KissMeData/060560/price/prices-20240801.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	20240830	160553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1026	6	2	0.59	67673364	66224	54.27	1023	1033	1019	1326	714	1020	1021.82	1.97	0	-104	1031	1025	1019	1013	1007	1028	1016	638	306	500	750	1	1	127669525	1310	5.70	0.82	12	0.05	180.00	1258.00	1349	20231103	-23.94	965	20240805	6.32	1290	-20.47	20240304	965	6.32	20240805	1349	-23.94	20231103	965	6.32	20240805	2.00	N	060560	500	638 억		2513477	N	N	0	N	00	N
3	20240830	150557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1027	7	2	0.69	61009443	59730	48.94	1023	1033	1019	1326	714	1020	1021.42	1.97	0	847	1031	1025	1019	1013	1007	1028	1016	638	306	500	750	1	1	127669525	1311	5.71	0.82	12	0.05	180.00	1258.00	1349	20231103	-23.87	965	20240805	6.42	1290	-20.39	20240304	965	6.42	20240805	1349	-23.87	20231103	965	6.42	20240805	2.00	N	060560	500	638 억		2513477	N	N	0	N	00	N
4	20240830	140558	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1020	0	3	0.00	30446300	29818	24.43	1023	1033	1019	1326	714	1020	1021.07	1.97	0	-1354	1031	1025	1019	1013	1007	1028	1016	638	306	500	750	1	1	127669525	1302	5.67	0.81	12	0.02	180.00	1258.00	1349	20231103	-24.39	965	20240805	5.70	1290	-20.93	20240304	965	5.70	20240805	1349	-24.39	20231103	965	5.70	20240805	2.00	N	060560	500	638 억		2513477	N	N	0	N	00	N
5	20240830	130553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1020	0	3	0.00	18510556	18117	14.85	1023	1033	1020	1326	714	1020	1021.72	1.97	0	-1354	1031	1025	1019	1013	1007	1028	1016	638	306	500	750	1	1	127669525	1302	5.67	0.81	12	0.01	180.00	1258.00	1349	20231103	-24.39	965	20240805	5.70	1290	-20.93	20240304	965	5.70	20240805	1349	-24.39	20231103	965	5.70	20240805	2.00	N	060560	500	638 억		2513477	N	N	0	N	00	N
6	20240830	120557	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1022	2	2	0.20	16408227	16056	13.16	1023	1033	1020	1326	714	1020	1021.94	1.97	0	-128	1031	1025	1019	1013	1007	1028	1016	638	306	500	750	1	1	127669525	1305	5.68	0.81	12	0.01	180.00	1258.00	1349	20231103	-24.24	965	20240805	5.91	1290	-20.78	20240304	965	5.91	20240805	1349	-24.24	20231103	965	5.91	20240805	2.00	N	060560	500	638 억		2513477	N	N	0	N	00	N
7	20240830	110602	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1021	1	2	0.10	15149401	14822	12.15	1023	1033	1020	1326	714	1020	1022.09	1.97	0	-128	1031	1025	1019	1013	1007	1028	1016	638	306	500	750	1	1	127669525	1304	5.67	0.81	12	0.01	180.00	1258.00	1349	20231103	-24.31	965	20240805	5.80	1290	-20.85	20240304	965	5.80	20240805	1349	-24.31	20231103	965	5.80	20240805	2.00	N	060560	500	638 억		2513477	N	N	0	N	00	N
8	20240830	100559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1024	4	2	0.39	12969078	12685	10.39	1023	1033	1020	1326	714	1020	1022.39	1.97	0	-95	1031	1025	1019	1013	1007	1028	1016	638	306	500	750	1	1	127669525	1307	5.69	0.81	12	0.01	180.00	1258.00	1349	20231103	-24.09	965	20240805	6.11	1290	-20.62	20240304	965	6.11	20240805	1349	-24.09	20231103	965	6.11	20240805	2.00	N	060560	500	638 억		2513477	N	N	0	N	00	N
9	20240830	090600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1020	0	3	0.00	1189784	1159	0.95	1023	1033	1020	1326	714	1020	1026.56	1.97	0	-1	1031	1025	1019	1013	1007	1028	1016	638	306	500	750	1	1	127669525	1302	5.67	0.81	12	0.00	180.00	1258.00	1349	20231103	-24.39	965	20240805	5.70	1290	-20.93	20240304	965	5.70	20240805	1349	-24.39	20231103	965	5.70	20240805	2.00	N	060560	500	638 억		2513477	N	N	0	N	00	N
10	20240829	160600	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1020	-4	5	-0.39	122823840	120678	153.93	1013	1025	1013	1331	717	1024	1017.78	2.00	0	-37576	1036	1029	1023	1016	1010	1027	1014	638	307	500	750	1	1	127669525	1302	5.67	0.81	12	0.09	180.00	1258.00	1349	20231103	-24.39	965	20240805	5.70	1290	-20.93	20240304	965	5.70	20240805	1349	-24.39	20231103	965	5.70	20240805	2.01	N	060560	500	638 억		2551054	N	N	0	N	00	N
11	20240829	150606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1023	-1	5	-0.10	109823693	107878	137.61	1013	1025	1013	1331	717	1024	1018.04	2.00	0	-35983	1036	1029	1023	1016	1010	1027	1014	638	307	500	750	1	1	127669525	1306	5.68	0.81	12	0.08	180.00	1258.00	1349	20231103	-24.17	965	20240805	6.01	1290	-20.70	20240304	965	6.01	20240805	1349	-24.17	20231103	965	6.01	20240805	2.01	N	060560	500	638 억		2551054	N	N	0	N	00	N
12	20240829	140607	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1018	-6	5	-0.59	76604652	75348	96.11	1013	1024	1013	1331	717	1024	1016.68	2.00	0	-21103	1036	1029	1023	1016	1010	1027	1014	638	307	500	750	1	1	127669525	1300	5.66	0.81	12	0.06	180.00	1258.00	1349	20231103	-24.54	965	20240805	5.49	1290	-21.09	20240304	965	5.49	20240805	1349	-24.54	20231103	965	5.49	20240805	2.01	N	060560	500	638 억		2551054	N	N	0	N	00	N
13	20240829	130608	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1016	-8	5	-0.78	60981725	60000	76.53	1013	1024	1013	1331	717	1024	1016.36	2.00	0	-21101	1036	1029	1023	1016	1010	1027	1014	638	307	500	750	1	1	127669525	1297	5.64	0.81	12	0.05	180.00	1258.00	1349	20231103	-24.68	965	20240805	5.28	1290	-21.24	20240304	965	5.28	20240805	1349	-24.68	20231103	965	5.28	20240805	2.01	N	060560	500	638 억		2551054	N	N	0	N	00	N
14	20240829	120604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1019	-5	5	-0.49	57635986	56715	72.34	1013	1021	1013	1331	717	1024	1016.24	2.00	0	-21229	1036	1029	1023	1016	1010	1027	1014	638	307	500	750	1	1	127669525	1301	5.66	0.81	12	0.04	180.00	1258.00	1349	20231103	-24.46	965	20240805	5.60	1290	-21.01	20240304	965	5.60	20240805	1349	-24.46	20231103	965	5.60	20240805	2.01	N	060560	500	638 억		2551054	N	N	0	N	00	N
15	20240829	110608	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1016	-8	5	-0.78	37071734	36532	46.60	1013	1021	1013	1331	717	1024	1014.77	2.00	0	-19631	1036	1029	1023	1016	1010	1027	1014	638	307	500	750	1	1	127669525	1297	5.64	0.81	12	0.03	180.00	1258.00	1349	20231103	-24.68	965	20240805	5.28	1290	-21.24	20240304	965	5.28	20240805	1349	-24.68	20231103	965	5.28	20240805	2.01	N	060560	500	638 억		2551054	N	N	0	N	00	N
16	20240829	100604	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1018	-6	5	-0.59	9829829	9694	12.37	1013	1021	1013	1331	717	1024	1014.01	2.00	0	-2293	1036	1029	1023	1016	1010	1027	1014	638	307	500	750	1	1	127669525	1300	5.66	0.81	12	0.01	180.00	1258.00	1349	20231103	-24.54	965	20240805	5.49	1290	-21.09	20240304	965	5.49	20240805	1349	-24.54	20231103	965	5.49	20240805	2.01	N	060560	500	638 억		2551054	N	N	0	N	00	N
17	20240829	090605	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1021	-3	5	-0.29	6083096	6005	7.66	1013	1021	1013	1331	717	1024	1013.01	2.00	0	783	1036	1029	1023	1016	1010	1027	1014	638	307	500	750	1	1	127669525	1304	5.67	0.81	12	0.00	180.00	1258.00	1349	20231103	-24.31	965	20240805	5.80	1290	-20.85	20240304	965	5.80	20240805	1349	-24.31	20231103	965	5.80	20240805	2.01	N	060560	500	638 억		2551054	N	N	0	N	00	N
18	20240828	160547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1024	-1	5	-0.10	79518365	77830	23.82	1025	1030	1017	1332	718	1025	1021.69	2.01	0	-14351	1050	1037	1026	1013	1002	1044	1020	638	307	500	750	1	1	127669525	1307	5.69	0.81	12	0.06	180.00	1258.00	1349	20231103	-24.09	965	20240805	6.11	1290	-20.62	20240304	965	6.11	20240805	1349	-24.09	20231103	965	6.11	20240805	2.02	N	060560	500	638 억		2565404	N	N	0	N	00	N
19	20240828	150551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1020	-5	5	-0.49	72962509	71407	21.85	1025	1030	1017	1332	718	1025	1021.78	2.01	0	-10540	1050	1037	1026	1013	1002	1044	1020	638	307	500	750	1	1	127669525	1302	5.67	0.81	12	0.06	180.00	1258.00	1349	20231103	-24.39	965	20240805	5.70	1290	-20.93	20240304	965	5.70	20240805	1349	-24.39	20231103	965	5.70	20240805	2.02	N	060560	500	638 억		2565404	N	N	0	N	00	N
20	20240828	140553	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1023	-2	5	-0.20	61891630	60545	18.53	1025	1030	1019	1332	718	1025	1022.24	2.01	0	-8267	1050	1037	1026	1013	1002	1044	1020	638	307	500	750	1	1	127669525	1306	5.68	0.81	12	0.05	180.00	1258.00	1349	20231103	-24.17	965	20240805	6.01	1290	-20.70	20240304	965	6.01	20240805	1349	-24.17	20231103	965	6.01	20240805	2.02	N	060560	500	638 억		2565404	N	N	0	N	00	N
21	20240828	130551	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1021	-4	5	-0.39	59251690	57960	17.74	1025	1030	1019	1332	718	1025	1022.29	2.01	0	-6765	1050	1037	1026	1013	1002	1044	1020	638	307	500	750	1	1	127669525	1304	5.67	0.81	12	0.05	180.00	1258.00	1349	20231103	-24.31	965	20240805	5.80	1290	-20.85	20240304	965	5.80	20240805	1349	-24.31	20231103	965	5.80	20240805	2.02	N	060560	500	638 억		2565404	N	N	0	N	00	N
