453181	N	N	0	N	00	N
25	20240729	090556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1076	7	2	0.65	1778684	1653	1.27	1081	1081	1071	1389	749	1069	1076.03	1.92	0	779	1076	1072	1068	1064	1060	1074	1066	638	320	500	790	1	1	127669525	1374	5.98	0.86	12	0.00	180.00	1258.00	1385	20230809	-22.31	1000	20240715	7.60	1290	-16.59	20240304	1000	7.60	20240715	1385	-22.31	20230809	1000	7.60	20240715	2.35	N	060560	500	638 억		2453181	N	N	0	N	00	N
26	20240726	160547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1069	-1	5	-0.09	136915121	127998	97.33	1064	1072	1064	1391	749	1070	1069.67	1.92	0	-50	1082	1075	1069	1062	1056	1079	1066	638	321	500	790	1	1	127669525	1365	5.94	0.85	12	0.10	180.00	1258.00	1385	20230809	-22.82	1000	20240715	6.90	1290	-17.13	20240304	1000	6.90	20240715	1385	-22.82	20230809	1000	6.90	20240715	2.34	N	060560	500	638 억		2453231	N	N	0	N	00	N
27	20240726	150553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1069	-1	5	-0.09	108765444	101665	77.30	1064	1072	1064	1391	749	1070	1069.84	1.92	0	162	1082	1075	1069	1062	1056	1079	1066	638	321	500	790	1	1	127669525	1365	5.94	0.85	12	0.08	180.00	1258.00	1385	20230809	-22.82	1000	20240715	6.90	1290	-17.13	20240304	1000	6.90	20240715	1385	-22.82	20230809	1000	6.90	20240715	2.34	N	060560	500	638 억		2453231	N	N	0	N	00	N
28	20240726	140555	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1070	0	3	0.00	102479049	95780	72.83	1064	1072	1064	1391	749	1070	1069.94	1.92	0	162	1082	1075	1069	1062	1056	1079	1066	638	321	500	790	1	1	127669525	1366	5.94	0.85	12	0.08	180.00	1258.00	1385	20230809	-22.74	1000	20240715	7.00	1290	-17.05	20240304	1000	7.00	20240715	1385	-22.74	20230809	1000	7.00	20240715	2.34	N	060560	500	638 억		2453231	N	N	0	N	00	N
29	20240726	130555	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1070	0	3	0.00	91238829	85275	64.84	1064	1072	1064	1391	749	1070	1069.94	1.92	0	162	1082	1075	1069	1062	1056	1079	1066	638	321	500	790	1	1	127669525	1366	5.94	0.85	12	0.07	180.00	1258.00	1385	20230809	-22.74	1000	20240715	7.00	1290	-17.05	20240304	1000	7.00	20240715	1385	-22.74	20230809	1000	7.00	20240715	2.34	N	060560	500	638 억		2453231	N	N	0	N	00	N
30	20240726	120558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1070	0	3	0.00	78892397	73730	56.06	1064	1072	1064	1391	749	1070	1070.02	1.92	0	162	1082	1075	1069	1062	1056	1079	1066	638	321	500	790	1	1	127669525	1366	5.94	0.85	12	0.06	180.00	1258.00	1385	20230809	-22.74	1000	20240715	7.00	1290	-17.05	20240304	1000	7.00	20240715	1385	-22.74	20230809	1000	7.00	20240715	2.34	N	060560	500	638 억		2453231	N	N	0	N	00	N
31	20240726	110557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1069	-1	5	-0.09	51456937	48089	36.57	1064	1072	1064	1391	749	1070	1070.04	1.92	0	162	1082	1075	1069	1062	1056	1079	1066	638	321	500	790	1	1	127669525	1365	5.94	0.85	12	0.04	180.00	1258.00	1385	20230809	-22.82	1000	20240715	6.90	1290	-17.13	20240304	1000	6.90	20240715	1385	-22.82	20230809	1000	6.90	20240715	2.34	N	060560	500	638 억		2453231	N	N	0	N	00	N
32	20240726	100556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1072	2	2	0.19	16957065	15848	12.05	1064	1072	1064	1391	749	1070	1069.98	1.92	0	-50	1082	1075	1069	1062	1056	1079	1066	638	321	500	790	1	1	127669525	1369	5.96	0.85	12	0.01	180.00	1258.00	1385	20230809	-22.60	1000	20240715	7.20	1290	-16.90	20240304	1000	7.20	20240715	1385	-22.60	20230809	1000	7.20	20240715	2.34	N	060560	500	638 억		2453231	N	N	0	N	00	N
33	20240726	090551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1070	0	3	0.00	408828	384	0.29	1064	1070	1064	1391	749	1070	1064.66	1.92	0	-50	1082	1075	1069	1062	1056	1079	1066	638	321	500	790	1	1	127669525	1366	5.94	0.85	12	0.00	180.00	1258.00	1385	20230809	-22.74	1000	20240715	7.00	1290	-17.05	20240304	1000	7.00	20240715	1385	-22.74	20230809	1000	7.00	20240715	2.34	N	060560	500	638 억		2453231	N	N	0	N	00	N
34	20240725	160552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1070	-3	5	-0.28	139073911	130015	231.13	1063	1076	1063	1394	752	1073	1069.68	1.93	0	-4524	1083	1077	1073	1067	1063	1081	1071	638	321	500	790	1	1	127669525	1366	5.94	0.85	12	0.10	180.00	1258.00	1385	20230809	-22.74	1000	20240715	7.00	1290	-17.05	20240304	1000	7.00	20240715	1385	-22.74	20230809	1000	7.00	20240715	2.35	N	060560	500	638 억		2457755	N	N	0	N	00	N
35	20240725	150559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1072	-1	5	-0.09	136697634	127794	227.18	1063	1076	1063	1394	752	1073	1069.67	1.93	0	-4524	1083	1077	1073	1067	1063	1081	1071	638	321	500	790	1	1	127669525	1369	5.96	0.85	12	0.10	180.00	1258.00	1385	20230809	-22.60	1000	20240715	7.20	1290	-16.90	20240304	1000	7.20	20240715	1385	-22.60	20230809	1000	7.20	20240715	2.35	N	060560	500	638 억		2457755	N	N	0	N	00	N
36	20240725	140559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1067	-6	5	-0.56	128947902	120554	214.31	1063	1076	1063	1394	752	1073	1069.63	1.93	0	-4395	1083	1077	1073	1067	1063	1081	1071	638	321	500	790	1	1	127669525	1362	5.93	0.85	12	0.09	180.00	1258.00	1385	20230809	-22.96	1000	20240715	6.70	1290	-17.29	20240304	1000	6.70	20240715	1385	-22.96	20230809	1000	6.70	20240715	2.35	N	060560	500	638 억		2457755	N	N	0	N	00	N
37	20240725	130554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1066	-7	5	-0.65	117939048	110203	195.91	1063	1076	1063	1394	752	1073	1070.20	1.93	0	-5613	1083	1077	1073	1067	1063	1081	1071	638	321	500	790	1	1	127669525	1361	5.92	0.85	12	0.09	180.00	1258.00	1385	20230809	-23.03	1000	20240715	6.60	1290	-17.36	20240304	1000	6.60	20240715	1385	-23.03	20230809	1000	6.60	20240715	2.35	N	060560	500	638 억		2457755	N	N	0	N	00	N
38	20240725	120556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1075	2	2	0.19	105710233	98764	175.57	1063	1075	1063	1394	752	1073	1070.33	1.93	0	-5654	1083	1077	1073	1067	1063	1081	1071	638	321	500	790	1	1	127669525	1372	5.97	0.85	12	0.08	180.00	1258.00	1385	20230809	-22.38	1000	20240715	7.50	1290	-16.67	20240304	1000	7.50	20240715	1385	-22.38	20230809	1000	7.50	20240715	2.35	N	060560	500	638 억		2457755	N	N	0	N	00	N
39	20240725	110553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1069	-4	5	-0.37	48021714	45031	80.05	1063	1073	1063	1394	752	1073	1066.41	1.93	0	-1669	1083	1077	1073	1067	1063	1081	1071	638	321	500	790	1	1	127669525	1365	5.94	0.85	12	0.04	180.00	1258.00	1385	20230809	-22.82	1000	20240715	6.90	1290	-17.13	20240304	1000	6.90	20240715	1385	-22.82	20230809	1000	6.90	20240715	2.35	N	060560	500	638 억		2457755	N	N	0	N	00	N
40	20240725	100553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1065	-8	5	-0.75	27078341	25383	45.12	1063	1073	1063	1394	752	1073	1066.79	1.93	0	-77	1083	1077	1073	1067	1063	1081	1071	638	321	500	790	1	1	127669525	1360	5.92	0.85	12	0.02	180.00	1258.00	1385	20230809	-23.10	1000	20240715	6.50	1290	-17.44	20240304	1000	6.50	20240715	1385	-23.10	20230809	1000	6.50	20240715	2.35	N	060560	500	638 억		2457755	N	N	0	N	00	N
41	20240725	090551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1071	-2	5	-0.19	626649	589	1.05	1063	1071	1063	1394	752	1073	1063.92	1.93	0	-40	1083	1077	1073	1067	1063	1081	1071	638	321	500	790	1	1	127669525	1367	5.95	0.85	12	0.00	180.00	1258.00	1385	20230809	-22.67	1000	20240715	7.10	1290	-16.98	20240304	1000	7.10	20240715	1385	-22.67	20230809	1000	7.10	20240715	2.35	N	060560	500	638 억		2457755	N	N	0	N	00	N
42	20240724	160548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	-4	5	-0.37	59893462	55907	124.00	1072	1079	1069	1400	754	1077	1071.31	1.93	0	-112	1085	1081	1077	1073	1069	1079	1071	638	323	500	790	1	1	127669525	1370	5.96	0.85	12	0.04	180.00	1258.00	1385	20230809	-22.53	1000	20240715	7.30	1290	-16.82	20240304	1000	7.30	20240715	1385	-22.53	20230809	1000	7.30	20240715	2.36	N	060560	500	638 억		2457867	N	N	0	N	00	N
43	20240724	150557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1072	-5	5	-0.46	59104165	55171	122.37	1072	1079	1069	1400	754	1077	1071.29	1.93	0	-112	1085	1081	1077	1073	1069	1079	1071	638	323	500	790	1	1	127669525	1369	5.96	0.85	12	0.04	180.00	1258.00	1385	20230809	-22.60	1000	20240715	7.20	1290	-16.90	20240304	1000	7.20	20240715	1385	-22.60	20230809	1000	7.20	20240715	2.36	N	060560	500	638 억		2457867	N	N	0	N	00	N
44	20240724	140553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	-4	5	-0.37	57166218	53363	118.36	1072	1079	1069	1400	754	1077	1071.27	1.93	0	-114	1085	1081	1077	1073	1069	1079	1071	638	323	500	790	1	1	127669525	1370	5.96	0.85	12	0.04	180.00	1258.00	1385	20230809	-22.53	1000	20240715	7.30	1290	-16.82	20240304	1000	7.30	20240715	1385	-22.53	20230809	1000	7.30	20240715	2.36	N	060560	500	638 억		2457867	N	N	0	N	00	N