22	20240828	120549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1023	-2	5	-0.20	49644342	48548	14.86	1025	1030	1019	1332	718	1025	1022.58	2.01	0	-460	1050	1037	1026	1013	1002	1044	1020	638	307	500	750	1	1	127669525	1306	5.68	0.81	12	0.04	180.00	1258.00	1349	20231103	-24.17	965	20240805	6.01	1290	-20.70	20240304	965	6.01	20240805	1349	-24.17	20231103	965	6.01	20240805	2.02	N	060560	500	638 억		2565404	N	N	0	N	00	N
23	20240828	110549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1022	-3	5	-0.29	36181244	35357	10.82	1025	1030	1021	1332	718	1025	1023.31	2.01	0	-375	1050	1037	1026	1013	1002	1044	1020	638	307	500	750	1	1	127669525	1305	5.68	0.81	12	0.03	180.00	1258.00	1349	20231103	-24.24	965	20240805	5.91	1290	-20.78	20240304	965	5.91	20240805	1349	-24.24	20231103	965	5.91	20240805	2.02	N	060560	500	638 억		2565404	N	N	0	N	00	N
24	20240828	100613	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1022	-3	5	-0.29	28105506	27464	8.40	1025	1030	1021	1332	718	1025	1023.36	2.01	0	673	1050	1037	1026	1013	1002	1044	1020	638	307	500	750	1	1	127669525	1305	5.68	0.81	12	0.02	180.00	1258.00	1349	20231103	-24.24	965	20240805	5.91	1290	-20.78	20240304	965	5.91	20240805	1349	-24.24	20231103	965	5.91	20240805	2.02	N	060560	500	638 억		2565404	N	N	0	N	00	N
25	20240828	090559	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1029	4	2	0.39	2922902	2843	0.87	1025	1030	1025	1332	718	1025	1028.10	2.01	0	-1992	1050	1037	1026	1013	1002	1044	1020	638	307	500	750	1	1	127669525	1314	5.72	0.82	12	0.00	180.00	1258.00	1349	20231103	-23.72	965	20240805	6.63	1290	-20.23	20240304	965	6.63	20240805	1349	-23.72	20231103	965	6.63	20240805	2.02	N	060560	500	638 억		2565404	N	N	0	N	00	N
26	20240827	160548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1025	2	2	0.20	334891729	326426	64.10	1018	1039	1015	1329	717	1023	1025.93	2.02	0	-11028	1075	1048	1035	1008	995	1042	1002	638	306	500	750	1	1	127669525	1309	5.69	0.81	12	0.26	180.00	1258.00	1349	20231103	-24.02	965	20240805	6.22	1290	-20.54	20240304	965	6.22	20240805	1349	-24.02	20231103	965	6.22	20240805	2.01	N	060560	500	638 억		2576331	N	N	0	N	00	N
27	20240827	150550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1029	6	2	0.59	319958912	311862	61.24	1018	1039	1015	1329	717	1023	1025.96	2.02	0	-7016	1075	1048	1035	1008	995	1042	1002	638	306	500	750	1	1	127669525	1314	5.72	0.82	12	0.24	180.00	1258.00	1349	20231103	-23.72	965	20240805	6.63	1290	-20.23	20240304	965	6.63	20240805	1349	-23.72	20231103	965	6.63	20240805	2.01	N	060560	500	638 억		2576331	N	N	0	N	00	N
28	20240827	140552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1033	10	2	0.98	308157527	300391	58.99	1018	1039	1015	1329	717	1023	1025.85	2.02	0	-8314	1075	1048	1035	1008	995	1042	1002	638	306	500	750	1	1	127669525	1319	5.74	0.82	12	0.24	180.00	1258.00	1349	20231103	-23.42	965	20240805	7.05	1290	-19.92	20240304	965	7.05	20240805	1349	-23.42	20231103	965	7.05	20240805	2.01	N	060560	500	638 억		2576331	N	N	0	N	00	N
29	20240827	130554	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1034	11	2	1.08	297071303	289619	56.87	1018	1039	1015	1329	717	1023	1025.73	2.02	0	-8291	1075	1048	1035	1008	995	1042	1002	638	306	500	750	1	1	127669525	1320	5.74	0.82	12	0.23	180.00	1258.00	1349	20231103	-23.35	965	20240805	7.15	1290	-19.84	20240304	965	7.15	20240805	1349	-23.35	20231103	965	7.15	20240805	2.01	N	060560	500	638 억		2576331	N	N	0	N	00	N
30	20240827	120556	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1021	-2	5	-0.20	53171043	52258	10.26	1018	1023	1015	1329	717	1023	1017.47	2.02	0	-5638	1075	1048	1035	1008	995	1042	1002	638	306	500	750	1	1	127669525	1304	5.67	0.81	12	0.04	180.00	1258.00	1349	20231103	-24.31	965	20240805	5.80	1290	-20.85	20240304	965	5.80	20240805	1349	-24.31	20231103	965	5.80	20240805	2.01	N	060560	500	638 억		2576331	N	N	0	N	00	N
31	20240827	110552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1021	-2	5	-0.20	50053066	49204	9.66	1018	1023	1015	1329	717	1023	1017.26	2.02	0	-4143	1075	1048	1035	1008	995	1042	1002	638	306	500	750	1	1	127669525	1304	5.67	0.81	12	0.04	180.00	1258.00	1349	20231103	-24.31	965	20240805	5.80	1290	-20.85	20240304	965	5.80	20240805	1349	-24.31	20231103	965	5.80	20240805	2.01	N	060560	500	638 억		2576331	N	N	0	N	00	N
32	20240827	100550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1021	-2	5	-0.20	24952281	24523	4.82	1018	1023	1015	1329	717	1023	1017.50	2.02	0	21	1075	1048	1035	1008	995	1042	1002	638	306	500	750	1	1	127669525	1304	5.67	0.81	12	0.02	180.00	1258.00	1349	20231103	-24.31	965	20240805	5.80	1290	-20.85	20240304	965	5.80	20240805	1349	-24.31	20231103	965	5.80	20240805	2.01	N	060560	500	638 억		2576331	N	N	0	N	00	N
33	20240827	090550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1018	-5	5	-0.49	4576517	4489	0.88	1018	1023	1018	1329	717	1023	1019.49	2.02	0	229	1075	1048	1035	1008	995	1042	1002	638	306	500	750	1	1	127669525	1300	5.66	0.81	12	0.00	180.00	1258.00	1349	20231103	-24.54	965	20240805	5.49	1290	-21.09	20240304	965	5.49	20240805	1349	-24.54	20231103	965	5.49	20240805	2.01	N	060560	500	638 억		2576331	N	N	0	N	00	N
34	20240826	160543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1023	-1	5	-0.10	519417102	501906	439.31	1035	1062	1022	1331	717	1024	1034.92	2.01	0	14863	1030	1027	1023	1020	1016	1027	1020	638	307	500	750	1	1	127669525	1306	5.68	0.81	12	0.39	180.00	1258.00	1349	20231103	-24.17	965	20240805	6.01	1290	-20.70	20240304	965	6.01	20240805	1349	-24.17	20231103	965	6.01	20240805	2.04	N	060560	500	638 억		2561462	N	N	0	N	00	N
35	20240826	150547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1024	0	3	0.00	501147944	484060	423.68	1035	1062	1022	1331	717	1024	1035.30	2.01	0	15108	1030	1027	1023	1020	1016	1027	1020	638	307	500	750	1	1	127669525	1307	5.69	0.81	12	0.38	180.00	1258.00	1349	20231103	-24.09	965	20240805	6.11	1290	-20.62	20240304	965	6.11	20240805	1349	-24.09	20231103	965	6.11	20240805	2.04	N	060560	500	638 억		2561462	N	N	0	N	00	N
36	20240826	140549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1027	3	2	0.29	485647681	468924	410.44	1035	1062	1024	1331	717	1024	1035.66	2.01	0	15159	1030	1027	1023	1020	1016	1027	1020	638	307	500	750	1	1	127669525	1311	5.71	0.82	12	0.37	180.00	1258.00	1349	20231103	-23.87	965	20240805	6.42	1290	-20.39	20240304	965	6.42	20240805	1349	-23.87	20231103	965	6.42	20240805	2.04	N	060560	500	638 억		2561462	N	N	0	N	00	N
37	20240826	130552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1026	2	2	0.20	462574508	446437	390.75	1035	1062	1024	1331	717	1024	1036.15	2.01	0	23656	1030	1027	1023	1020	1016	1027	1020	638	307	500	750	1	1	127669525	1310	5.70	0.82	12	0.35	180.00	1258.00	1349	20231103	-23.94	965	20240805	6.32	1290	-20.47	20240304	965	6.32	20240805	1349	-23.94	20231103	965	6.32	20240805	2.04	N	060560	500	638 억		2561462	N	N	0	N	00	N
38	20240826	120547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1031	7	2	0.68	451182237	435360	381.06	1035	1062	1024	1331	717	1024	1036.34	2.01	0	31399	1030	1027	1023	1020	1016	1027	1020	638	307	500	750	1	1	127669525	1316	5.73	0.82	12	0.34	180.00	1258.00	1349	20231103	-23.57	965	20240805	6.84	1290	-20.08	20240304	965	6.84	20240805	1349	-23.57	20231103	965	6.84	20240805	2.04	N	060560	500	638 억		2561462	N	N	0	N	00	N
39	20240826	110548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1030	6	2	0.59	378693542	364887	319.38	1035	1062	1024	1331	717	1024	1037.84	2.01	0	30734	1030	1027	1023	1020	1016	1027	1020	638	307	500	750	1	1	127669525	1315	5.72	0.82	12	0.29	180.00	1258.00	1349	20231103	-23.65	965	20240805	6.74	1290	-20.16	20240304	965	6.74	20240805	1349	-23.65	20231103	965	6.74	20240805	2.04	N	060560	500	638 억		2561462	N	N	0	N	00	N
40	20240826	100550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1026	2	2	0.20	355327346	342114	299.44	1035	1062	1024	1331	717	1024	1038.62	2.01	0	32368	1030	1027	1023	1020	1016	1027	1020	638	307	500	750	1	1	127669525	1310	5.70	0.82	12	0.27	180.00	1258.00	1349	20231103	-23.94	965	20240805	6.32	1290	-20.47	20240304	965	6.32	20240805	1349	-23.94	20231103	965	6.32	20240805	2.04	N	060560	500	638 억		2561462	N	N	0	N	00	N
41	20240826	090547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1039	15	2	1.46	108109781	104284	91.28	1035	1039	1030	1331	717	1024	1036.69	2.01	0	-5417	1030	1027	1023	1020	1016	1027	1020	638	307	500	750	1	1	127669525	1326	5.77	0.83	12	0.08	180.00	1258.00	1349	20231103	-22.98	965	20240805	7.67	1290	-19.46	20240304	965	7.67	20240805	1349	-22.98	20231103	965	7.67	20240805	2.04	N	060560	500	638 억		2561462	N	N	0	N	00	N
42	20240823	160545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1024	0	3	0.00	116012338	113375	149.43	1024	1026	1019	1331	717	1024	1023.26	2.00	0	13919	1037	1030	1024	1017	1011	1027	1014	638	307	500	750	1	1	127669525	1307	5.69	0.81	12	0.09	180.00	1258.00	1349	20231103	-24.09	965	20240805	6.11	1290	-20.62	20240304	965	6.11	20240805	1349	-24.09	20231103	965	6.11	20240805	2.04	N	060560	500	638 억		2547542	N	N	0	N	00	N
43	20240823	150548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1023	-1	5	-0.10	110183292	107667	141.91	1024	1026	1019	1331	717	1024	1023.37	2.00	0	13920	1037	1030	1024	1017	1011	1027	1014	638	307	500	750	1	1	127669525	1306	5.68	0.81	12	0.08	180.00	1258.00	1349	20231103	-24.17	965	20240805	6.01	1290	-20.70	20240304	965	6.01	20240805	1349	-24.17	20231103	965	6.01	20240805	2.04	N	060560	500	638 억		2547542	N	N	0	N	00	N
44	20240823	140548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1022	-2	5	-0.20	105470512	103050	135.82	1024	1026	1019	1331	717	1024	1023.49	2.00	0	14541	1037	1030	1024	1017	1011	1027	1014	638	307	500	750	1	1	127669525	1305	5.68	0.81	12	0.08	180.00	1258.00	1349	20231103	-24.24	965	20240805	5.91	1290	-20.78	20240304	965	5.91	20240805	1349	-24.24	20231103	965	5.91	20240805	2.04	N	060560	500	638 억		2547542	N	N	0	N	00	N
45	20240823	130548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1023	-1	5	-0.10	90937540	88808	117.05	1024	1026	1021	1331	717	1024	1023.98	2.00	0	14669	1037	1030	1024	1017	1011	1027	1014	638	307	500	750	1	1	127669525	1306	5.68	0.81	12	0.07	180.00	1258.00	1349	20231103	-24.17	965	20240805	6.01	1290	-20.70	20240304	965	6.01	20240805	1349	-24.17	20231103	965	6.01	20240805	2.04	N	060560	500	638 억		2547542	N	N	0	N	00	N
46	20240823	120546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1023	-1	5	-0.10	59200984	57814	76.20	1024	1026	1021	1331	717	1024	1023.99	2.00	0	2818	1037	1030	1024	1017	1011	1027	1014	638	307	500	750	1	1	127669525	1306	5.68	0.81	12	0.05	180.00	1258.00	1349	20231103	-24.17	965	20240805	6.01	1290	-20.70	20240304	965	6.01	20240805	1349	-24.17	20231103	965	6.01	20240805	2.04	N	060560	500	638 억		2547542	N	N	0	N	00	N
47	20240823	110547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1023	-1	5	-0.10	58232331	56867	74.95	1024	1026	1021	1331	717	1024	1024.01	2.00	0	2821	1037	1030	1024	1017	1011	1027	1014	638	307	500	750	1	1	127669525	1306	5.68	0.81	12	0.04	180.00	1258.00	1349	20231103	-24.17	965	20240805	6.01	1290	-20.70	20240304	965	6.01	20240805	1349	-24.17	20231103	965	6.01	20240805	2.04	N	060560	500	638 억		2547542	N	N	0	N	00	N
48	20240823	100546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1021	-3	5	-0.29	53747632	52478	69.17	1024	1026	1021	1331	717	1024	1024.19	2.00	0	2063	1037	1030	1024	1017	1011	1027	1014	638	307	500	750	1	1	127669525	1304	5.67	0.81	12	0.04	180.00	1258.00	1349	20231103	-24.31	965	20240805	5.80	1290	-20.85	20240304	965	5.80	20240805	1349	-24.31	20231103	965	5.80	20240805	2.04	N	060560	500	638 억		2547542	N	N	0	N	00	N
49	20240823	090548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1026	2	2	0.20	328698	321	0.42	1024	1026	1022	1331	717	1024	1023.98	2.00	0	-224	1037	1030	1024	1017	1011	1027	1014	638	307	500	750	1	1	127669525	1310	5.70	0.82	12	0.00	180.00	1258.00	1349	20231103	-23.94	965	20240805	6.32	1290	-20.47	20240304	965	6.32	20240805	1349	-23.94	20231103	965	6.32	20240805	2.04	N	060560	500	638 억		2547542	N	N	0	N	00	N
50	20240822	160544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1024	-3	5	-0.29	77572464	75861	64.56	1026	1031	1018	1335	719	1027	1022.56	2.01	0	-21849	1037	1031	1024	1018	1011	1028	1015	638	308	500	750	1	1	127669525	1307	5.69	0.81	12	0.06	180.00	1258.00	1349	20231103	-24.09	965	20240805	6.11	1290	-20.62	20240304	965	6.11	20240805	1349	-24.09	20231103	965	6.11	20240805	2.06	N	060560	500	638 억		2569391	N	N	0	N	00	N
51	20240822	150548	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1024	-3	5	-0.29	74259226	72621	61.80	1026	1031	1018	1335	719	1027	1022.56	2.01	0	-19692	1037	1031	1024	1018	1011	1028	1015	638	308	500	750	1	1	127669525	1307	5.69	0.81	12	0.06	180.00	1258.00	1349	20231103	-24.09	965	20240805	6.11	1290	-20.62	20240304	965	6.11	20240805	1349	-24.09	20231103	965	6.11	20240805	2.06	N	060560	500	638 억		2569391	N	N	0	N	00	N
52	20240822	140549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1018	-9	5	-0.88	66580954	65104	55.41	1026	1031	1018	1335	719	1027	1022.69	2.01	0	-18593	1037	1031	1024	1018	1011	1028	1015	638	308	500	750	1	1	127669525	1300	5.66	0.81	12	0.05	180.00	1258.00	1349	20231103	-24.54	965	20240805	5.49	1290	-21.09	20240304	965	5.49	20240805	1349	-24.54	20231103	965	5.49	20240805	2.06	N	060560	500	638 억		2569391	N	N	0	N	00	N
53	20240822	130549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1022	-5	5	-0.49	38224583	37338	31.78	1026	1031	1019	1335	719	1027	1023.74	2.01	0	-14208	1037	1031	1024	1018	1011	1028	1015	638	308	500	750	1	1	127669525	1305	5.68	0.81	12	0.03	180.00	1258.00	1349	20231103	-24.24	965	20240805	5.91	1290	-20.78	20240304	965	5.91	20240805	1349	-24.24	20231103	965	5.91	20240805	2.06	N	060560	500	638 억		2569391	N	N	0	N	00	N
54	20240822	120552	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1023	-4	5	-0.39	33132402	32349	27.53	1026	1031	1019	1335	719	1027	1024.22	2.01	0	-11130	1037	1031	1024	1018	1011	1028	1015	638	308	500	750	1	1	127669525	1306	5.68	0.81	12	0.03	180.00	1258.00	1349	20231103	-24.17	965	20240805	6.01	1290	-20.70	20240304	965	6.01	20240805	1349	-24.17	20231103	965	6.01	20240805	2.06	N	060560	500	638 억		2569391	N	N	0	N	00	N
55	20240822	110546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1024	-3	5	-0.29	26155437	25508	21.71	1026	1031	1021	1335	719	1027	1025.38	2.01	0	-6268	1037	1031	1024	1018	1011	1028	1015	638	308	500	750	1	1	127669525	1307	5.69	0.81	12	0.02	180.00	1258.00	1349	20231103	-24.09	965	20240805	6.11	1290	-20.62	20240304	965	6.11	20240805	1349	-24.09	20231103	965	6.11	20240805	2.06	N	060560	500	638 억		2569391	N	N	0	N	00	N
56	20240822	100545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1024	-3	5	-0.29	24638851	24024	20.45	1026	1031	1021	1335	719	1027	1025.59	2.01	0	-6651	1037	1031	1024	1018	1011	1028	1015	638	308	500	750	1	1	127669525	1307	5.69	0.81	12	0.02	180.00	1258.00	1349	20231103	-24.09	965	20240805	6.11	1290	-20.62	20240304	965	6.11	20240805	1349	-24.09	20231103	965	6.11	20240805	2.06	N	060560	500	638 억		2569391	N	N	0	N	00	N
57	20240822	090547	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1031	4	2	0.39	5441122	5299	4.51	1026	1031	1025	1335	719	1027	1026.82	2.01	0	1019	1037	1031	1024	1018	1011	1028	1015	638	308	500	750	1	1	127669525	1316	5.73	0.82	12	0.00	180.00	1258.00	1349	20231103	-23.57	965	20240805	6.84	1290	-20.08	20240304	965	6.84	20240805	1349	-23.57	20231103	965	6.84	20240805	2.06	N	060560	500	638 억		2569391	N	N	0	N	00	N
58	20240821	160543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1027	-1	5	-0.10	120167429	117503	78.81	1028	1030	1017	1336	720	1028	1022.67	2.00	0	12182	1046	1037	1026	1017	1006	1041	1021	638	308	500	760	1	1	127669525	1311	5.71	0.82	12	0.09	180.00	1258.00	1361	20230814	-24.54	965	20240805	6.42	1290	-20.39	20240304	965	6.42	20240805	1349	-23.87	20231103	965	6.42	20240805	2.08	N	060560	500	638 억		2557210	N	N	0	N	00	N
59	20240821	150549	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1030	2	2	0.19	108438861	106088	71.16	1028	1030	1017	1336	720	1028	1022.16	2.00	0	11594	1046	1037	1026	1017	1006	1041	1021	638	308	500	760	1	1	127669525	1315	5.72	0.82	12	0.08	180.00	1258.00	1361	20230814	-24.32	965	20240805	6.74	1290	-20.16	20240304	965	6.74	20240805	1349	-23.65	20231103	965	6.74	20240805	2.08	N	060560	500	638 억		2557210	N	N	0	N	00	N
60	20240821	140545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1029	1	2	0.10	94845191	92871	62.29	1028	1030	1017	1336	720	1028	1021.26	2.00	0	9297	1046	1037	1026	1017	1006	1041	1021	638	308	500	760	1	1	127669525	1314	5.72	0.82	12	0.07	180.00	1258.00	1361	20230814	-24.39	965	20240805	6.63	1290	-20.23	20240304	965	6.63	20240805	1349	-23.72	20231103	965	6.63	20240805	2.08	N	060560	500	638 억		2557210	N	N	0	N	00	N