45	20240724	130558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1074	-3	5	-0.28	51339471	47924	106.30	1072	1079	1069	1400	754	1077	1071.27	1.93	0	-114	1085	1081	1077	1073	1069	1079	1071	638	323	500	790	1	1	127669525	1371	5.97	0.85	12	0.04	180.00	1258.00	1385	20230809	-22.45	1000	20240715	7.40	1290	-16.74	20240304	1000	7.40	20240715	1385	-22.45	20230809	1000	7.40	20240715	2.36	N	060560	500	638 억		2457867	N	N	0	N	00	N
46	20240724	120559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	-4	5	-0.37	38442703	35888	79.60	1072	1079	1069	1400	754	1077	1071.19	1.93	0	-114	1085	1081	1077	1073	1069	1079	1071	638	323	500	790	1	1	127669525	1370	5.96	0.85	12	0.03	180.00	1258.00	1385	20230809	-22.53	1000	20240715	7.30	1290	-16.82	20240304	1000	7.30	20240715	1385	-22.53	20230809	1000	7.30	20240715	2.36	N	060560	500	638 억		2457867	N	N	0	N	00	N
47	20240724	110555	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	-4	5	-0.37	34830854	32522	72.13	1072	1079	1069	1400	754	1077	1070.99	1.93	0	-114	1085	1081	1077	1073	1069	1079	1071	638	323	500	790	1	1	127669525	1370	5.96	0.85	12	0.03	180.00	1258.00	1385	20230809	-22.53	1000	20240715	7.30	1290	-16.82	20240304	1000	7.30	20240715	1385	-22.53	20230809	1000	7.30	20240715	2.36	N	060560	500	638 억		2457867	N	N	0	N	00	N
48	20240724	100555	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1074	-3	5	-0.28	13690908	12769	28.32	1072	1079	1070	1400	754	1077	1072.20	1.93	0	-114	1085	1081	1077	1073	1069	1079	1071	638	323	500	790	1	1	127669525	1371	5.97	0.85	12	0.01	180.00	1258.00	1385	20230809	-22.45	1000	20240715	7.40	1290	-16.74	20240304	1000	7.40	20240715	1385	-22.45	20230809	1000	7.40	20240715	2.36	N	060560	500	638 억		2457867	N	N	0	N	00	N
49	20240724	090552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1074	-3	5	-0.28	7006174	6540	14.51	1072	1079	1070	1400	754	1077	1071.28	1.93	0	-350	1085	1081	1077	1073	1069	1079	1071	638	323	500	790	1	1	127669525	1371	5.97	0.85	12	0.01	180.00	1258.00	1385	20230809	-22.45	1000	20240715	7.40	1290	-16.74	20240304	1000	7.40	20240715	1385	-22.45	20230809	1000	7.40	20240715	2.36	N	060560	500	638 억		2457867	N	N	0	N	00	N
50	20240723	160545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1077	4	2	0.37	48592626	45085	108.52	1078	1081	1073	1394	752	1073	1077.82	1.93	0	-919	1080	1076	1073	1069	1066	1075	1068	638	321	500	790	1	1	127669525	1375	5.98	0.86	12	0.04	180.00	1258.00	1385	20230809	-22.24	1000	20240715	7.70	1290	-16.51	20240304	1000	7.70	20240715	1385	-22.24	20230809	1000	7.70	20240715	2.36	N	060560	500	638 억		2458386	N	N	0	N	00	N
51	20240723	150558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1078	5	2	0.47	43216165	40092	96.50	1078	1081	1073	1394	752	1073	1077.92	1.93	0	-920	1080	1076	1073	1069	1066	1075	1068	638	321	500	790	1	1	127669525	1376	5.99	0.86	12	0.03	180.00	1258.00	1385	20230809	-22.17	1000	20240715	7.80	1290	-16.43	20240304	1000	7.80	20240715	1385	-22.17	20230809	1000	7.80	20240715	2.36	N	060560	500	638 억		2458386	N	N	0	N	00	N
52	20240723	140547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1077	4	2	0.37	39178867	36340	87.47	1078	1081	1073	1394	752	1073	1078.12	1.93	0	-920	1080	1076	1073	1069	1066	1075	1068	638	321	500	790	1	1	127669525	1375	5.98	0.86	12	0.03	180.00	1258.00	1385	20230809	-22.24	1000	20240715	7.70	1290	-16.51	20240304	1000	7.70	20240715	1385	-22.24	20230809	1000	7.70	20240715	2.36	N	060560	500	638 억		2458386	N	N	0	N	00	N
53	20240723	130545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1079	6	2	0.56	35919364	33313	80.19	1078	1081	1073	1394	752	1073	1078.24	1.93	0	-920	1080	1076	1073	1069	1066	1075	1068	638	321	500	790	1	1	127669525	1378	5.99	0.86	12	0.03	180.00	1258.00	1385	20230809	-22.09	1000	20240715	7.90	1290	-16.36	20240304	1000	7.90	20240715	1385	-22.09	20230809	1000	7.90	20240715	2.36	N	060560	500	638 억		2458386	N	N	0	N	00	N
54	20240723	120550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1079	6	2	0.56	35489164	32914	79.22	1078	1081	1073	1394	752	1073	1078.24	1.93	0	-920	1080	1076	1073	1069	1066	1075	1068	638	321	500	790	1	1	127669525	1378	5.99	0.86	12	0.03	180.00	1258.00	1385	20230809	-22.09	1000	20240715	7.90	1290	-16.36	20240304	1000	7.90	20240715	1385	-22.09	20230809	1000	7.90	20240715	2.36	N	060560	500	638 억		2458386	N	N	0	N	00	N
55	20240723	110552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1078	5	2	0.47	26509056	24590	59.19	1078	1081	1073	1394	752	1073	1078.04	1.93	0	-520	1080	1076	1073	1069	1066	1075	1068	638	321	500	790	1	1	127669525	1376	5.99	0.86	12	0.02	180.00	1258.00	1385	20230809	-22.17	1000	20240715	7.80	1290	-16.43	20240304	1000	7.80	20240715	1385	-22.17	20230809	1000	7.80	20240715	2.36	N	060560	500	638 억		2458386	N	N	0	N	00	N
56	20240723	100549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1075	2	2	0.19	16224241	15043	36.21	1078	1081	1073	1394	752	1073	1078.52	1.93	0	-477	1080	1076	1073	1069	1066	1075	1068	638	321	500	790	1	1	127669525	1372	5.97	0.85	12	0.01	180.00	1258.00	1385	20230809	-22.38	1000	20240715	7.50	1290	-16.67	20240304	1000	7.50	20240715	1385	-22.38	20230809	1000	7.50	20240715	2.36	N	060560	500	638 억		2458386	N	N	0	N	00	N
57	20240723	090552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	0	3	0.00	864664	803	1.93	1078	1078	1073	1394	752	1073	1076.79	1.93	0	-91	1080	1076	1073	1069	1066	1075	1068	638	321	500	790	1	1	127669525	1370	5.96	0.85	12	0.00	180.00	1258.00	1385	20230809	-22.53	1000	20240715	7.30	1290	-16.82	20240304	1000	7.30	20240715	1385	-22.53	20230809	1000	7.30	20240715	2.36	N	060560	500	638 억		2458386	N	N	0	N	00	N
58	20240722	160544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	-2	5	-0.19	43695375	40741	59.74	1075	1077	1070	1397	753	1075	1072.50	1.93	0	-1330	1080	1077	1072	1069	1064	1079	1071	638	322	500	790	1	1	127669525	1370	5.96	0.85	12	0.03	180.00	1258.00	1385	20230809	-22.53	1000	20240715	7.30	1290	-16.82	20240304	1000	7.30	20240715	1385	-22.53	20230809	1000	7.30	20240715	2.37	N	060560	500	638 억		2459716	N	N	0	N	00	N
59	20240722	150550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	-2	5	-0.19	39937694	37238	54.60	1075	1077	1070	1397	753	1075	1072.50	1.93	0	-1330	1080	1077	1072	1069	1064	1079	1071	638	322	500	790	1	1	127669525	1370	5.96	0.85	12	0.03	180.00	1258.00	1385	20230809	-22.53	1000	20240715	7.30	1290	-16.82	20240304	1000	7.30	20240715	1385	-22.53	20230809	1000	7.30	20240715	2.37	N	060560	500	638 억		2459716	N	N	0	N	00	N
60	20240722	140551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1070	-5	5	-0.47	32345373	30146	44.20	1075	1077	1070	1397	753	1075	1072.96	1.93	0	-1311	1080	1077	1072	1069	1064	1079	1071	638	322	500	790	1	1	127669525	1366	5.94	0.85	12	0.02	180.00	1258.00	1385	20230809	-22.74	1000	20240715	7.00	1290	-17.05	20240304	1000	7.00	20240715	1385	-22.74	20230809	1000	7.00	20240715	2.37	N	060560	500	638 억		2459716	N	N	0	N	00	N
61	20240722	130546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	-2	5	-0.19	22848286	21281	31.20	1075	1077	1071	1397	753	1075	1073.65	1.93	0	-1311	1080	1077	1072	1069	1064	1079	1071	638	322	500	790	1	1	127669525	1370	5.96	0.85	12	0.02	180.00	1258.00	1385	20230809	-22.53	1000	20240715	7.30	1290	-16.82	20240304	1000	7.30	20240715	1385	-22.53	20230809	1000	7.30	20240715	2.37	N	060560	500	638 억		2459716	N	N	0	N	00	N
62	20240722	120548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1074	-1	5	-0.09	21168730	19716	28.91	1075	1077	1071	1397	753	1075	1073.68	1.93	0	-1311	1080	1077	1072	1069	1064	1079	1071	638	322	500	790	1	1	127669525	1371	5.97	0.85	12	0.02	180.00	1258.00	1385	20230809	-22.45	1000	20240715	7.40	1290	-16.74	20240304	1000	7.40	20240715	1385	-22.45	20230809	1000	7.40	20240715	2.37	N	060560	500	638 억		2459716	N	N	0	N	00	N
63	20240722	110546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1075	0	3	0.00	19642778	18294	26.82	1075	1077	1071	1397	753	1075	1073.73	1.93	0	-35	1080	1077	1072	1069	1064	1079	1071	638	322	500	790	1	1	127669525	1372	5.97	0.85	12	0.01	180.00	1258.00	1385	20230809	-22.38	1000	20240715	7.50	1290	-16.67	20240304	1000	7.50	20240715	1385	-22.38	20230809	1000	7.50	20240715	2.37	N	060560	500	638 억		2459716	N	N	0	N	00	N
64	20240722	100548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1076	1	2	0.09	8482586	7888	11.57	1075	1077	1073	1397	753	1075	1075.38	1.93	0	-35	1080	1077	1072	1069	1064	1079	1071	638	322	500	790	1	1	127669525	1374	5.98	0.86	12	0.01	180.00	1258.00	1385	20230809	-22.31	1000	20240715	7.60	1290	-16.59	20240304	1000	7.60	20240715	1385	-22.31	20230809	1000	7.60	20240715	2.37	N	060560	500	638 억		2459716	N	N	0	N	00	N