61	20240821	130550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1020	-8	5	-0.78	76619375	75111	50.38	1028	1028	1017	1336	720	1028	1020.08	2.00	0	10709	1046	1037	1026	1017	1006	1041	1021	638	308	500	760	1	1	127669525	1302	5.67	0.81	12	0.06	180.00	1258.00	1361	20230814	-25.06	965	20240805	5.70	1290	-20.93	20240304	965	5.70	20240805	1349	-24.39	20231103	965	5.70	20240805	2.08	N	060560	500	638 억		2557210	N	N	0	N	00	N
62	20240821	120550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1023	-5	5	-0.49	68252040	66912	44.88	1028	1028	1017	1336	720	1028	1020.03	2.00	0	7627	1046	1037	1026	1017	1006	1041	1021	638	308	500	760	1	1	127669525	1306	5.68	0.81	12	0.05	180.00	1258.00	1361	20230814	-24.83	965	20240805	6.01	1290	-20.70	20240304	965	6.01	20240805	1349	-24.17	20231103	965	6.01	20240805	2.08	N	060560	500	638 억		2557210	N	N	0	N	00	N
63	20240821	110544	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1023	-5	5	-0.49	45397645	44490	29.84	1028	1028	1017	1336	720	1028	1020.40	2.00	0	7147	1046	1037	1026	1017	1006	1041	1021	638	308	500	760	1	1	127669525	1306	5.68	0.81	12	0.03	180.00	1258.00	1361	20230814	-24.83	965	20240805	6.01	1290	-20.70	20240304	965	6.01	20240805	1349	-24.17	20231103	965	6.01	20240805	2.08	N	060560	500	638 억		2557210	N	N	0	N	00	N
64	20240821	100550	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1025	-3	5	-0.29	25172828	24665	16.54	1028	1028	1017	1336	720	1028	1020.59	2.00	0	3126	1046	1037	1026	1017	1006	1041	1021	638	308	500	760	1	1	127669525	1309	5.69	0.81	12	0.02	180.00	1258.00	1361	20230814	-24.69	965	20240805	6.22	1290	-20.54	20240304	965	6.22	20240805	1349	-24.02	20231103	965	6.22	20240805	2.08	N	060560	500	638 억		2557210	N	N	0	N	00	N
65	20240821	090545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1028	0	3	0.00	2134553	2077	1.39	1028	1028	1021	1336	720	1028	1027.71	2.00	0	-249	1046	1037	1026	1017	1006	1041	1021	638	308	500	760	1	1	127669525	1312	5.71	0.82	12	0.00	180.00	1258.00	1361	20230814	-24.47	965	20240805	6.53	1290	-20.31	20240304	965	6.53	20240805	1349	-23.80	20231103	965	6.53	20240805	2.08	N	060560	500	638 억		2557210	N	N	0	N	00	N
66	20240820	160539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1028	15	2	1.48	152149817	148938	82.99	1015	1035	1015	1316	710	1013	1021.54	2.01	0	-11949	1041	1026	1019	1004	997	1023	1001	638	303	500	740	1	1	127669525	1312	5.71	0.82	12	0.12	180.00	1258.00	1361	20230814	-24.47	965	20240805	6.53	1290	-20.31	20240304	965	6.53	20240805	1349	-23.80	20231103	965	6.53	20240805	2.09	N	060560	500	638 억		2569159	N	N	0	N	00	N
67	20240820	150546	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1022	9	2	0.89	144460389	141449	78.82	1015	1035	1015	1316	710	1013	1021.29	2.01	0	-11787	1041	1026	1019	1004	997	1023	1001	638	303	500	740	1	1	127669525	1305	5.68	0.81	12	0.11	180.00	1258.00	1361	20230814	-24.91	965	20240805	5.91	1290	-20.78	20240304	965	5.91	20240805	1349	-24.24	20231103	965	5.91	20240805	2.09	N	060560	500	638 억		2569159	N	N	0	N	00	N
68	20240820	140545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1022	9	2	0.89	116296838	113918	63.48	1015	1035	1015	1316	710	1013	1020.88	2.01	0	-20964	1041	1026	1019	1004	997	1023	1001	638	303	500	740	1	1	127669525	1305	5.68	0.81	12	0.09	180.00	1258.00	1361	20230814	-24.91	965	20240805	5.91	1290	-20.78	20240304	965	5.91	20240805	1349	-24.24	20231103	965	5.91	20240805	2.09	N	060560	500	638 억		2569159	N	N	0	N	00	N
69	20240820	130545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1026	13	2	1.28	113618451	111295	62.02	1015	1035	1015	1316	710	1013	1020.88	2.01	0	-19107	1041	1026	1019	1004	997	1023	1001	638	303	500	740	1	1	127669525	1310	5.70	0.82	12	0.09	180.00	1258.00	1361	20230814	-24.61	965	20240805	6.32	1290	-20.47	20240304	965	6.32	20240805	1349	-23.94	20231103	965	6.32	20240805	2.09	N	060560	500	638 억		2569159	N	N	0	N	00	N
70	20240820	120545	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1022	9	2	0.89	79705462	78124	43.53	1015	1035	1015	1316	710	1013	1020.24	2.01	0	-17495	1041	1026	1019	1004	997	1023	1001	638	303	500	740	1	1	127669525	1305	5.68	0.81	12	0.06	180.00	1258.00	1361	20230814	-24.91	965	20240805	5.91	1290	-20.78	20240304	965	5.91	20240805	1349	-24.24	20231103	965	5.91	20240805	2.09	N	060560	500	638 억		2569159	N	N	0	N	00	N
71	20240820	110542	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1022	9	2	0.89	61901972	60702	33.82	1015	1035	1015	1316	710	1013	1019.77	2.01	0	-12010	1041	1026	1019	1004	997	1023	1001	638	303	500	740	1	1	127669525	1305	5.68	0.81	12	0.05	180.00	1258.00	1361	20230814	-24.91	965	20240805	5.91	1290	-20.78	20240304	965	5.91	20240805	1349	-24.24	20231103	965	5.91	20240805	2.09	N	060560	500	638 억		2569159	N	N	0	N	00	N
72	20240820	100541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1021	8	2	0.79	51943902	50937	28.38	1015	1035	1015	1316	710	1013	1019.77	2.01	0	-7964	1041	1026	1019	1004	997	1023	1001	638	303	500	740	1	1	127669525	1304	5.67	0.81	12	0.04	180.00	1258.00	1361	20230814	-24.98	965	20240805	5.80	1290	-20.85	20240304	965	5.80	20240805	1349	-24.31	20231103	965	5.80	20240805	2.09	N	060560	500	638 억		2569159	N	N	0	N	00	N
73	20240820	090543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1030	17	2	1.68	23137669	22772	12.69	1015	1035	1015	1316	710	1013	1016.06	2.01	0	616	1041	1026	1019	1004	997	1023	1001	638	303	500	740	1	1	127669525	1315	5.72	0.82	12	0.02	180.00	1258.00	1361	20230814	-24.32	965	20240805	6.74	1290	-20.16	20240304	965	6.74	20240805	1349	-23.65	20231103	965	6.74	20240805	2.09	N	060560	500	638 억		2569159	N	N	0	N	00	N
74	20240819	160535	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1013	-12	5	-1.17	167880718	164569	149.27	1027	1034	1012	1332	718	1025	1020.12	2.03	0	-28994	1035	1029	1023	1017	1011	1027	1015	638	307	500	750	1	1	127669525	1293	5.63	0.81	12	0.13	180.00	1258.00	1361	20230814	-25.57	965	20240805	4.97	1290	-21.47	20240304	965	4.97	20240805	1349	-24.91	20231103	965	4.97	20240805	2.12	N	060560	500	638 억		2597760	N	N	0	N	00	N
75	20240819	150539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1015	-10	5	-0.98	140609377	137644	124.85	1027	1034	1015	1332	718	1025	1021.54	2.03	0	-21308	1035	1029	1023	1017	1011	1027	1015	638	307	500	750	1	1	127669525	1296	5.64	0.81	12	0.11	180.00	1258.00	1361	20230814	-25.42	965	20240805	5.18	1290	-21.32	20240304	965	5.18	20240805	1349	-24.76	20231103	965	5.18	20240805	2.12	N	060560	500	638 억		2597760	N	N	0	N	00	N
76	20240819	140541	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1021	-4	5	-0.39	121470278	118814	107.77	1027	1034	1015	1332	718	1025	1022.36	2.03	0	-8965	1035	1029	1023	1017	1011	1027	1015	638	307	500	750	1	1	127669525	1304	5.67	0.81	12	0.09	180.00	1258.00	1361	20230814	-24.98	965	20240805	5.80	1290	-20.85	20240304	965	5.80	20240805	1349	-24.31	20231103	965	5.80	20240805	2.12	N	060560	500	638 억		2597760	N	N	0	N	00	N
77	20240819	130538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1016	-9	5	-0.88	69693767	68143	61.81	1027	1034	1015	1332	718	1025	1022.76	2.03	0	1453	1035	1029	1023	1017	1011	1027	1015	638	307	500	750	1	1	127669525	1297	5.64	0.81	12	0.05	180.00	1258.00	1361	20230814	-25.35	965	20240805	5.28	1290	-21.24	20240304	965	5.28	20240805	1349	-24.68	20231103	965	5.28	20240805	2.12	N	060560	500	638 억		2597760	N	N	0	N	00	N
78	20240819	120539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1024	-1	5	-0.10	67315105	65805	59.69	1027	1034	1015	1332	718	1025	1022.95	2.03	0	1647	1035	1029	1023	1017	1011	1027	1015	638	307	500	750	1	1	127669525	1307	5.69	0.81	12	0.05	180.00	1258.00	1361	20230814	-24.76	965	20240805	6.11	1290	-20.62	20240304	965	6.11	20240805	1349	-24.09	20231103	965	6.11	20240805	2.12	N	060560	500	638 억		2597760	N	N	0	N	00	N
79	20240819	110540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1025	0	3	0.00	66945825	65444	59.36	1027	1034	1015	1332	718	1025	1022.95	2.03	0	1689	1035	1029	1023	1017	1011	1027	1015	638	307	500	750	1	1	127669525	1309	5.69	0.81	12	0.05	180.00	1258.00	1361	20230814	-24.69	965	20240805	6.22	1290	-20.54	20240304	965	6.22	20240805	1349	-24.02	20231103	965	6.22	20240805	2.12	N	060560	500	638 억		2597760	N	N	0	N	00	N
80	20240819	100540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1024	-1	5	-0.10	41051130	40190	36.45	1027	1034	1015	1332	718	1025	1021.43	2.03	0	6044	1035	1029	1023	1017	1011	1027	1015	638	307	500	750	1	1	127669525	1307	5.69	0.81	12	0.03	180.00	1258.00	1361	20230814	-24.76	965	20240805	6.11	1290	-20.62	20240304	965	6.11	20240805	1349	-24.09	20231103	965	6.11	20240805	2.12	N	060560	500	638 억		2597760	N	N	0	N	00	N