65	20240722	090545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1075	0	3	0.00	2359716	2195	3.22	1075	1076	1073	1397	753	1075	1075.04	1.93	0	-35	1080	1077	1072	1069	1064	1079	1071	638	322	500	790	1	1	127669525	1372	5.97	0.85	12	0.00	180.00	1258.00	1385	20230809	-22.38	1000	20240715	7.50	1290	-16.67	20240304	1000	7.50	20240715	1385	-22.38	20230809	1000	7.50	20240715	2.37	N	060560	500	638 억		2459716	N	N	0	N	00	N
66	20240719	160535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1075	2	2	0.19	73072016	68201	119.23	1074	1075	1067	1394	752	1073	1071.42	1.93	0	-2000	1083	1077	1072	1066	1061	1075	1064	638	321	500	790	1	1	127669525	1372	5.97	0.85	12	0.05	180.00	1258.00	1385	20230809	-22.38	1000	20240715	7.50	1290	-16.67	20240304	1000	7.50	20240715	1385	-22.38	20230809	1000	7.50	20240715	2.37	N	060560	500	638 억		2461716	N	N	0	N	00	N
67	20240719	150539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	0	3	0.00	56735162	52993	92.65	1074	1075	1067	1394	752	1073	1070.62	1.93	0	-2000	1083	1077	1072	1066	1061	1075	1064	638	321	500	790	1	1	127669525	1370	5.96	0.85	12	0.04	180.00	1258.00	1385	20230809	-22.53	1000	20240715	7.30	1290	-16.82	20240304	1000	7.30	20240715	1385	-22.53	20230809	1000	7.30	20240715	2.37	N	060560	500	638 억		2461716	N	N	0	N	00	N
68	20240719	140544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1072	-1	5	-0.09	51495648	48105	84.10	1074	1075	1067	1394	752	1073	1070.48	1.93	0	-2000	1083	1077	1072	1066	1061	1075	1064	638	321	500	790	1	1	127669525	1369	5.96	0.85	12	0.04	180.00	1258.00	1385	20230809	-22.60	1000	20240715	7.20	1290	-16.90	20240304	1000	7.20	20240715	1385	-22.60	20230809	1000	7.20	20240715	2.37	N	060560	500	638 억		2461716	N	N	0	N	00	N
69	20240719	130536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1071	-2	5	-0.19	49002082	45776	80.03	1074	1075	1067	1394	752	1073	1070.48	1.93	0	-2000	1083	1077	1072	1066	1061	1075	1064	638	321	500	790	1	1	127669525	1367	5.95	0.85	12	0.04	180.00	1258.00	1385	20230809	-22.67	1000	20240715	7.10	1290	-16.98	20240304	1000	7.10	20240715	1385	-22.67	20230809	1000	7.10	20240715	2.37	N	060560	500	638 억		2461716	N	N	0	N	00	N
70	20240719	120536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1075	2	2	0.19	47436702	44316	77.48	1074	1075	1067	1394	752	1073	1070.42	1.93	0	-2000	1083	1077	1072	1066	1061	1075	1064	638	321	500	790	1	1	127669525	1372	5.97	0.85	12	0.03	180.00	1258.00	1385	20230809	-22.38	1000	20240715	7.50	1290	-16.67	20240304	1000	7.50	20240715	1385	-22.38	20230809	1000	7.50	20240715	2.37	N	060560	500	638 억		2461716	N	N	0	N	00	N
71	20240719	110540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1072	-1	5	-0.09	35853486	33525	58.61	1074	1075	1067	1394	752	1073	1069.46	1.93	0	-2000	1083	1077	1072	1066	1061	1075	1064	638	321	500	790	1	1	127669525	1369	5.96	0.85	12	0.03	180.00	1258.00	1385	20230809	-22.60	1000	20240715	7.20	1290	-16.90	20240304	1000	7.20	20240715	1385	-22.60	20230809	1000	7.20	20240715	2.37	N	060560	500	638 억		2461716	N	N	0	N	00	N
72	20240719	100454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1070	-3	5	-0.28	15237417	14247	24.91	1074	1075	1067	1394	752	1073	1069.52	1.93	0	-2000	1083	1077	1072	1066	1061	1075	1064	638	321	500	790	1	1	127669525	1366	5.94	0.85	12	0.01	180.00	1258.00	1385	20230809	-22.74	1000	20240715	7.00	1290	-17.05	20240304	1000	7.00	20240715	1385	-22.74	20230809	1000	7.00	20240715	2.37	N	060560	500	638 억		2461716	N	N	0	N	00	N
73	20240719	090549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1075	2	2	0.19	1464068	1363	2.38	1074	1075	1074	1394	752	1073	1074.15	1.93	0	-1000	1083	1077	1072	1066	1061	1075	1064	638	321	500	790	1	1	127669525	1372	5.97	0.85	12	0.00	180.00	1258.00	1385	20230809	-22.38	1000	20240715	7.50	1290	-16.67	20240304	1000	7.50	20240715	1385	-22.38	20230809	1000	7.50	20240715	2.37	N	060560	500	638 억		2461716	N	N	0	N	00	N
74	20240718	160528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	-6	5	-0.56	61316089	57188	30.81	1078	1078	1067	1402	756	1079	1072.18	1.93	0	-688	1112	1095	1077	1060	1042	1104	1069	638	323	500	790	1	1	127669525	1370	5.96	0.85	12	0.04	180.00	1258.00	1385	20230809	-22.53	1000	20240715	7.30	1290	-16.82	20240304	1000	7.30	20240715	1385	-22.53	20230809	1000	7.30	20240715	2.38	N	060560	500	638 억		2461950	N	N	0	N	00	N
75	20240718	150536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1072	-7	5	-0.65	57534124	53660	28.91	1078	1078	1067	1402	756	1079	1072.20	1.93	0	-420	1112	1095	1077	1060	1042	1104	1069	638	323	500	790	1	1	127669525	1369	5.96	0.85	12	0.04	180.00	1258.00	1385	20230809	-22.60	1000	20240715	7.20	1290	-16.90	20240304	1000	7.20	20240715	1385	-22.60	20230809	1000	7.20	20240715	2.38	N	060560	500	638 억		2461950	N	N	0	N	00	N
76	20240718	140532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1072	-7	5	-0.65	54258056	50601	27.26	1078	1078	1067	1402	756	1079	1072.27	1.93	0	-420	1112	1095	1077	1060	1042	1104	1069	638	323	500	790	1	1	127669525	1369	5.96	0.85	12	0.04	180.00	1258.00	1385	20230809	-22.60	1000	20240715	7.20	1290	-16.90	20240304	1000	7.20	20240715	1385	-22.60	20230809	1000	7.20	20240715	2.38	N	060560	500	638 억		2461950	N	N	0	N	00	N
77	20240718	130534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1074	-5	5	-0.46	53278710	49687	26.77	1078	1078	1067	1402	756	1079	1072.29	1.93	0	-271	1112	1095	1077	1060	1042	1104	1069	638	323	500	790	1	1	127669525	1371	5.97	0.85	12	0.04	180.00	1258.00	1385	20230809	-22.45	1000	20240715	7.40	1290	-16.74	20240304	1000	7.40	20240715	1385	-22.45	20230809	1000	7.40	20240715	2.38	N	060560	500	638 억		2461950	N	N	0	N	00	N
78	20240718	120532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1074	-5	5	-0.46	51700165	48214	25.98	1078	1078	1067	1402	756	1079	1072.31	1.93	0	-271	1112	1095	1077	1060	1042	1104	1069	638	323	500	790	1	1	127669525	1371	5.97	0.85	12	0.04	180.00	1258.00	1385	20230809	-22.45	1000	20240715	7.40	1290	-16.74	20240304	1000	7.40	20240715	1385	-22.45	20230809	1000	7.40	20240715	2.38	N	060560	500	638 억		2461950	N	N	0	N	00	N
79	20240718	110536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1075	-4	5	-0.37	35023659	32668	17.60	1078	1078	1067	1402	756	1079	1072.11	1.93	0	-672	1112	1095	1077	1060	1042	1104	1069	638	323	500	790	1	1	127669525	1372	5.97	0.85	12	0.03	180.00	1258.00	1385	20230809	-22.38	1000	20240715	7.50	1290	-16.67	20240304	1000	7.50	20240715	1385	-22.38	20230809	1000	7.50	20240715	2.38	N	060560	500	638 억		2461950	N	N	0	N	00	N
80	20240718	100538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1075	-4	5	-0.37	12292029	11436	6.16	1078	1078	1071	1402	756	1079	1074.85	1.93	0	-673	1112	1095	1077	1060	1042	1104	1069	638	323	500	790	1	1	127669525	1372	5.97	0.85	12	0.01	180.00	1258.00	1385	20230809	-22.38	1000	20240715	7.50	1290	-16.67	20240304	1000	7.50	20240715	1385	-22.38	20230809	1000	7.50	20240715	2.38	N	060560	500	638 억		2461950	N	N	0	N	00	N
81	20240718	090538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1076	-3	5	-0.28	2091178	1942	1.05	1078	1078	1071	1402	756	1079	1076.82	1.93	0	-455	1112	1095	1077	1060	1042	1104	1069	638	323	500	790	1	1	127669525	1374	5.98	0.86	12	0.00	180.00	1258.00	1385	20230809	-22.31	1000	20240715	7.60	1290	-16.59	20240304	1000	7.60	20240715	1385	-22.31	20230809	1000	7.60	20240715	2.38	N	060560	500	638 억		2461950	N	N	0	N	00	N
82	20240717	160600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1079	15	2	1.41	198964791	185381	188.48	1063	1094	1059	1383	745	1064	1073.27	1.89	0	47021	1074	1068	1059	1053	1044	1072	1057	638	319	500	780	1	1	127669525	1378	5.99	0.86	12	0.15	180.00	1258.00	1385	20230809	-22.09	1000	20240715	7.90	1290	-16.36	20240304	1000	7.90	20240715	1385	-22.09	20230809	1000	7.90	20240715	2.38	N	060560	500	638 억		2414976	N	N	0	N	00	N
83	20240717	150603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1079	15	2	1.41	180946358	168654	171.47	1063	1094	1059	1383	745	1064	1072.89	1.89	0	54679	1074	1068	1059	1053	1044	1072	1057	638	319	500	780	1	1	127669525	1378	5.99	0.86	12	0.13	180.00	1258.00	1385	20230809	-22.09	1000	20240715	7.90	1290	-16.36	20240304	1000	7.90	20240715	1385	-22.09	20230809	1000	7.90	20240715	2.38	N	060560	500	638 억		2414976	N	N	0	N	00	N
84	20240717	140600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1080	16	2	1.50	170534370	159020	161.68	1063	1094	1059	1383	745	1064	1072.41	1.89	0	56238	1074	1068	1059	1053	1044	1072	1057	638	319	500	780	1	1	127669525	1379	6.00	0.86	12	0.12	180.00	1258.00	1385	20230809	-22.02	1000	20240715	8.00	1290	-16.28	20240304	1000	8.00	20240715	1385	-22.02	20230809	1000	8.00	20240715	2.38	N	060560	500	638 억		2414976	N	N	0	N	00	N