81	20240819	090540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1026	1	2	0.10	11451190	11134	10.10	1027	1034	1025	1332	718	1025	1028.49	2.03	0	-907	1035	1029	1023	1017	1011	1027	1015	638	307	500	750	1	1	127669525	1310	5.70	0.82	12	0.01	180.00	1258.00	1361	20230814	-24.61	965	20240805	6.32	1290	-20.47	20240304	965	6.32	20240805	1349	-23.94	20231103	965	6.32	20240805	2.12	N	060560	500	638 억		2597760	N	N	0	N	00	N
82	20240816	160534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1025	0	3	0.00	111649565	109142	111.77	1029	1029	1017	1332	718	1025	1022.98	2.03	0	356	1033	1029	1024	1020	1015	1031	1022	638	307	500	750	1	1	127669525	1309	5.69	0.81	12	0.09	180.00	1258.00	1385	20230809	-25.99	965	20240805	6.22	1290	-20.54	20240304	965	6.22	20240805	1349	-24.02	20231103	965	6.22	20240805	2.10	N	060560	500	638 억		2597404	N	N	0	N	00	N
83	20240816	150537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1021	-4	5	-0.39	85783196	83768	85.78	1029	1029	1020	1332	718	1025	1024.06	2.03	0	1725	1033	1029	1024	1020	1015	1031	1022	638	307	500	750	1	1	127669525	1304	5.67	0.81	12	0.07	180.00	1258.00	1385	20230809	-26.28	965	20240805	5.80	1290	-20.85	20240304	965	5.80	20240805	1349	-24.31	20231103	965	5.80	20240805	2.10	N	060560	500	638 억		2597404	N	N	0	N	00	N
84	20240816	140539	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1025	0	3	0.00	72836228	71095	72.81	1029	1029	1020	1332	718	1025	1024.49	2.03	0	1425	1033	1029	1024	1020	1015	1031	1022	638	307	500	750	1	1	127669525	1309	5.69	0.81	12	0.06	180.00	1258.00	1385	20230809	-25.99	965	20240805	6.22	1290	-20.54	20240304	965	6.22	20240805	1349	-24.02	20231103	965	6.22	20240805	2.10	N	060560	500	638 억		2597404	N	N	0	N	00	N
85	20240816	130540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1025	0	3	0.00	47954098	46774	47.90	1029	1029	1022	1332	718	1025	1025.23	2.03	0	521	1033	1029	1024	1020	1015	1031	1022	638	307	500	750	1	1	127669525	1309	5.69	0.81	12	0.04	180.00	1258.00	1385	20230809	-25.99	965	20240805	6.22	1290	-20.54	20240304	965	6.22	20240805	1349	-24.02	20231103	965	6.22	20240805	2.10	N	060560	500	638 억		2597404	N	N	0	N	00	N
86	20240816	120537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1024	-1	5	-0.10	45206366	44089	45.15	1029	1029	1023	1332	718	1025	1025.34	2.03	0	792	1033	1029	1024	1020	1015	1031	1022	638	307	500	750	1	1	127669525	1307	5.69	0.81	12	0.03	180.00	1258.00	1385	20230809	-26.06	965	20240805	6.11	1290	-20.62	20240304	965	6.11	20240805	1349	-24.09	20231103	965	6.11	20240805	2.10	N	060560	500	638 억		2597404	N	N	0	N	00	N
87	20240816	110540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1026	1	2	0.10	42366891	41319	42.31	1029	1029	1023	1332	718	1025	1025.36	2.03	0	1023	1033	1029	1024	1020	1015	1031	1022	638	307	500	750	1	1	127669525	1310	5.70	0.82	12	0.03	180.00	1258.00	1385	20230809	-25.92	965	20240805	6.32	1290	-20.47	20240304	965	6.32	20240805	1349	-23.94	20231103	965	6.32	20240805	2.10	N	060560	500	638 억		2597404	N	N	0	N	00	N
88	20240816	100536	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1027	2	2	0.20	40843132	39832	40.79	1029	1029	1023	1332	718	1025	1025.38	2.03	0	1032	1033	1029	1024	1020	1015	1031	1022	638	307	500	750	1	1	127669525	1311	5.71	0.82	12	0.03	180.00	1258.00	1385	20230809	-25.85	965	20240805	6.42	1290	-20.39	20240304	965	6.42	20240805	1349	-23.87	20231103	965	6.42	20240805	2.10	N	060560	500	638 억		2597404	N	N	0	N	00	N
89	20240816	090537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1029	4	2	0.39	10381692	10128	10.37	1029	1029	1025	1332	718	1025	1025.05	2.03	0	365	1033	1029	1024	1020	1015	1031	1022	638	307	500	750	1	1	127669525	1314	5.72	0.82	12	0.01	180.00	1258.00	1385	20230809	-25.70	965	20240805	6.63	1290	-20.23	20240304	965	6.63	20240805	1349	-23.72	20231103	965	6.63	20240805	2.10	N	060560	500	638 억		2597404	N	N	0	N	00	N
90	20240814	160538	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1025	5	2	0.49	89945213	87975	31.17	1021	1028	1019	1326	714	1020	1022.29	2.02	0	12257	1050	1035	1022	1007	994	1028	1000	638	306	500	750	1	1	127669525	1309	5.69	0.81	12	0.07	180.00	1258.00	1385	20230809	-25.99	965	20240805	6.22	1290	-20.54	20240304	965	6.22	20240805	1361	-24.69	20230814	965	6.22	20240805	2.10	N	060560	500	638 억		2585146	N	N	0	N	00	N
91	20240814	150537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1026	6	2	0.59	82425020	80638	28.57	1021	1028	1019	1326	714	1020	1022.16	2.02	0	11757	1050	1035	1022	1007	994	1028	1000	638	306	500	750	1	1	127669525	1310	5.70	0.82	12	0.06	180.00	1258.00	1385	20230809	-25.92	965	20240805	6.32	1290	-20.47	20240304	965	6.32	20240805	1361	-24.61	20230814	965	6.32	20240805	2.10	N	060560	500	638 억		2585146	N	N	0	N	00	N
92	20240814	140543	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1024	4	2	0.39	66140257	64728	22.93	1021	1028	1019	1326	714	1020	1021.82	2.02	0	9519	1050	1035	1022	1007	994	1028	1000	638	306	500	750	1	1	127669525	1307	5.69	0.81	12	0.05	180.00	1258.00	1385	20230809	-26.06	965	20240805	6.11	1290	-20.62	20240304	965	6.11	20240805	1361	-24.76	20230814	965	6.11	20240805	2.10	N	060560	500	638 억		2585146	N	N	0	N	00	N
93	20240814	130540	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1022	2	2	0.20	51270069	50217	17.79	1021	1024	1019	1326	714	1020	1020.97	2.02	0	8209	1050	1035	1022	1007	994	1028	1000	638	306	500	750	1	1	127669525	1305	5.68	0.81	12	0.04	180.00	1258.00	1385	20230809	-26.21	965	20240805	5.91	1290	-20.78	20240304	965	5.91	20240805	1361	-24.91	20230814	965	5.91	20240805	2.10	N	060560	500	638 억		2585146	N	N	0	N	00	N
94	20240814	120537	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1021	1	2	0.10	31055601	30405	10.77	1021	1024	1020	1326	714	1020	1021.40	2.02	0	673	1050	1035	1022	1007	994	1028	1000	638	306	500	750	1	1	127669525	1304	5.67	0.81	12	0.02	180.00	1258.00	1385	20230809	-26.28	965	20240805	5.80	1290	-20.85	20240304	965	5.80	20240805	1361	-24.98	20230814	965	5.80	20240805	2.10	N	060560	500	638 억		2585146	N	N	0	N	00	N
95	20240814	110534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1023	3	2	0.29	22185834	21729	7.70	1021	1024	1020	1326	714	1020	1021.02	2.02	0	654	1050	1035	1022	1007	994	1028	1000	638	306	500	750	1	1	127669525	1306	5.68	0.81	12	0.02	180.00	1258.00	1385	20230809	-26.14	965	20240805	6.01	1290	-20.70	20240304	965	6.01	20240805	1361	-24.83	20230814	965	6.01	20240805	2.10	N	060560	500	638 억		2585146	N	N	0	N	00	N
96	20240814	100533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1023	3	2	0.29	11628122	11389	4.04	1021	1024	1020	1326	714	1020	1021.00	2.02	0	-73	1050	1035	1022	1007	994	1028	1000	638	306	500	750	1	1	127669525	1306	5.68	0.81	12	0.01	180.00	1258.00	1385	20230809	-26.14	965	20240805	6.01	1290	-20.70	20240304	965	6.01	20240805	1361	-24.83	20230814	965	6.01	20240805	2.10	N	060560	500	638 억		2585146	N	N	0	N	00	N
97	20240814	090606	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1020	0	3	0.00	518661	508	0.18	1021	1024	1020	1326	714	1020	1020.99	2.02	0	-30	1050	1035	1022	1007	994	1028	1000	638	306	500	750	1	1	127669525	1302	5.67	0.81	12	0.00	180.00	1258.00	1385	20230809	-26.35	965	20240805	5.70	1290	-20.93	20240304	965	5.70	20240805	1361	-25.06	20230814	965	5.70	20240805	2.10	N	060560	500	638 억		2585146	N	N	0	N	00	N
98	20240813	160528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1020	-13	5	-1.26	288165205	282216	338.84	1033	1037	1009	1342	724	1033	1021.10	2.01	0	12507	1038	1035	1032	1029	1026	1034	1028	638	309	500	760	1	1	127669525	1302	5.67	0.81	12	0.22	180.00	1258.00	1385	20230809	-26.35	965	20240805	5.70	1290	-20.93	20240304	965	5.70	20240805	1361	-25.06	20230814	965	5.70	20240805	2.11	N	060560	500	638 억		2571159	N	N	0	N	00	N
99	20240813	150532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1010	-23	5	-2.23	281855642	276018	331.40	1033	1037	1009	1342	724	1033	1021.15	2.01	0	13051	1038	1035	1032	1029	1026	1034	1028	638	309	500	760	1	1	127669525	1289	5.61	0.80	12	0.22	180.00	1258.00	1385	20230809	-27.08	965	20240805	4.66	1290	-21.71	20240304	965	4.66	20240805	1361	-25.79	20230814	965	4.66	20240805	2.11	N	060560	500	638 억		2571159	N	N	0	N	00	N
100	20240813	140533	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1021	-12	5	-1.16	203264172	198528	238.36	1033	1037	1017	1342	724	1033	1023.86	2.01	0	-426	1038	1035	1032	1029	1026	1034	1028	638	309	500	760	1	1	127669525	1304	5.67	0.81	12	0.16	180.00	1258.00	1385	20230809	-26.28	965	20240805	5.80	1290	-20.85	20240304	965	5.80	20240805	1361	-24.98	20230814	965	5.80	20240805	2.11	N	060560	500	638 억		2571159	N	N	0	N	00	N
101	20240813	130534	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1025	-8	5	-0.77	158086294	154161	185.09	1033	1037	1017	1342	724	1033	1025.46	2.01	0	-1315	1038	1035	1032	1029	1026	1034	1028	638	309	500	760	1	1	127669525	1309	5.69	0.81	12	0.12	180.00	1258.00	1385	20230809	-25.99	965	20240805	6.22	1290	-20.54	20240304	965	6.22	20240805	1361	-24.69	20230814	965	6.22	20240805	2.11	N	060560	500	638 억		2571159	N	N	0	N	00	N
102	20240813	120529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1029	-4	5	-0.39	147367104	143660	172.48	1033	1037	1017	1342	724	1033	1025.80	2.01	0	-2198	1038	1035	1032	1029	1026	1034	1028	638	309	500	760	1	1	127669525	1314	5.72	0.82	12	0.11	180.00	1258.00	1385	20230809	-25.70	965	20240805	6.63	1290	-20.23	20240304	965	6.63	20240805	1361	-24.39	20230814	965	6.63	20240805	2.11	N	060560	500	638 억		2571159	N	N	0	N	00	N
103	20240813	110528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1030	-3	5	-0.29	104977609	102355	122.89	1033	1037	1017	1342	724	1033	1025.62	2.01	0	-478	1038	1035	1032	1029	1026	1034	1028	638	309	500	760	1	1	127669525	1315	5.72	0.82	12	0.08	180.00	1258.00	1385	20230809	-25.63	965	20240805	6.74	1290	-20.16	20240304	965	6.74	20240805	1361	-24.32	20230814	965	6.74	20240805	2.11	N	060560	500	638 억		2571159	N	N	0	N	00	N
104	20240813	100528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1026	-7	5	-0.68	56830673	55211	66.29	1033	1037	1023	1342	724	1033	1029.34	2.01	0	2366	1038	1035	1032	1029	1026	1034	1028	638	309	500	760	1	1	127669525	1310	5.70	0.82	12	0.04	180.00	1258.00	1385	20230809	-25.92	965	20240805	6.32	1290	-20.47	20240304	965	6.32	20240805	1361	-24.61	20230814	965	6.32	20240805	2.11	N	060560	500	638 억		2571159	N	N	0	N	00	N
105	20240813	090532	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1032	-1	5	-0.10	97041	94	0.11	1033	1033	1032	1342	724	1033	1032.35	2.01	0	-4	1038	1035	1032	1029	1026	1034	1028	638	309	500	760	1	1	127669525	1318	5.73	0.82	12	0.00	180.00	1258.00	1385	20230809	-25.49	965	20240805	6.94	1290	-20.00	20240304	965	6.94	20240805	1361	-24.17	20230814	965	6.94	20240805	2.11	N	060560	500	638 억		2571159	N	N	0	N	00	N
106	20240812	160527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1033	3	2	0.29	80893463	78432	32.58	1035	1035	1029	1339	721	1030	1031.38	2.01	0	5760	1069	1049	1036	1016	1003	1059	1026	638	309	500	760	1	1	127669525	1319	5.74	0.82	12	0.06	180.00	1258.00	1385	20230809	-25.42	965	20240805	7.05	1290	-19.92	20240304	965	7.05	20240805	1361	-24.10	20230814	965	7.05	20240805	2.10	N	060560	500	638 억		2563794	N	N	0	N	00	N
107	20240812	150528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1033	3	2	0.29	71798217	69628	28.93	1035	1035	1029	1339	721	1030	1031.17	2.01	0	5760	1069	1049	1036	1016	1003	1059	1026	638	309	500	760	1	1	127669525	1319	5.74	0.82	12	0.05	180.00	1258.00	1385	20230809	-25.42	965	20240805	7.05	1290	-19.92	20240304	965	7.05	20240805	1361	-24.10	20230814	965	7.05	20240805	2.10	N	060560	500	638 억		2563794	N	N	0	N	00	N
108	20240812	140527	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1029	-1	5	-0.10	59964675	58145	24.16	1035	1035	1029	1339	721	1030	1031.30	2.01	0	1621	1069	1049	1036	1016	1003	1059	1026	638	309	500	760	1	1	127669525	1314	5.72	0.82	12	0.05	180.00	1258.00	1385	20230809	-25.70	965	20240805	6.63	1290	-20.23	20240304	965	6.63	20240805	1361	-24.39	20230814	965	6.63	20240805	2.10	N	060560	500	638 억		2563794	N	N	0	N	00	N
109	20240812	130524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1032	2	2	0.19	53036921	51420	21.36	1035	1035	1029	1339	721	1030	1031.45	2.01	0	-234	1069	1049	1036	1016	1003	1059	1026	638	309	500	760	1	1	127669525	1318	5.73	0.82	12	0.04	180.00	1258.00	1385	20230809	-25.49	965	20240805	6.94	1290	-20.00	20240304	965	6.94	20240805	1361	-24.17	20230814	965	6.94	20240805	2.10	N	060560	500	638 억		2563794	N	N	0	N	00	N
110	20240812	120523	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1032	2	2	0.19	34277752	33207	13.80	1035	1035	1029	1339	721	1030	1032.24	2.01	0	-4693	1069	1049	1036	1016	1003	1059	1026	638	309	500	760	1	1	127669525	1318	5.73	0.82	12	0.03	180.00	1258.00	1385	20230809	-25.49	965	20240805	6.94	1290	-20.00	20240304	965	6.94	20240805	1361	-24.17	20230814	965	6.94	20240805	2.10	N	060560	500	638 억		2563794	N	N	0	N	00	N
111	20240812	110524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1033	3	2	0.29	22272736	21590	8.97	1035	1035	1029	1339	721	1030	1031.62	2.01	0	-6791	1069	1049	1036	1016	1003	1059	1026	638	309	500	760	1	1	127669525	1319	5.74	0.82	12	0.02	180.00	1258.00	1385	20230809	-25.42	965	20240805	7.05	1290	-19.92	20240304	965	7.05	20240805	1361	-24.10	20230814	965	7.05	20240805	2.10	N	060560	500	638 억		2563794	N	N	0	N	00	N
112	20240812	100521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1033	3	2	0.29	12525124	12136	5.04	1035	1035	1031	1339	721	1030	1032.06	2.01	0	2383	1069	1049	1036	1016	1003	1059	1026	638	309	500	760	1	1	127669525	1319	5.74	0.82	12	0.01	180.00	1258.00	1385	20230809	-25.42	965	20240805	7.05	1290	-19.92	20240304	965	7.05	20240805	1361	-24.10	20230814	965	7.05	20240805	2.10	N	060560	500	638 억		2563794	N	N	0	N	00	N
113	20240812	090520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1033	3	2	0.29	3898937	3776	1.57	1035	1035	1031	1339	721	1030	1032.56	2.01	0	971	1069	1049	1036	1016	1003	1059	1026	638	309	500	760	1	1	127669525	1319	5.74	0.82	12	0.00	180.00	1258.00	1385	20230809	-25.42	965	20240805	7.05	1290	-19.92	20240304	965	7.05	20240805	1361	-24.10	20230814	965	7.05	20240805	2.10	N	060560	500	638 억		2563794	N	N	0	N	00	N
114	20240809	160519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1030	7	2	0.68	249444539	240571	171.54	1023	1056	1023	1329	717	1023	1036.89	1.96	0	59619	1041	1032	1026	1017	1011	1036	1021	638	306	500	750	1	1	127669525	1315	5.72	0.82	12	0.19	180.00	1258.00	1385	20230809	-25.63	965	20240805	6.74	1290	-20.16	20240304	965	6.74	20240805	1385	-25.63	20230809	965	6.74	20240805	2.13	N	060560	500	638 억		2505445	N	N	0	N	00	N
115	20240809	150531	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1035	12	2	1.17	232243520	223881	159.64	1023	1056	1023	1329	717	1023	1037.35	1.96	0	59396	1041	1032	1026	1017	1011	1036	1021	638	306	500	750	1	1	127669525	1321	5.75	0.82	12	0.18	180.00	1258.00	1385	20230809	-25.27	965	20240805	7.25	1290	-19.77	20240304	965	7.25	20240805	1385	-25.27	20230809	965	7.25	20240805	2.13	N	060560	500	638 억		2505445	N	N	0	N	00	N
116	20240809	140529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1032	9	2	0.88	186509548	179549	128.03	1023	1056	1023	1329	717	1023	1038.77	1.96	0	38152	1041	1032	1026	1017	1011	1036	1021	638	306	500	750	1	1	127669525	1318	5.73	0.82	12	0.14	180.00	1258.00	1385	20230809	-25.49	965	20240805	6.94	1290	-20.00	20240304	965	6.94	20240805	1385	-25.49	20230809	965	6.94	20240805	2.13	N	060560	500	638 억		2505445	N	N	0	N	00	N
117	20240809	130529	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1039	16	2	1.56	171486760	165012	117.66	1023	1056	1023	1329	717	1023	1039.24	1.96	0	37880	1041	1032	1026	1017	1011	1036	1021	638	306	500	750	1	1	127669525	1326	5.77	0.83	12	0.13	180.00	1258.00	1385	20230809	-24.98	965	20240805	7.67	1290	-19.46	20240304	965	7.67	20240805	1385	-24.98	20230809	965	7.67	20240805	2.13	N	060560	500	638 억		2505445	N	N	0	N	00	N
118	20240809	120528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1036	13	2	1.27	168783878	162408	115.80	1023	1056	1023	1329	717	1023	1039.26	1.96	0	38192	1041	1032	1026	1017	1011	1036	1021	638	306	500	750	1	1	127669525	1323	5.76	0.82	12	0.13	180.00	1258.00	1385	20230809	-25.20	965	20240805	7.36	1290	-19.69	20240304	965	7.36	20240805	1385	-25.20	20230809	965	7.36	20240805	2.13	N	060560	500	638 억		2505445	N	N	0	N	00	N
119	20240809	110522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1042	19	2	1.86	161371909	155273	110.72	1023	1056	1023	1329	717	1023	1039.28	1.96	0	37811	1041	1032	1026	1017	1011	1036	1021	638	306	500	750	1	1	127669525	1330	5.79	0.83	12	0.12	180.00	1258.00	1385	20230809	-24.77	965	20240805	7.98	1290	-19.22	20240304	965	7.98	20240805	1385	-24.77	20230809	965	7.98	20240805	2.13	N	060560	500	638 억		2505445	N	N	0	N	00	N
120	20240809	100530	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1044	21	2	2.05	134706360	129648	92.44	1023	1056	1023	1329	717	1023	1039.02	1.96	0	43845	1041	1032	1026	1017	1011	1036	1021	638	306	500	750	1	1	127669525	1333	5.80	0.83	12	0.10	180.00	1258.00	1385	20230809	-24.62	965	20240805	8.19	1290	-19.07	20240304	965	8.19	20240805	1385	-24.62	20230809	965	8.19	20240805	2.13	N	060560	500	638 억		2505445	N	N	0	N	00	N