85	20240717	130600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1082	18	2	1.69	154192253	143923	146.33	1063	1094	1059	1383	745	1064	1071.35	1.89	0	57353	1074	1068	1059	1053	1044	1072	1057	638	319	500	780	1	1	127669525	1381	6.01	0.86	12	0.11	180.00	1258.00	1385	20230809	-21.88	1000	20240715	8.20	1290	-16.12	20240304	1000	8.20	20240715	1385	-21.88	20230809	1000	8.20	20240715	2.38	N	060560	500	638 억		2414976	N	N	0	N	00	N
86	20240717	120600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1081	17	2	1.60	145920189	136279	138.56	1063	1094	1059	1383	745	1064	1070.75	1.89	0	57487	1074	1068	1059	1053	1044	1072	1057	638	319	500	780	1	1	127669525	1380	6.01	0.86	12	0.11	180.00	1258.00	1385	20230809	-21.95	1000	20240715	8.10	1290	-16.20	20240304	1000	8.10	20240715	1385	-21.95	20230809	1000	8.10	20240715	2.38	N	060560	500	638 억		2414976	N	N	0	N	00	N
87	20240717	110600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1087	23	2	2.16	112680204	105547	107.31	1063	1094	1059	1383	745	1064	1067.58	1.89	0	58305	1074	1068	1059	1053	1044	1072	1057	638	319	500	780	1	1	127669525	1388	6.04	0.86	12	0.08	180.00	1258.00	1385	20230809	-21.52	1000	20240715	8.70	1290	-15.74	20240304	1000	8.70	20240715	1385	-21.52	20230809	1000	8.70	20240715	2.38	N	060560	500	638 억		2414976	N	N	0	N	00	N
88	20240717	100559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1065	1	2	0.09	77484539	72742	73.96	1063	1068	1059	1383	745	1064	1065.20	1.89	0	47813	1074	1068	1059	1053	1044	1072	1057	638	319	500	780	1	1	127669525	1360	5.92	0.85	12	0.06	180.00	1258.00	1385	20230809	-23.10	1000	20240715	6.50	1290	-17.44	20240304	1000	6.50	20240715	1385	-23.10	20230809	1000	6.50	20240715	2.38	N	060560	500	638 억		2414976	N	N	0	N	00	N
89	20240717	090454	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1067	3	2	0.28	1716804	1615	1.64	1063	1067	1063	1383	745	1064	1063.04	1.89	0	0	1074	1068	1059	1053	1044	1072	1057	638	319	500	780	1	1	127669525	1362	5.93	0.85	12	0.00	180.00	1258.00	1385	20230809	-22.96	1000	20240715	6.70	1290	-17.29	20240304	1000	6.70	20240715	1385	-22.96	20230809	1000	6.70	20240715	2.38	N	060560	500	638 억		2414976	N	N	0	N	00	N
90	20240716	160601	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1064	4	2	0.38	103822107	98350	50.03	1051	1065	1050	1378	742	1060	1055.64	1.88	0	11723	1112	1086	1043	1017	974	1064	995	638	318	500	780	1	1	127669525	1358	5.91	0.85	12	0.08	180.00	1258.00	1385	20230809	-23.18	1000	20240715	6.40	1290	-17.52	20240304	1000	6.40	20240715	1385	-23.18	20230809	1000	6.40	20240715	2.39	N	060560	500	638 억		2401515	N	N	0	N	00	N
91	20240716	150606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1064	4	2	0.38	102678598	97275	49.49	1051	1065	1050	1378	742	1060	1055.55	1.88	0	11723	1112	1086	1043	1017	974	1064	995	638	318	500	780	1	1	127669525	1358	5.91	0.85	12	0.08	180.00	1258.00	1385	20230809	-23.18	1000	20240715	6.40	1290	-17.52	20240304	1000	6.40	20240715	1385	-23.18	20230809	1000	6.40	20240715	2.39	N	060560	500	638 억		2401515	N	N	0	N	00	N
92	20240716	140604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1061	1	2	0.09	92830033	88010	44.77	1051	1062	1050	1378	742	1060	1054.77	1.88	0	8115	1112	1086	1043	1017	974	1064	995	638	318	500	780	1	1	127669525	1355	5.89	0.84	12	0.07	180.00	1258.00	1385	20230809	-23.39	1000	20240715	6.10	1290	-17.75	20240304	1000	6.10	20240715	1385	-23.39	20230809	1000	6.10	20240715	2.39	N	060560	500	638 억		2401515	N	N	0	N	00	N
93	20240716	130605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1060	0	3	0.00	86992708	82504	41.97	1051	1061	1050	1378	742	1060	1054.41	1.88	0	6438	1112	1086	1043	1017	974	1064	995	638	318	500	780	1	1	127669525	1353	5.89	0.84	12	0.06	180.00	1258.00	1385	20230809	-23.47	1000	20240715	6.00	1290	-17.83	20240304	1000	6.00	20240715	1385	-23.47	20230809	1000	6.00	20240715	2.39	N	060560	500	638 억		2401515	N	N	0	N	00	N
94	20240716	120603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1056	-4	5	-0.38	68313495	64831	32.98	1051	1057	1050	1378	742	1060	1053.72	1.88	0	3293	1112	1086	1043	1017	974	1064	995	638	318	500	780	1	1	127669525	1348	5.87	0.84	12	0.05	180.00	1258.00	1385	20230809	-23.75	1000	20240715	5.60	1290	-18.14	20240304	1000	5.60	20240715	1385	-23.75	20230809	1000	5.60	20240715	2.39	N	060560	500	638 억		2401515	N	N	0	N	00	N
95	20240716	110603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1054	-6	5	-0.57	56191643	53333	27.13	1051	1057	1050	1378	742	1060	1053.60	1.88	0	-2945	1112	1086	1043	1017	974	1064	995	638	318	500	780	1	1	127669525	1346	5.86	0.84	12	0.04	180.00	1258.00	1385	20230809	-23.90	1000	20240715	5.40	1290	-18.29	20240304	1000	5.40	20240715	1385	-23.90	20230809	1000	5.40	20240715	2.39	N	060560	500	638 억		2401515	N	N	0	N	00	N
96	20240716	100603	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1056	-4	5	-0.38	18526556	17561	8.93	1051	1057	1051	1378	742	1060	1054.98	1.88	0	-1788	1112	1086	1043	1017	974	1064	995	638	318	500	780	1	1	127669525	1348	5.87	0.84	12	0.01	180.00	1258.00	1385	20230809	-23.75	1000	20240715	5.60	1290	-18.14	20240304	1000	5.60	20240715	1385	-23.75	20230809	1000	5.60	20240715	2.39	N	060560	500	638 억		2401515	N	N	0	N	00	N
97	20240716	090602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1052	-8	5	-0.75	1228939	1169	0.59	1051	1057	1051	1378	742	1060	1051.27	1.88	0	-139	1112	1086	1043	1017	974	1064	995	638	318	500	780	1	1	127669525	1343	5.84	0.84	12	0.00	180.00	1258.00	1385	20230809	-24.04	1000	20240715	5.20	1290	-18.45	20240304	1000	5.20	20240715	1385	-24.04	20230809	1000	5.20	20240715	2.39	N	060560	500	638 억		2401515	N	N	0	N	00	N
98	20240715	160553	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	1060	-7	5	-0.66	207044577	196563	264.77	1065	1069	1000	1387	747	1067	1053.31	1.88	0	5081	1073	1069	1066	1062	1059	1068	1061	638	320	500	780	1	1	127669525	1353	5.89	0.84	12	0.15	180.00	1258.00	1385	20230809	-23.47	1000	20240715	6.00	1290	-17.83	20240304	1000	6.00	20240715	1385	-23.47	20230809	1000	6.00	20240715	2.39	N	060560	500	638 억		2396518	N	N	0	N	00	N
99	20240715	150558	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	1054	-13	5	-1.22	195766497	185906	250.42	1065	1069	1000	1387	747	1067	1053.04	1.88	0	5716	1073	1069	1066	1062	1059	1068	1061	638	320	500	780	1	1	127669525	1346	5.86	0.84	12	0.15	180.00	1258.00	1385	20230809	-23.90	1000	20240715	5.40	1290	-18.29	20240304	1000	5.40	20240715	1385	-23.90	20230809	1000	5.40	20240715	2.39	N	060560	500	638 억		2396518	N	N	0	N	00	N
100	20240715	140557	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	1050	-17	5	-1.59	176528349	167605	225.76	1065	1069	1000	1387	747	1067	1053.24	1.88	0	13598	1073	1069	1066	1062	1059	1068	1061	638	320	500	780	1	1	127669525	1341	5.83	0.83	12	0.13	180.00	1258.00	1385	20230809	-24.19	1000	20240715	5.00	1290	-18.60	20240304	1000	5.00	20240715	1385	-24.19	20230809	1000	5.00	20240715	2.39	N	060560	500	638 억		2396518	N	N	0	N	00	N
101	20240715	130557	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	1058	-9	5	-0.84	158553186	150515	202.74	1065	1069	1000	1387	747	1067	1053.40	1.88	0	14382	1073	1069	1066	1062	1059	1068	1061	638	320	500	780	1	1	127669525	1351	5.88	0.84	12	0.12	180.00	1258.00	1385	20230809	-23.61	1000	20240715	5.80	1290	-17.98	20240304	1000	5.80	20240715	1385	-23.61	20230809	1000	5.80	20240715	2.39	N	060560	500	638 억		2396518	N	N	0	N	00	N
102	20240715	120557	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	1060	-7	5	-0.66	147541599	140095	188.71	1065	1069	1000	1387	747	1067	1053.15	1.88	0	13613	1073	1069	1066	1062	1059	1068	1061	638	320	500	780	1	1	127669525	1353	5.89	0.84	12	0.11	180.00	1258.00	1385	20230809	-23.47	1000	20240715	6.00	1290	-17.83	20240304	1000	6.00	20240715	1385	-23.47	20230809	1000	6.00	20240715	2.39	N	060560	500	638 억		2396518	N	N	0	N	00	N
103	20240715	110557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1067	0	3	0.00	25974663	24384	32.85	1065	1069	1061	1387	747	1067	1065.23	1.88	0	0	1073	1069	1066	1062	1059	1068	1061	638	320	500	780	1	1	127669525	1362	5.93	0.85	12	0.02	180.00	1258.00	1385	20230809	-22.96	1060	20240705	0.66	1290	-17.29	20240304	1060	0.66	20240705	1385	-22.96	20230809	1060	0.66	20240705	2.39	N	060560	500	638 억		2396518	N	N	0	N	00	N
104	20240715	100557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1068	1	2	0.09	21703244	20373	27.44	1065	1069	1061	1387	747	1067	1065.29	1.88	0	0	1073	1069	1066	1062	1059	1068	1061	638	320	500	780	1	1	127669525	1364	5.93	0.85	12	0.02	180.00	1258.00	1385	20230809	-22.89	1060	20240705	0.75	1290	-17.21	20240304	1060	0.75	20240705	1385	-22.89	20230809	1060	0.75	20240705	2.39	N	060560	500	638 억		2396518	N	N	0	N	00	N
105	20240715	090557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1068	1	2	0.09	1806755	1693	2.28	1065	1068	1065	1387	747	1067	1067.19	1.88	0	0	1073	1069	1066	1062	1059	1068	1061	638	320	500	780	1	1	127669525	1364	5.93	0.85	12	0.00	180.00	1258.00	1385	20230809	-22.89	1060	20240705	0.75	1290	-17.21	20240304	1060	0.75	20240705	1385	-22.89	20230809	1060	0.75	20240705	2.39	N	060560	500	638 억		2396518	N	N	0	N	00	N