121	20240809	090522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1030	7	2	0.68	12669355	12381	8.83	1023	1030	1023	1329	717	1023	1023.29	1.96	0	2592	1041	1032	1026	1017	1011	1036	1021	638	306	500	750	1	1	127669525	1315	5.72	0.82	12	0.01	180.00	1258.00	1385	20230809	-25.63	965	20240805	6.74	1290	-20.16	20240304	965	6.74	20240805	1385	-25.63	20230809	965	6.74	20240805	2.13	N	060560	500	638 억		2505445	N	N	0	N	00	N
122	20240808	160516	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1023	-8	5	-0.78	143625679	139611	64.02	1022	1035	1020	1340	722	1031	1028.76	1.96	0	-3056	1051	1041	1025	1015	999	1046	1020	638	309	500	760	1	1	127669525	1306	5.68	0.81	12	0.11	180.00	1258.00	1385	20230809	-26.14	965	20240805	6.01	1290	-20.70	20240304	965	6.01	20240805	1385	-26.14	20230809	965	6.01	20240805	2.19	N	060560	500	638 억		2508452	N	N	0	N	00	N
123	20240808	150521	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1029	-2	5	-0.19	124221037	120661	55.33	1022	1035	1020	1340	722	1031	1029.50	1.96	0	-5369	1051	1041	1025	1015	999	1046	1020	638	309	500	760	1	1	127669525	1314	5.72	0.82	12	0.09	180.00	1258.00	1385	20230809	-25.70	965	20240805	6.63	1290	-20.23	20240304	965	6.63	20240805	1385	-25.70	20230809	965	6.63	20240805	2.19	N	060560	500	638 억		2508452	N	N	0	N	00	N
124	20240808	140522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1032	1	2	0.10	122207593	118709	54.44	1022	1035	1020	1340	722	1031	1029.47	1.96	0	-5086	1051	1041	1025	1015	999	1046	1020	638	309	500	760	1	1	127669525	1318	5.73	0.82	12	0.09	180.00	1258.00	1385	20230809	-25.49	965	20240805	6.94	1290	-20.00	20240304	965	6.94	20240805	1385	-25.49	20230809	965	6.94	20240805	2.19	N	060560	500	638 억		2508452	N	N	0	N	00	N
125	20240808	130524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1033	2	2	0.19	112675642	109458	50.20	1022	1035	1020	1340	722	1031	1029.40	1.96	0	-4930	1051	1041	1025	1015	999	1046	1020	638	309	500	760	1	1	127669525	1319	5.74	0.82	12	0.09	180.00	1258.00	1385	20230809	-25.42	965	20240805	7.05	1290	-19.92	20240304	965	7.05	20240805	1385	-25.42	20230809	965	7.05	20240805	2.19	N	060560	500	638 억		2508452	N	N	0	N	00	N
126	20240808	120528	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1033	2	2	0.19	109706750	106571	48.87	1022	1035	1020	1340	722	1031	1029.42	1.96	0	-4592	1051	1041	1025	1015	999	1046	1020	638	309	500	760	1	1	127669525	1319	5.74	0.82	12	0.08	180.00	1258.00	1385	20230809	-25.42	965	20240805	7.05	1290	-19.92	20240304	965	7.05	20240805	1385	-25.42	20230809	965	7.05	20240805	2.19	N	060560	500	638 억		2508452	N	N	0	N	00	N
127	20240808	110524	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1025	-6	5	-0.58	43600988	42588	19.53	1022	1030	1020	1340	722	1031	1023.79	1.96	0	-1436	1051	1041	1025	1015	999	1046	1020	638	309	500	760	1	1	127669525	1309	5.69	0.81	12	0.03	180.00	1258.00	1385	20230809	-25.99	965	20240805	6.22	1290	-20.54	20240304	965	6.22	20240805	1385	-25.99	20230809	965	6.22	20240805	2.19	N	060560	500	638 억		2508452	N	N	0	N	00	N
128	20240808	100520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1025	-6	5	-0.58	28664698	27992	12.84	1022	1030	1021	1340	722	1031	1024.03	1.96	0	2700	1051	1041	1025	1015	999	1046	1020	638	309	500	760	1	1	127669525	1309	5.69	0.81	12	0.02	180.00	1258.00	1385	20230809	-25.99	965	20240805	6.22	1290	-20.54	20240304	965	6.22	20240805	1385	-25.99	20230809	965	6.22	20240805	2.19	N	060560	500	638 억		2508452	N	N	0	N	00	N
129	20240808	090518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1028	-3	5	-0.29	1355198	1326	0.61	1022	1029	1022	1340	722	1031	1022.02	1.96	0	-1	1051	1041	1025	1015	999	1046	1020	638	309	500	760	1	1	127669525	1312	5.71	0.82	12	0.00	180.00	1258.00	1385	20230809	-25.78	965	20240805	6.53	1290	-20.31	20240304	965	6.53	20240805	1385	-25.78	20230809	965	6.53	20240805	2.19	N	060560	500	638 억		2508452	N	N	0	N	00	N
130	20240807	160511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1031	19	2	1.88	220471844	214962	41.07	1009	1035	1009	1315	709	1012	1025.63	1.92	0	53166	1065	1038	1002	975	939	1052	989	638	303	500	740	1	1	127669525	1316	5.73	0.82	12	0.17	180.00	1258.00	1385	20230809	-25.56	965	20240805	6.84	1290	-20.08	20240304	965	6.84	20240805	1385	-25.56	20230809	965	6.84	20240805	2.31	N	060560	500	638 억		2456613	N	N	0	N	00	N
131	20240807	150518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1031	19	2	1.88	181656998	177322	33.88	1009	1035	1009	1315	709	1012	1024.45	1.92	0	52675	1065	1038	1002	975	939	1052	989	638	303	500	740	1	1	127669525	1316	5.73	0.82	12	0.14	180.00	1258.00	1385	20230809	-25.56	965	20240805	6.84	1290	-20.08	20240304	965	6.84	20240805	1385	-25.56	20230809	965	6.84	20240805	2.31	N	060560	500	638 억		2456613	N	N	0	N	00	N
132	20240807	140522	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1034	22	2	2.17	115865449	113511	21.69	1009	1035	1009	1315	709	1012	1020.74	1.92	0	49747	1065	1038	1002	975	939	1052	989	638	303	500	740	1	1	127669525	1320	5.74	0.82	12	0.09	180.00	1258.00	1385	20230809	-25.34	965	20240805	7.15	1290	-19.84	20240304	965	7.15	20240805	1385	-25.34	20230809	965	7.15	20240805	2.31	N	060560	500	638 억		2456613	N	N	0	N	00	N
133	20240807	130518	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1031	19	2	1.88	98717027	96898	18.51	1009	1032	1009	1315	709	1012	1018.77	1.92	0	37458	1065	1038	1002	975	939	1052	989	638	303	500	740	1	1	127669525	1316	5.73	0.82	12	0.08	180.00	1258.00	1385	20230809	-25.56	965	20240805	6.84	1290	-20.08	20240304	965	6.84	20240805	1385	-25.56	20230809	965	6.84	20240805	2.31	N	060560	500	638 억		2456613	N	N	0	N	00	N
134	20240807	120520	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1023	11	2	1.09	91497307	89884	17.17	1009	1026	1009	1315	709	1012	1017.95	1.92	0	37530	1065	1038	1002	975	939	1052	989	638	303	500	740	1	1	127669525	1306	5.68	0.81	12	0.07	180.00	1258.00	1385	20230809	-26.14	965	20240805	6.01	1290	-20.70	20240304	965	6.01	20240805	1385	-26.14	20230809	965	6.01	20240805	2.31	N	060560	500	638 억		2456613	N	N	0	N	00	N
135	20240807	110519	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1021	9	2	0.89	66128440	65101	12.44	1009	1023	1009	1315	709	1012	1015.78	1.92	0	20485	1065	1038	1002	975	939	1052	989	638	303	500	740	1	1	127669525	1304	5.67	0.81	12	0.05	180.00	1258.00	1385	20230809	-26.28	965	20240805	5.80	1290	-20.85	20240304	965	5.80	20240805	1385	-26.28	20230809	965	5.80	20240805	2.31	N	060560	500	638 억		2456613	N	N	0	N	00	N
136	20240807	100514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1019	7	2	0.69	43052098	42426	8.11	1009	1023	1009	1315	709	1012	1014.76	1.92	0	8239	1065	1038	1002	975	939	1052	989	638	303	500	740	1	1	127669525	1301	5.66	0.81	12	0.03	180.00	1258.00	1385	20230809	-26.43	965	20240805	5.60	1290	-21.01	20240304	965	5.60	20240805	1385	-26.43	20230809	965	5.60	20240805	2.31	N	060560	500	638 억		2456613	N	N	0	N	00	N
137	20240807	090514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1012	0	3	0.00	5390387	5342	1.02	1009	1014	1009	1315	709	1012	1009.06	1.92	0	0	1065	1038	1002	975	939	1052	989	638	303	500	740	1	1	127669525	1292	5.62	0.80	12	0.00	180.00	1258.00	1385	20230809	-26.93	965	20240805	4.87	1290	-21.55	20240304	965	4.87	20240805	1385	-26.93	20230809	965	4.87	20240805	2.31	N	060560	500	638 억		2456613	N	N	0	N	00	N
138	20240806	160509	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1012	46	2	4.76	524524578	522170	79.81	966	1029	966	1255	677	966	1004.51	1.93	0	-3964	1069	1017	991	939	913	1004	926	638	289	500	710	1	1	127669525	1292	5.62	0.80	12	0.41	180.00	1258.00	1385	20230809	-26.93	965	20240805	4.87	1290	-21.55	20240304	965	4.87	20240805	1385	-26.93	20230809	965	4.87	20240805	2.38	N	060560	500	638 억		2461394	N	N	0	N	00	N
139	20240806	150517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1015	49	2	5.07	508077115	505924	77.33	966	1029	966	1255	677	966	1004.26	1.93	0	-7468	1069	1017	991	939	913	1004	926	638	289	500	710	1	1	127669525	1296	5.64	0.81	12	0.40	180.00	1258.00	1385	20230809	-26.71	965	20240805	5.18	1290	-21.32	20240304	965	5.18	20240805	1385	-26.71	20230809	965	5.18	20240805	2.38	N	060560	500	638 억		2461394	N	N	0	N	00	N
140	20240806	140514	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1008	42	2	4.35	471105429	469305	71.73	966	1029	966	1255	677	966	1003.84	1.93	0	-18025	1069	1017	991	939	913	1004	926	638	289	500	710	1	1	127669525	1287	5.60	0.80	12	0.37	180.00	1258.00	1385	20230809	-27.22	965	20240805	4.46	1290	-21.86	20240304	965	4.46	20240805	1385	-27.22	20230809	965	4.46	20240805	2.38	N	060560	500	638 억		2461394	N	N	0	N	00	N