106	20240712	160553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1067	0	3	0.00	79117269	74188	98.48	1070	1070	1063	1387	747	1067	1066.44	1.88	0	-6322	1083	1075	1070	1062	1057	1072	1059	638	320	500	780	1	1	127669525	1362	5.93	0.85	12	0.06	180.00	1258.00	1385	20230809	-22.96	1060	20240705	0.66	1290	-17.29	20240304	1060	0.66	20240705	1385	-22.96	20230809	1060	0.66	20240705	2.38	N	060560	500	638 억		2400352	N	N	0	N	00	N
107	20240712	150555	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1067	0	3	0.00	64829498	60767	80.66	1070	1070	1063	1387	747	1067	1066.85	1.88	0	-6244	1083	1075	1070	1062	1057	1072	1059	638	320	500	780	1	1	127669525	1362	5.93	0.85	12	0.05	180.00	1258.00	1385	20230809	-22.96	1060	20240705	0.66	1290	-17.29	20240304	1060	0.66	20240705	1385	-22.96	20230809	1060	0.66	20240705	2.38	N	060560	500	638 억		2400352	N	N	0	N	00	N
108	20240712	140559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1067	0	3	0.00	63146612	59189	78.57	1070	1070	1063	1387	747	1067	1066.86	1.88	0	-5748	1083	1075	1070	1062	1057	1072	1059	638	320	500	780	1	1	127669525	1362	5.93	0.85	12	0.05	180.00	1258.00	1385	20230809	-22.96	1060	20240705	0.66	1290	-17.29	20240304	1060	0.66	20240705	1385	-22.96	20230809	1060	0.66	20240705	2.38	N	060560	500	638 억		2400352	N	N	0	N	00	N
109	20240712	130555	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1067	0	3	0.00	40050094	37536	49.83	1070	1070	1063	1387	747	1067	1066.98	1.88	0	-5416	1083	1075	1070	1062	1057	1072	1059	638	320	500	780	1	1	127669525	1362	5.93	0.85	12	0.03	180.00	1258.00	1385	20230809	-22.96	1060	20240705	0.66	1290	-17.29	20240304	1060	0.66	20240705	1385	-22.96	20230809	1060	0.66	20240705	2.38	N	060560	500	638 억		2400352	N	N	0	N	00	N
110	20240712	120555	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1068	1	2	0.09	25448529	23857	31.67	1070	1070	1063	1387	747	1067	1066.71	1.88	0	-2918	1083	1075	1070	1062	1057	1072	1059	638	320	500	780	1	1	127669525	1364	5.93	0.85	12	0.02	180.00	1258.00	1385	20230809	-22.89	1060	20240705	0.75	1290	-17.21	20240304	1060	0.75	20240705	1385	-22.89	20230809	1060	0.75	20240705	2.38	N	060560	500	638 억		2400352	N	N	0	N	00	N
111	20240712	110553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1067	0	3	0.00	12239512	11475	15.23	1070	1070	1063	1387	747	1067	1066.62	1.88	0	-797	1083	1075	1070	1062	1057	1072	1059	638	320	500	780	1	1	127669525	1362	5.93	0.85	12	0.01	180.00	1258.00	1385	20230809	-22.96	1060	20240705	0.66	1290	-17.29	20240304	1060	0.66	20240705	1385	-22.96	20230809	1060	0.66	20240705	2.38	N	060560	500	638 억		2400352	N	N	0	N	00	N
112	20240712	100555	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1068	1	2	0.09	6097270	5717	7.59	1070	1070	1063	1387	747	1067	1066.52	1.88	0	-299	1083	1075	1070	1062	1057	1072	1059	638	320	500	780	1	1	127669525	1364	5.93	0.85	12	0.00	180.00	1258.00	1385	20230809	-22.89	1060	20240705	0.75	1290	-17.21	20240304	1060	0.75	20240705	1385	-22.89	20230809	1060	0.75	20240705	2.38	N	060560	500	638 억		2400352	N	N	0	N	00	N
113	20240712	090552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1070	3	2	0.28	146580	137	0.18	1070	1070	1069	1387	747	1067	1069.93	1.88	0	-5	1083	1075	1070	1062	1057	1072	1059	638	320	500	780	1	1	127669525	1366	5.94	0.85	12	0.00	180.00	1258.00	1385	20230809	-22.74	1060	20240705	0.94	1290	-17.05	20240304	1060	0.94	20240705	1385	-22.74	20230809	1060	0.94	20240705	2.38	N	060560	500	638 억		2400352	N	N	0	N	00	N
114	20240711	160550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1067	1	2	0.09	80315812	75284	77.10	1078	1078	1065	1385	747	1066	1066.84	1.88	0	-1200	1082	1073	1069	1060	1056	1072	1059	638	319	500	780	1	1	127669525	1362	5.93	0.85	12	0.06	180.00	1258.00	1394	20230705	-23.46	1060	20240705	0.66	1290	-17.29	20240304	1060	0.66	20240705	1385	-22.96	20230809	1060	0.66	20240705	2.42	N	060560	500	638 억		2401552	N	N	0	N	00	N
115	20240711	150556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1065	-1	5	-0.09	76453427	71660	73.39	1078	1078	1065	1385	747	1066	1066.89	1.88	0	-1182	1082	1073	1069	1060	1056	1072	1059	638	319	500	780	1	1	127669525	1360	5.92	0.85	12	0.06	180.00	1258.00	1394	20230705	-23.60	1060	20240705	0.47	1290	-17.44	20240304	1060	0.47	20240705	1385	-23.10	20230809	1060	0.47	20240705	2.42	N	060560	500	638 억		2401552	N	N	0	N	00	N
116	20240711	140555	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1066	0	3	0.00	57556591	53933	55.24	1078	1078	1066	1385	747	1066	1067.19	1.88	0	-1182	1082	1073	1069	1060	1056	1072	1059	638	319	500	780	1	1	127669525	1361	5.92	0.85	12	0.04	180.00	1258.00	1394	20230705	-23.53	1060	20240705	0.57	1290	-17.36	20240304	1060	0.57	20240705	1385	-23.03	20230809	1060	0.57	20240705	2.42	N	060560	500	638 억		2401552	N	N	0	N	00	N
117	20240711	130553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1066	0	3	0.00	53534533	50160	51.37	1078	1078	1066	1385	747	1066	1067.28	1.88	0	-1182	1082	1073	1069	1060	1056	1072	1059	638	319	500	780	1	1	127669525	1361	5.92	0.85	12	0.04	180.00	1258.00	1394	20230705	-23.53	1060	20240705	0.57	1290	-17.36	20240304	1060	0.57	20240705	1385	-23.03	20230809	1060	0.57	20240705	2.42	N	060560	500	638 억		2401552	N	N	0	N	00	N
118	20240711	120553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1068	2	2	0.19	42315684	39639	40.60	1078	1078	1066	1385	747	1066	1067.53	1.88	0	-1182	1082	1073	1069	1060	1056	1072	1059	638	319	500	780	1	1	127669525	1364	5.93	0.85	12	0.03	180.00	1258.00	1394	20230705	-23.39	1060	20240705	0.75	1290	-17.21	20240304	1060	0.75	20240705	1385	-22.89	20230809	1060	0.75	20240705	2.42	N	060560	500	638 억		2401552	N	N	0	N	00	N
119	20240711	110552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1067	1	2	0.09	35513119	33259	34.06	1078	1078	1066	1385	747	1066	1067.77	1.88	0	-1182	1082	1073	1069	1060	1056	1072	1059	638	319	500	780	1	1	127669525	1362	5.93	0.85	12	0.03	180.00	1258.00	1394	20230705	-23.46	1060	20240705	0.66	1290	-17.29	20240304	1060	0.66	20240705	1385	-22.96	20230809	1060	0.66	20240705	2.42	N	060560	500	638 억		2401552	N	N	0	N	00	N
120	20240711	100552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1068	2	2	0.19	21512528	20135	20.62	1078	1078	1066	1385	747	1066	1068.41	1.88	0	-1182	1082	1073	1069	1060	1056	1072	1059	638	319	500	780	1	1	127669525	1364	5.93	0.85	12	0.02	180.00	1258.00	1394	20230705	-23.39	1060	20240705	0.75	1290	-17.21	20240304	1060	0.75	20240705	1385	-22.89	20230809	1060	0.75	20240705	2.42	N	060560	500	638 억		2401552	N	N	0	N	00	N
121	20240711	090550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1074	8	2	0.75	187561	174	0.18	1078	1078	1071	1385	747	1066	1077.94	1.88	0	0	1082	1073	1069	1060	1056	1072	1059	638	319	500	780	1	1	127669525	1371	5.97	0.85	12	0.00	180.00	1258.00	1394	20230705	-22.96	1060	20240705	1.32	1290	-16.74	20240304	1060	1.32	20240705	1385	-22.45	20230809	1060	1.32	20240705	2.42	N	060560	500	638 억		2401552	N	N	0	N	00	N
122	20240710	160550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1066	-7	5	-0.65	102611329	96008	84.31	1078	1078	1065	1394	752	1073	1068.79	1.88	0	-276	1081	1076	1072	1067	1063	1075	1066	638	321	500	790	1	1	127669525	1361	5.92	0.85	12	0.08	180.00	1258.00	1394	20230704	-23.53	1060	20240705	0.57	1290	-17.36	20240304	1060	0.57	20240705	1385	-23.03	20230809	1060	0.57	20240705	2.42	N	060560	500	638 억		2401828	N	N	0	N	00	N
123	20240710	150552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1069	-4	5	-0.37	87411693	81767	71.80	1078	1078	1065	1394	752	1073	1069.03	1.88	0	-3791	1081	1076	1072	1067	1063	1075	1066	638	321	500	790	1	1	127669525	1365	5.94	0.85	12	0.06	180.00	1258.00	1394	20230704	-23.31	1060	20240705	0.85	1290	-17.13	20240304	1060	0.85	20240705	1385	-22.82	20230809	1060	0.85	20240705	2.42	N	060560	500	638 억		2401828	N	N	0	N	00	N
124	20240710	140549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1067	-6	5	-0.56	77073973	72089	63.31	1078	1078	1065	1394	752	1073	1069.15	1.88	0	-5045	1081	1076	1072	1067	1063	1075	1066	638	321	500	790	1	1	127669525	1362	5.93	0.85	12	0.06	180.00	1258.00	1394	20230704	-23.46	1060	20240705	0.66	1290	-17.29	20240304	1060	0.66	20240705	1385	-22.96	20230809	1060	0.66	20240705	2.42	N	060560	500	638 억		2401828	N	N	0	N	00	N
125	20240710	130550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1070	-3	5	-0.28	66582225	62270	54.68	1078	1078	1065	1394	752	1073	1069.25	1.88	0	-1429	1081	1076	1072	1067	1063	1075	1066	638	321	500	790	1	1	127669525	1366	5.94	0.85	12	0.05	180.00	1258.00	1394	20230704	-23.24	1060	20240705	0.94	1290	-17.05	20240304	1060	0.94	20240705	1385	-22.74	20230809	1060	0.94	20240705	2.42	N	060560	500	638 억		2401828	N	N	0	N	00	N
126	20240710	120551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1069	-4	5	-0.37	52058249	48682	42.75	1078	1078	1065	1394	752	1073	1069.35	1.88	0	205	1081	1076	1072	1067	1063	1075	1066	638	321	500	790	1	1	127669525	1365	5.94	0.85	12	0.04	180.00	1258.00	1394	20230704	-23.31	1060	20240705	0.85	1290	-17.13	20240304	1060	0.85	20240705	1385	-22.82	20230809	1060	0.85	20240705	2.42	N	060560	500	638 억		2401828	N	N	0	N	00	N
127	20240710	110551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1069	-4	5	-0.37	51057226	47746	41.93	1078	1078	1065	1394	752	1073	1069.35	1.88	0	63	1081	1076	1072	1067	1063	1075	1066	638	321	500	790	1	1	127669525	1365	5.94	0.85	12	0.04	180.00	1258.00	1394	20230704	-23.31	1060	20240705	0.85	1290	-17.13	20240304	1060	0.85	20240705	1385	-22.82	20230809	1060	0.85	20240705	2.42	N	060560	500	638 억		2401828	N	N	0	N	00	N
128	20240710	100547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	0	3	0.00	29724534	27752	24.37	1078	1078	1065	1394	752	1073	1071.08	1.88	0	1497	1081	1076	1072	1067	1063	1075	1066	638	321	500	790	1	1	127669525	1370	5.96	0.85	12	0.02	180.00	1258.00	1394	20230704	-23.03	1060	20240705	1.23	1290	-16.82	20240304	1060	1.23	20240705	1385	-22.53	20230809	1060	1.23	20240705	2.42	N	060560	500	638 억		2401828	N	N	0	N	00	N
129	20240710	090549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1068	-5	5	-0.47	10465378	9722	8.54	1078	1078	1068	1394	752	1073	1076.46	1.88	0	241	1081	1076	1072	1067	1063	1075	1066	638	321	500	790	1	1	127669525	1364	5.93	0.85	12	0.01	180.00	1258.00	1394	20230704	-23.39	1060	20240705	0.75	1290	-17.21	20240304	1060	0.75	20240705	1385	-22.89	20230809	1060	0.75	20240705	2.42	N	060560	500	638 억		2401828	N	N	0	N	00	N
130	20240709	160549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	0	3	0.00	100241419	93565	33.72	1077	1077	1068	1394	752	1073	1071.36	1.89	0	-11040	1111	1092	1081	1062	1051	1086	1056	638	321	500	790	1	1	127669525	1370	5.96	0.85	12	0.07	180.00	1258.00	1400	20230703	-23.36	1060	20240705	1.23	1290	-16.82	20240304	1060	1.23	20240705	1385	-22.53	20230809	1060	1.23	20240705	2.43	N	060560	500	638 억		2412867	N	N	0	N	00	N
131	20240709	150549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1072	-1	5	-0.09	94489120	88201	31.79	1077	1077	1068	1394	752	1073	1071.29	1.89	0	-9619	1111	1092	1081	1062	1051	1086	1056	638	321	500	790	1	1	127669525	1369	5.96	0.85	12	0.07	180.00	1258.00	1400	20230703	-23.43	1060	20240705	1.13	1290	-16.90	20240304	1060	1.13	20240705	1385	-22.60	20230809	1060	1.13	20240705	2.43	N	060560	500	638 억		2412867	N	N	0	N	00	N
132	20240709	140550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	0	3	0.00	82080143	76613	27.61	1077	1077	1068	1394	752	1073	1071.36	1.89	0	-2231	1111	1092	1081	1062	1051	1086	1056	638	321	500	790	1	1	127669525	1370	5.96	0.85	12	0.06	180.00	1258.00	1400	20230703	-23.36	1060	20240705	1.23	1290	-16.82	20240304	1060	1.23	20240705	1385	-22.53	20230809	1060	1.23	20240705	2.43	N	060560	500	638 억		2412867	N	N	0	N	00	N
133	20240709	130552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	0	3	0.00	75882833	70825	25.52	1077	1077	1068	1394	752	1073	1071.41	1.89	0	-1511	1111	1092	1081	1062	1051	1086	1056	638	321	500	790	1	1	127669525	1370	5.96	0.85	12	0.06	180.00	1258.00	1400	20230703	-23.36	1060	20240705	1.23	1290	-16.82	20240304	1060	1.23	20240705	1385	-22.53	20230809	1060	1.23	20240705	2.43	N	060560	500	638 억		2412867	N	N	0	N	00	N
134	20240709	120553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1072	-1	5	-0.09	58190449	54292	19.57	1077	1077	1070	1394	752	1073	1071.81	1.89	0	-598	1111	1092	1081	1062	1051	1086	1056	638	321	500	790	1	1	127669525	1369	5.96	0.85	12	0.04	180.00	1258.00	1400	20230703	-23.43	1060	20240705	1.13	1290	-16.90	20240304	1060	1.13	20240705	1385	-22.60	20230809	1060	1.13	20240705	2.43	N	060560	500	638 억		2412867	N	N	0	N	00	N
135	20240709	110552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1072	-1	5	-0.09	34687027	32334	11.65	1077	1077	1072	1394	752	1073	1072.77	1.89	0	-212	1111	1092	1081	1062	1051	1086	1056	638	321	500	790	1	1	127669525	1369	5.96	0.85	12	0.03	180.00	1258.00	1400	20230703	-23.43	1060	20240705	1.13	1290	-16.90	20240304	1060	1.13	20240705	1385	-22.60	20230809	1060	1.13	20240705	2.43	N	060560	500	638 억		2412867	N	N	0	N	00	N
136	20240709	100550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1074	1	2	0.09	17834453	16631	5.99	1077	1077	1072	1394	752	1073	1072.36	1.89	0	143	1111	1092	1081	1062	1051	1086	1056	638	321	500	790	1	1	127669525	1371	5.97	0.85	12	0.01	180.00	1258.00	1400	20230703	-23.29	1060	20240705	1.32	1290	-16.74	20240304	1060	1.32	20240705	1385	-22.45	20230809	1060	1.32	20240705	2.43	N	060560	500	638 억		2412867	N	N	0	N	00	N
137	20240709	090550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	0	3	0.00	1092920	1018	0.37	1077	1077	1073	1394	752	1073	1073.60	1.89	0	0	1111	1092	1081	1062	1051	1086	1056	638	321	500	790	1	1	127669525	1370	5.96	0.85	12	0.00	180.00	1258.00	1400	20230703	-23.36	1060	20240705	1.23	1290	-16.82	20240304	1060	1.23	20240705	1385	-22.53	20230809	1060	1.23	20240705	2.43	N	060560	500	638 억		2412867	N	N	0	N	00	N
138	20240708	160545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	3	2	0.28	298880216	276450	244.79	1080	1100	1070	1391	749	1070	1081.17	1.90	0	-9444	1078	1074	1067	1063	1056	1076	1065	638	321	500	790	1	1	127669525	1370	5.96	0.85	12	0.22	180.00	1258.00	1400	20230703	-23.36	1060	20240705	1.23	1290	-16.82	20240304	1060	1.23	20240705	1385	-22.53	20230809	1060	1.23	20240705	2.45	N	060560	500	638 억		2422311	N	N	0	N	00	N
139	20240708	150547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1079	9	2	0.84	290631001	268774	238.00	1080	1100	1070	1391	749	1070	1081.32	1.90	0	-9424	1078	1074	1067	1063	1056	1076	1065	638	321	500	790	1	1	127669525	1378	5.99	0.86	12	0.21	180.00	1258.00	1400	20230703	-22.93	1060	20240705	1.79	1290	-16.36	20240304	1060	1.79	20240705	1385	-22.09	20230809	1060	1.79	20240705	2.45	N	060560	500	638 억		2422311	N	N	0	N	00	N
140	20240708	140549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1076	6	2	0.56	257243155	237791	210.56	1080	1100	1070	1391	749	1070	1081.80	1.90	0	-8642	1078	1074	1067	1063	1056	1076	1065	638	321	500	790	1	1	127669525	1374	5.98	0.86	12	0.19	180.00	1258.00	1400	20230703	-23.14	1060	20240705	1.51	1290	-16.59	20240304	1060	1.51	20240705	1385	-22.31	20230809	1060	1.51	20240705	2.45	N	060560	500	638 억		2422311	N	N	0	N	00	N
141	20240708	130545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1080	10	2	0.93	250801003	231807	205.26	1080	1100	1070	1391	749	1070	1081.94	1.90	0	-8642	1078	1074	1067	1063	1056	1076	1065	638	321	500	790	1	1	127669525	1379	6.00	0.86	12	0.18	180.00	1258.00	1400	20230703	-22.86	1060	20240705	1.89	1290	-16.28	20240304	1060	1.89	20240705	1385	-22.02	20230809	1060	1.89	20240705	2.45	N	060560	500	638 억		2422311	N	N	0	N	00	N
142	20240708	120547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1078	8	2	0.75	234597953	216796	191.97	1080	1100	1070	1391	749	1070	1082.11	1.90	0	-8642	1078	1074	1067	1063	1056	1076	1065	638	321	500	790	1	1	127669525	1376	5.99	0.86	12	0.17	180.00	1258.00	1400	20230703	-23.00	1060	20240705	1.70	1290	-16.43	20240304	1060	1.70	20240705	1385	-22.17	20230809	1060	1.70	20240705	2.45	N	060560	500	638 억		2422311	N	N	0	N	00	N
143	20240708	110545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1080	10	2	0.93	222569531	205658	182.11	1080	1100	1070	1391	749	1070	1082.23	1.90	0	-8575	1078	1074	1067	1063	1056	1076	1065	638	321	500	790	1	1	127669525	1379	6.00	0.86	12	0.16	180.00	1258.00	1400	20230703	-22.86	1060	20240705	1.89	1290	-16.28	20240304	1060	1.89	20240705	1385	-22.02	20230809	1060	1.89	20240705	2.45	N	060560	500	638 억		2422311	N	N	0	N	00	N
144	20240708	100546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1077	7	2	0.65	209635603	193651	171.48	1080	1100	1070	1391	749	1070	1082.54	1.90	0	-7566	1078	1074	1067	1063	1056	1076	1065	638	321	500	790	1	1	127669525	1375	5.98	0.86	12	0.15	180.00	1258.00	1400	20230703	-23.07	1060	20240705	1.60	1290	-16.51	20240304	1060	1.60	20240705	1385	-22.24	20230809	1060	1.60	20240705	2.45	N	060560	500	638 억		2422311	N	N	0	N	00	N
145	20240708	090546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1079	9	2	0.84	151862947	139893	123.87	1080	1100	1074	1391	749	1070	1085.57	1.90	0	-12039	1078	1074	1067	1063	1056	1076	1065	638	321	500	790	1	1	127669525	1378	5.99	0.86	12	0.11	180.00	1258.00	1400	20230703	-22.93	1060	20240705	1.79	1290	-16.36	20240304	1060	1.79	20240705	1385	-22.09	20230809	1060	1.79	20240705	2.45	N	060560	500	638 억		2422311	N	N	0	N	00	N
146	20240705	160543	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	1070	3	2	0.28	97796151	91919	114.32	1063	1071	1060	1387	747	1067	1063.94	1.90	0	32	1085	1075	1070	1060	1055	1081	1066	638	320	500	780	1	1	127669525	1366	5.94	0.85	12	0.07	180.00	1258.00	1400	20230703	-23.57	1060	20240705	0.94	1290	-17.05	20240304	1060	0.94	20240705	1394	-23.24	20230705	1060	0.94	20240705	2.45	N	060560	500	638 억		2422279	N	N	0	N	00	N
147	20240705	150545	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	1062	-5	5	-0.47	93946988	88307	109.83	1063	1071	1060	1387	747	1067	1063.87	1.90	0	436	1085	1075	1070	1060	1055	1081	1066	638	320	500	780	1	1	127669525	1356	5.90	0.84	12	0.07	180.00	1258.00	1400	20230703	-24.14	1060	20240705	0.19	1290	-17.67	20240304	1060	0.19	20240705	1394	-23.82	20230705	1060	0.19	20240705	2.45	N	060560	500	638 억		2422279	N	N	0	N	00	N
148	20240705	140545	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	1066	-1	5	-0.09	65654254	61668	76.70	1063	1071	1060	1387	747	1067	1064.64	1.90	0	-207	1085	1075	1070	1060	1055	1081	1066	638	320	500	780	1	1	127669525	1361	5.92	0.85	12	0.05	180.00	1258.00	1400	20230703	-23.86	1060	20240705	0.57	1290	-17.36	20240304	1060	0.57	20240705	1394	-23.53	20230705	1060	0.57	20240705	2.45	N	060560	500	638 억		2422279	N	N	0	N	00	N
149	20240705	130545	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	1068	1	2	0.09	56966422	53506	66.55	1063	1071	1060	1387	747	1067	1064.67	1.90	0	-207	1085	1075	1070	1060	1055	1081	1066	638	320	500	780	1	1	127669525	1364	5.93	0.85	12	0.04	180.00	1258.00	1400	20230703	-23.71	1060	20240705	0.75	1290	-17.21	20240304	1060	0.75	20240705	1394	-23.39	20230705	1060	0.75	20240705	2.45	N	060560	500	638 억		2422279	N	N	0	N	00	N
150	20240705	120545	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	1069	2	2	0.19	24458717	22942	28.53	1063	1071	1062	1387	747	1067	1066.11	1.90	0	-90	1085	1075	1070	1060	1055	1081	1066	638	320	500	780	1	1	127669525	1365	5.94	0.85	12	0.02	180.00	1258.00	1400	20230703	-23.64	1062	20240705	0.66	1290	-17.13	20240304	1062	0.66	20240705	1394	-23.31	20230705	1062	0.66	20240705	2.45	N	060560	500	638 억		2422279	N	N	0	N	00	N
151	20240705	110543	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	1067	0	3	0.00	19976365	18747	23.32	1063	1071	1062	1387	747	1067	1065.58	1.90	0	-90	1085	1075	1070	1060	1055	1081	1066	638	320	500	780	1	1	127669525	1362	5.93	0.85	12	0.01	180.00	1258.00	1400	20230703	-23.79	1062	20240705	0.47	1290	-17.29	20240304	1062	0.47	20240705	1394	-23.46	20230705	1062	0.47	20240705	2.45	N	060560	500	638 억		2422279	N	N	0	N	00	N
152	20240705	100543	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	1069	2	2	0.19	17806481	16714	20.79	1063	1071	1062	1387	747	1067	1065.36	1.90	0	-90	1085	1075	1070	1060	1055	1081	1066	638	320	500	780	1	1	127669525	1365	5.94	0.85	12	0.01	180.00	1258.00	1400	20230703	-23.64	1062	20240705	0.66	1290	-17.13	20240304	1062	0.66	20240705	1394	-23.31	20230705	1062	0.66	20240705	2.45	N	060560	500	638 억		2422279	N	N	0	N	00	N
153	20240705	090544	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	1067	0	3	0.00	3580485	3368	4.19	1063	1067	1063	1387	747	1067	1063.09	1.90	0	0	1085	1075	1070	1060	1055	1081	1066	638	320	500	780	1	1	127669525	1362	5.93	0.85	12	0.00	180.00	1258.00	1400	20230703	-23.79	1063	20240705	0.38	1290	-17.29	20240304	1063	0.38	20240705	1394	-23.46	20230705	1063	0.38	20240705	2.45	N	060560	500	638 억		2422279	N	N	0	N	00	N
154	20240704	160541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1067	-6	5	-0.56	85285862	79903	61.28	1065	1080	1065	1394	752	1073	1067.37	1.90	0	-62	1084	1078	1074	1068	1064	1076	1066	638	321	500	790	1	1	127669525	1362	5.93	0.85	12	0.06	180.00	1258.00	1400	20230703	-23.79	1064	20240423	0.28	1290	-17.29	20240304	1064	0.28	20240423	1394	-23.46	20230704	1064	0.28	20240423	2.46	N	060560	500	638 억		2422341	N	N	0	N	00	N
155	20240704	150543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1066	-7	5	-0.65	81218996	76089	58.36	1065	1080	1065	1394	752	1073	1067.42	1.90	0	5	1084	1078	1074	1068	1064	1076	1066	638	321	500	790	1	1	127669525	1361	5.92	0.85	12	0.06	180.00	1258.00	1400	20230703	-23.86	1064	20240423	0.19	1290	-17.36	20240304	1064	0.19	20240423	1394	-23.53	20230704	1064	0.19	20240423	2.46	N	060560	500	638 억		2422341	N	N	0	N	00	N
156	20240704	140543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1069	-4	5	-0.37	70663639	66183	50.76	1065	1080	1065	1394	752	1073	1067.70	1.90	0	5	1084	1078	1074	1068	1064	1076	1066	638	321	500	790	1	1	127669525	1365	5.94	0.85	12	0.05	180.00	1258.00	1400	20230703	-23.64	1064	20240423	0.47	1290	-17.13	20240304	1064	0.47	20240423	1394	-23.31	20230704	1064	0.47	20240423	2.46	N	060560	500	638 억		2422341	N	N	0	N	00	N
157	20240704	130544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1069	-4	5	-0.37	57261814	53620	41.12	1065	1080	1065	1394	752	1073	1067.92	1.90	0	5	1084	1078	1074	1068	1064	1076	1066	638	321	500	790	1	1	127669525	1365	5.94	0.85	12	0.04	180.00	1258.00	1400	20230703	-23.64	1064	20240423	0.47	1290	-17.13	20240304	1064	0.47	20240423	1394	-23.31	20230704	1064	0.47	20240423	2.46	N	060560	500	638 억		2422341	N	N	0	N	00	N
158	20240704	120542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1069	-4	5	-0.37	53506015	50101	38.43	1065	1080	1065	1394	752	1073	1067.96	1.90	0	5	1084	1078	1074	1068	1064	1076	1066	638	321	500	790	1	1	127669525	1365	5.94	0.85	12	0.04	180.00	1258.00	1400	20230703	-23.64	1064	20240423	0.47	1290	-17.13	20240304	1064	0.47	20240423	1394	-23.31	20230704	1064	0.47	20240423	2.46	N	060560	500	638 억		2422341	N	N	0	N	00	N
159	20240704	110542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1069	-4	5	-0.37	35744427	33448	25.65	1065	1080	1065	1394	752	1073	1068.66	1.90	0	5	1084	1078	1074	1068	1064	1076	1066	638	321	500	790	1	1	127669525	1365	5.94	0.85	12	0.03	180.00	1258.00	1400	20230703	-23.64	1064	20240423	0.47	1290	-17.13	20240304	1064	0.47	20240423	1394	-23.31	20230704	1064	0.47	20240423	2.46	N	060560	500	638 억		2422341	N	N	0	N	00	N
160	20240704	100542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1071	-2	5	-0.19	24591399	22995	17.64	1065	1080	1065	1394	752	1073	1069.42	1.90	0	5	1084	1078	1074	1068	1064	1076	1066	638	321	500	790	1	1	127669525	1367	5.95	0.85	12	0.02	180.00	1258.00	1400	20230703	-23.50	1064	20240423	0.66	1290	-16.98	20240304	1064	0.66	20240423	1394	-23.17	20230704	1064	0.66	20240423	2.46	N	060560	500	638 억		2422341	N	N	0	N	00	N
161	20240704	090543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1080	7	2	0.65	11403854	10664	8.18	1065	1080	1065	1394	752	1073	1069.38	1.90	0	0	1084	1078	1074	1068	1064	1076	1066	638	321	500	790	1	1	127669525	1379	6.00	0.86	12	0.01	180.00	1258.00	1400	20230703	-22.86	1064	20240423	1.50	1290	-16.28	20240304	1064	1.50	20240423	1394	-22.53	20230704	1064	1.50	20240423	2.46	N	060560	500	638 억		2422341	N	N	0	N	00	N
162	20240703	160539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	-6	5	-0.56	139654399	130047	149.26	1080	1080	1070	1402	756	1079	1073.88	1.92	0	-33474	1094	1086	1080	1072	1066	1083	1069	638	323	500	790	1	1	127669525	1370	5.96	0.85	12	0.10	180.00	1258.00	1400	20230703	-23.36	1064	20240423	0.85	1290	-16.82	20240304	1064	0.85	20240423	1400	-23.36	20230703	1064	0.85	20240423	2.46	N	060560	500	638 억		2455815	N	N	0	N	00	N
163	20240703	150542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	-6	5	-0.56	125059034	116430	133.63	1080	1080	1070	1402	756	1079	1074.11	1.92	0	-27885	1094	1086	1080	1072	1066	1083	1069	638	323	500	790	1	1	127669525	1370	5.96	0.85	12	0.09	180.00	1258.00	1400	20230703	-23.36	1064	20240423	0.85	1290	-16.82	20240304	1064	0.85	20240423	1400	-23.36	20230703	1064	0.85	20240423	2.46	N	060560	500	638 억		2455815	N	N	0	N	00	N
164	20240703	140542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1071	-8	5	-0.74	118067298	109904	126.14	1080	1080	1070	1402	756	1079	1074.28	1.92	0	-27771	1094	1086	1080	1072	1066	1083	1069	638	323	500	790	1	1	127669525	1367	5.95	0.85	12	0.09	180.00	1258.00	1400	20230703	-23.50	1064	20240423	0.66	1290	-16.98	20240304	1064	0.66	20240423	1400	-23.50	20230703	1064	0.66	20240423	2.46	N	060560	500	638 억		2455815	N	N	0	N	00	N
165	20240703	130540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1075	-4	5	-0.37	98271003	91439	104.95	1080	1080	1072	1402	756	1079	1074.72	1.92	0	-25764	1094	1086	1080	1072	1066	1083	1069	638	323	500	790	1	1	127669525	1372	5.97	0.85	12	0.07	180.00	1258.00	1400	20230703	-23.21	1064	20240423	1.03	1290	-16.67	20240304	1064	1.03	20240423	1400	-23.21	20230703	1064	1.03	20240423	2.46	N	060560	500	638 억		2455815	N	N	0	N	00	N
166	20240703	120540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	-6	5	-0.56	82955136	77177	88.58	1080	1080	1072	1402	756	1079	1074.87	1.92	0	-24293	1094	1086	1080	1072	1066	1083	1069	638	323	500	790	1	1	127669525	1370	5.96	0.85	12	0.06	180.00	1258.00	1400	20230703	-23.36	1064	20240423	0.85	1290	-16.82	20240304	1064	0.85	20240423	1400	-23.36	20230703	1064	0.85	20240423	2.46	N	060560	500	638 억		2455815	N	N	0	N	00	N
167	20240703	110543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1072	-7	5	-0.65	76775240	71420	81.97	1080	1080	1072	1402	756	1079	1074.98	1.92	0	-21677	1094	1086	1080	1072	1066	1083	1069	638	323	500	790	1	1	127669525	1369	5.96	0.85	12	0.06	180.00	1258.00	1400	20230703	-23.43	1064	20240423	0.75	1290	-16.90	20240304	1064	0.75	20240423	1400	-23.43	20230703	1064	0.75	20240423	2.46	N	060560	500	638 억		2455815	N	N	0	N	00	N
168	20240703	100542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1078	-1	5	-0.09	37806173	35137	40.33	1080	1080	1075	1402	756	1079	1075.96	1.92	0	-1276	1094	1086	1080	1072	1066	1083	1069	638	323	500	790	1	1	127669525	1376	5.99	0.86	12	0.03	180.00	1258.00	1400	20230703	-23.00	1064	20240423	1.32	1290	-16.43	20240304	1064	1.32	20240423	1400	-23.00	20230703	1064	1.32	20240423	2.46	N	060560	500	638 억		2455815	N	N	0	N	00	N
169	20240703	090540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1077	-2	5	-0.19	247056	229	0.26	1080	1080	1077	1402	756	1079	1078.85	1.92	0	-120	1094	1086	1080	1072	1066	1083	1069	638	323	500	790	1	1	127669525	1375	5.98	0.86	12	0.00	180.00	1258.00	1400	20230703	-23.07	1064	20240423	1.22	1290	-16.51	20240304	1064	1.22	20240423	1400	-23.07	20230703	1064	1.22	20240423	2.46	N	060560	500	638 억		2455815	N	N	0	N	00	N
170	20240702	160539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1079	-3	5	-0.28	92715060	86123	103.86	1082	1088	1074	1406	758	1082	1076.54	1.93	0	-4734	1096	1088	1079	1071	1062	1090	1073	638	324	500	800	1	1	127669525	1378	5.99	0.86	12	0.07	180.00	1258.00	1400	20230703	-22.93	1064	20240423	1.41	1290	-16.36	20240304	1064	1.41	20240423	1400	-22.93	20230703	1064	1.41	20240423	2.48	N	060560	500	638 억		2460549	N	N	0	N	00	N
171	20240702	150540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1076	-6	5	-0.55	72121716	66964	80.75	1082	1088	1074	1406	758	1082	1077.02	1.93	0	-4451	1096	1088	1079	1071	1062	1090	1073	638	324	500	800	1	1	127669525	1374	5.98	0.86	12	0.05	180.00	1258.00	1400	20230703	-23.14	1064	20240423	1.13	1290	-16.59	20240304	1064	1.13	20240423	1400	-23.14	20230703	1064	1.13	20240423	2.48	N	060560	500	638 억		2460549	N	N	0	N	00	N
172	20240702	140540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1076	-6	5	-0.55	70431414	65393	78.86	1082	1088	1074	1406	758	1082	1077.05	1.93	0	-4451	1096	1088	1079	1071	1062	1090	1073	638	324	500	800	1	1	127669525	1374	5.98	0.86	12	0.05	180.00	1258.00	1400	20230703	-23.14	1064	20240423	1.13	1290	-16.59	20240304	1064	1.13	20240423	1400	-23.14	20230703	1064	1.13	20240423	2.48	N	060560	500	638 억		2460549	N	N	0	N	00	N
173	20240702	130540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1077	-5	5	-0.46	53073746	49262	59.41	1082	1088	1075	1406	758	1082	1077.38	1.93	0	-4480	1096	1088	1079	1071	1062	1090	1073	638	324	500	800	1	1	127669525	1375	5.98	0.86	12	0.04	180.00	1258.00	1400	20230703	-23.07	1064	20240423	1.22	1290	-16.51	20240304	1064	1.22	20240423	1400	-23.07	20230703	1064	1.22	20240423	2.48	N	060560	500	638 억		2460549	N	N	0	N	00	N
174	20240702	120541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1080	-2	5	-0.18	46040210	42732	51.53	1082	1088	1075	1406	758	1082	1077.42	1.93	0	-4480	1096	1088	1079	1071	1062	1090	1073	638	324	500	800	1	1	127669525	1379	6.00	0.86	12	0.03	180.00	1258.00	1400	20230703	-22.86	1064	20240423	1.50	1290	-16.28	20240304	1064	1.50	20240423	1400	-22.86	20230703	1064	1.50	20240423	2.48	N	060560	500	638 억		2460549	N	N	0	N	00	N
175	20240702	110539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1080	-2	5	-0.18	44658849	41450	49.99	1082	1088	1075	1406	758	1082	1077.41	1.93	0	-4480	1096	1088	1079	1071	1062	1090	1073	638	324	500	800	1	1	127669525	1379	6.00	0.86	12	0.03	180.00	1258.00	1400	20230703	-22.86	1064	20240423	1.50	1290	-16.28	20240304	1064	1.50	20240423	1400	-22.86	20230703	1064	1.50	20240423	2.48	N	060560	500	638 억		2460549	N	N	0	N	00	N
176	20240702	100540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1079	-3	5	-0.28	28109831	26074	31.44	1082	1088	1075	1406	758	1082	1078.08	1.93	0	-4192	1096	1088	1079	1071	1062	1090	1073	638	324	500	800	1	1	127669525	1378	5.99	0.86	12	0.02	180.00	1258.00	1400	20230703	-22.93	1064	20240423	1.41	1290	-16.36	20240304	1064	1.41	20240423	1400	-22.93	20230703	1064	1.41	20240423	2.48	N	060560	500	638 억		2460549	N	N	0	N	00	N
177	20240702	090541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1088	6	2	0.55	615667	569	0.69	1082	1088	1082	1406	758	1082	1082.02	1.93	0	-83	1096	1088	1079	1071	1062	1090	1073	638	324	500	800	1	1	127669525	1389	6.04	0.86	12	0.00	180.00	1258.00	1400	20230703	-22.29	1064	20240423	2.26	1290	-15.66	20240304	1064	2.26	20240423	1400	-22.29	20230703	1064	2.26	20240423	2.48	N	060560	500	638 억		2460549	N	N	0	N	00	N
178	20240701	160538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1082	0	3	0.00	89595816	82923	114.93	1082	1087	1070	1406	758	1082	1080.47	1.93	0	-7697	1087	1084	1081	1078	1075	1086	1080	638	324	500	800	1	1	127669525	1381	6.01	0.86	12	0.06	180.00	1258.00	1400	20230703	-22.71	1064	20240423	1.69	1290	-16.12	20240304	1064	1.69	20240423	1400	-22.71	20230703	1064	1.69	20240423	2.51	N	060560	500	638 억		2468247	N	N	0	N	00	N
179	20240701	150540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1084	2	2	0.18	82568537	76436	105.93	1082	1084	1070	1406	758	1082	1080.23	1.93	0	-7696	1087	1084	1081	1078	1075	1086	1080	638	324	500	800	1	1	127669525	1384	6.02	0.86	12	0.06	180.00	1258.00	1400	20230703	-22.57	1064	20240423	1.88	1290	-15.97	20240304	1064	1.88	20240423	1400	-22.57	20230703	1064	1.88	20240423	2.51	N	060560	500	638 억		2468247	N	N	0	N	00	N
180	20240701	140538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1080	-2	5	-0.18	55543344	51435	71.29	1082	1084	1070	1406	758	1082	1079.87	1.93	0	-9452	1087	1084	1081	1078	1075	1086	1080	638	324	500	800	1	1	127669525	1379	6.00	0.86	12	0.04	180.00	1258.00	1400	20230703	-22.86	1064	20240423	1.50	1290	-16.28	20240304	1064	1.50	20240423	1400	-22.86	20230703	1064	1.50	20240423	2.51	N	060560	500	638 억		2468247	N	N	0	N	00	N
181	20240701	130538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1081	-1	5	-0.09	38444001	35544	49.26	1082	1084	1079	1406	758	1082	1081.59	1.93	0	-8460	1087	1084	1081	1078	1075	1086	1080	638	324	500	800	1	1	127669525	1380	6.01	0.86	12	0.03	180.00	1258.00	1400	20230703	-22.79	1064	20240423	1.60	1290	-16.20	20240304	1064	1.60	20240423	1400	-22.79	20230703	1064	1.60	20240423	2.51	N	060560	500	638 억		2468247	N	N	0	N	00	N
182	20240701	120540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1082	0	3	0.00	30349468	28062	38.89	1082	1084	1079	1406	758	1082	1081.51	1.93	0	-5424	1087	1084	1081	1078	1075	1086	1080	638	324	500	800	1	1	127669525	1381	6.01	0.86	12	0.02	180.00	1258.00	1400	20230703	-22.71	1064	20240423	1.69	1290	-16.12	20240304	1064	1.69	20240423	1400	-22.71	20230703	1064	1.69	20240423	2.51	N	060560	500	638 억		2468247	N	N	0	N	00	N
183	20240701	110538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1081	-1	5	-0.09	27903793	25801	35.76	1082	1084	1079	1406	758	1082	1081.50	1.93	0	-5424	1087	1084	1081	1078	1075	1086	1080	638	324	500	800	1	1	127669525	1380	6.01	0.86	12	0.02	180.00	1258.00	1400	20230703	-22.79	1064	20240423	1.60	1290	-16.20	20240304	1064	1.60	20240423	1400	-22.79	20230703	1064	1.60	20240423	2.51	N	060560	500	638 억		2468247	N	N	0	N	00	N
184	20240701	100537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1082	0	3	0.00	18444346	17056	23.64	1082	1084	1079	1406	758	1082	1081.40	1.93	0	-5424	1087	1084	1081	1078	1075	1086	1080	638	324	500	800	1	1	127669525	1381	6.01	0.86	12	0.01	180.00	1258.00	1400	20230703	-22.71	1064	20240423	1.69	1290	-16.12	20240304	1064	1.69	20240423	1400	-22.71	20230703	1064	1.69	20240423	2.51	N	060560	500	638 억		2468247	N	N	0	N	00	N
185	20240701	090536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1082	0	3	0.00	257334	238	0.33	1082	1082	1079	1406	758	1082	1081.24	1.93	0	-95	1087	1084	1081	1078	1075	1086	1080	638	324	500	800	1	1	127669525	1381	6.01	0.86	12	0.00	180.00	1258.00	1400	20230703	-22.71	1064	20240423	1.69	1290	-16.12	20240304	1064	1.69	20240423	1400	-22.71	20230703	1064	1.69	20240423	2.51	N	060560	500	638 억		2468247	N	N	0	N	00	N