141	20240806	130513	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1007	41	2	4.24	389905082	388803	59.43	966	1029	966	1255	677	966	1002.83	1.93	0	-21428	1069	1017	991	939	913	1004	926	638	289	500	710	1	1	127669525	1286	5.59	0.80	12	0.30	180.00	1258.00	1385	20230809	-27.29	965	20240805	4.35	1290	-21.94	20240304	965	4.35	20240805	1385	-27.29	20230809	965	4.35	20240805	2.38	N	060560	500	638 억		2461394	N	N	0	N	00	N
142	20240806	120517	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1006	40	2	4.14	364129857	363168	55.51	966	1029	966	1255	677	966	1002.65	1.93	0	-24940	1069	1017	991	939	913	1004	926	638	289	500	710	1	1	127669525	1284	5.59	0.80	12	0.28	180.00	1258.00	1385	20230809	-27.36	965	20240805	4.25	1290	-22.02	20240304	965	4.25	20240805	1385	-27.36	20230809	965	4.25	20240805	2.38	N	060560	500	638 억		2461394	N	N	0	N	00	N
143	20240806	110512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1002	36	2	3.73	355686274	354734	54.22	966	1029	966	1255	677	966	1002.68	1.93	0	-25417	1069	1017	991	939	913	1004	926	638	289	500	710	1	1	127669525	1279	5.57	0.80	12	0.28	180.00	1258.00	1385	20230809	-27.65	965	20240805	3.83	1290	-22.33	20240304	965	3.83	20240805	1385	-27.65	20230809	965	3.83	20240805	2.38	N	060560	500	638 억		2461394	N	N	0	N	00	N
144	20240806	100510	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1003	37	2	3.83	290441251	289735	44.29	966	1029	966	1255	677	966	1002.44	1.93	0	-30345	1069	1017	991	939	913	1004	926	638	289	500	710	1	1	127669525	1281	5.57	0.80	12	0.23	180.00	1258.00	1385	20230809	-27.58	965	20240805	3.94	1290	-22.25	20240304	965	3.94	20240805	1385	-27.58	20230809	965	3.94	20240805	2.38	N	060560	500	638 억		2461394	N	N	0	N	00	N
145	20240806	090512	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1010	44	2	4.55	232816841	232205	35.49	966	1029	966	1255	677	966	1002.63	1.93	0	-49121	1069	1017	991	939	913	1004	926	638	289	500	710	1	1	127669525	1289	5.61	0.80	12	0.18	180.00	1258.00	1385	20230809	-27.08	965	20240805	4.66	1290	-21.71	20240304	965	4.66	20240805	1385	-27.08	20230809	965	4.66	20240805	2.38	N	060560	500	638 억		2461394	N	N	0	N	00	N
146	20240805	160503	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	966	-88	5	-8.35	649126759	647057	212.30	1040	1043	965	1370	738	1054	1003.34	1.94	0	-16793	1082	1067	1060	1045	1038	1064	1042	638	316	500	770	1	1	127669525	1233	5.37	0.77	12	0.51	180.00	1258.00	1385	20230809	-30.25	965	20240805	0.10	1290	-25.12	20240304	965	0.10	20240805	1385	-30.25	20230809	965	0.10	20240805	2.39	N	060560	500	638 억		2478070	N	N	0	N	00	N
147	20240805	150511	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	984	-70	5	-6.64	568907560	564558	185.23	1040	1043	965	1370	738	1054	1007.70	1.94	0	-30049	1082	1067	1060	1045	1038	1064	1042	638	316	500	770	1	1	127669525	1256	5.47	0.78	12	0.44	180.00	1258.00	1385	20230809	-28.95	965	20240805	1.97	1290	-23.72	20240304	965	1.97	20240805	1385	-28.95	20230809	965	1.97	20240805	2.39	N	060560	500	638 억		2478070	N	N	0	N	00	N
148	20240805	140513	58	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	999	-55	5	-5.22	448255899	442335	145.13	1040	1043	996	1370	738	1054	1013.39	1.94	0	-484	1082	1067	1060	1045	1038	1064	1042	638	316	500	770	1	1	127669525	1275	5.55	0.79	12	0.35	180.00	1258.00	1385	20230809	-27.87	996	20240805	0.30	1290	-22.56	20240304	996	0.30	20240805	1385	-27.87	20230809	996	0.30	20240805	2.39	N	060560	500	638 억		2478070	N	N	0	N	00	N
149	20240805	130510	55	60.00	KOSDAQ	신저가	유통	N	N	N	Y	60	N	1009	-45	5	-4.27	398554042	392581	128.81	1040	1043	1000	1370	738	1054	1015.21	1.94	0	27000	1082	1067	1060	1045	1038	1064	1042	638	316	500	770	1	1	127669525	1288	5.61	0.80	12	0.31	180.00	1258.00	1385	20230809	-27.15	1000	20240805	0.90	1290	-21.78	20240304	1000	0.90	20240805	1385	-27.15	20230809	1000	0.90	20240805	2.39	N	060560	500	638 억		2478070	N	N	0	N	00	N
150	20240805	120507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1005	-49	5	-4.65	308410473	302725	99.32	1040	1043	1005	1370	738	1054	1018.78	1.94	0	31677	1082	1067	1060	1045	1038	1064	1042	638	316	500	770	1	1	127669525	1283	5.58	0.80	12	0.24	180.00	1258.00	1385	20230809	-27.44	1000	20240715	0.50	1290	-22.09	20240304	1000	0.50	20240715	1385	-27.44	20230809	1000	0.50	20240715	2.39	N	060560	500	638 억		2478070	N	N	0	N	00	N
151	20240805	110511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1013	-41	5	-3.89	261481336	256255	84.08	1040	1043	1011	1370	738	1054	1020.40	1.94	0	47405	1082	1067	1060	1045	1038	1064	1042	638	316	500	770	1	1	127669525	1293	5.63	0.81	12	0.20	180.00	1258.00	1385	20230809	-26.86	1000	20240715	1.30	1290	-21.47	20240304	1000	1.30	20240715	1385	-26.86	20230809	1000	1.30	20240715	2.39	N	060560	500	638 억		2478070	N	N	0	N	00	N
152	20240805	100507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1028	-26	5	-2.47	142662084	139259	45.69	1040	1043	1017	1370	738	1054	1024.44	1.94	0	36620	1082	1067	1060	1045	1038	1064	1042	638	316	500	770	1	1	127669525	1312	5.71	0.82	12	0.11	180.00	1258.00	1385	20230809	-25.78	1000	20240715	2.80	1290	-20.31	20240304	1000	2.80	20240715	1385	-25.78	20230809	1000	2.80	20240715	2.39	N	060560	500	638 억		2478070	N	N	0	N	00	N
153	20240805	090504	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1042	-12	5	-1.14	12040054	11571	3.80	1040	1043	1032	1370	738	1054	1040.54	1.94	0	-2071	1082	1067	1060	1045	1038	1064	1042	638	316	500	770	1	1	127669525	1330	5.79	0.83	12	0.01	180.00	1258.00	1385	20230809	-24.77	1000	20240715	4.20	1290	-19.22	20240304	1000	4.20	20240715	1385	-24.77	20230809	1000	4.20	20240715	2.39	N	060560	500	638 억		2478070	N	N	0	N	00	N
154	20240802	160500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1054	-22	5	-2.04	323126149	304522	244.38	1072	1075	1053	1398	754	1076	1061.10	1.94	0	-2132	1085	1080	1076	1071	1067	1083	1074	638	322	500	790	1	1	127669525	1346	5.86	0.84	12	0.24	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	2.35	N	060560	500	638 억		2480177	N	N	0	N	00	N
155	20240802	150458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1055	-21	5	-1.95	288448029	271623	217.98	1072	1075	1055	1398	754	1076	1061.94	1.94	0	-7116	1085	1080	1076	1071	1067	1083	1074	638	322	500	790	1	1	127669525	1347	5.86	0.84	12	0.21	180.00	1258.00	1385	20230809	-23.83	1000	20240715	5.50	1290	-18.22	20240304	1000	5.50	20240715	1385	-23.83	20230809	1000	5.50	20240715	2.35	N	060560	500	638 억		2480177	N	N	0	N	00	N
156	20240802	140502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1057	-19	5	-1.77	264437781	248890	199.74	1072	1075	1057	1398	754	1076	1062.46	1.94	0	-7418	1085	1080	1076	1071	1067	1083	1074	638	322	500	790	1	1	127669525	1349	5.87	0.84	12	0.19	180.00	1258.00	1385	20230809	-23.68	1000	20240715	5.70	1290	-18.06	20240304	1000	5.70	20240715	1385	-23.68	20230809	1000	5.70	20240715	2.35	N	060560	500	638 억		2480177	N	N	0	N	00	N
157	20240802	130501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1062	-14	5	-1.30	242186421	227868	182.87	1072	1075	1058	1398	754	1076	1062.83	1.94	0	-5032	1085	1080	1076	1071	1067	1083	1074	638	322	500	790	1	1	127669525	1356	5.90	0.84	12	0.18	180.00	1258.00	1385	20230809	-23.32	1000	20240715	6.20	1290	-17.67	20240304	1000	6.20	20240715	1385	-23.32	20230809	1000	6.20	20240715	2.35	N	060560	500	638 억		2480177	N	N	0	N	00	N
158	20240802	120501	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1063	-13	5	-1.21	216522948	203652	163.43	1072	1075	1060	1398	754	1076	1063.19	1.94	0	-2328	1085	1080	1076	1071	1067	1083	1074	638	322	500	790	1	1	127669525	1357	5.91	0.84	12	0.16	180.00	1258.00	1385	20230809	-23.25	1000	20240715	6.30	1290	-17.60	20240304	1000	6.30	20240715	1385	-23.25	20230809	1000	6.30	20240715	2.35	N	060560	500	638 억		2480177	N	N	0	N	00	N
159	20240802	110502	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1065	-11	5	-1.02	147328463	138470	111.12	1072	1075	1061	1398	754	1076	1063.96	1.94	0	-3815	1085	1080	1076	1071	1067	1083	1074	638	322	500	790	1	1	127669525	1360	5.92	0.85	12	0.11	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		2480177	N	N	0	N	00	N
160	20240802	100458	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1065	-11	5	-1.02	136194333	128015	102.73	1072	1075	1061	1398	754	1076	1063.88	1.94	0	-4092	1085	1080	1076	1071	1067	1083	1074	638	322	500	790	1	1	127669525	1360	5.92	0.85	12	0.10	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		2480177	N	N	0	N	00	N
161	20240802	090503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1075	-1	5	-0.09	4974151	4643	3.73	1072	1075	1067	1398	754	1076	1071.19	1.94	0	-1228	1085	1080	1076	1071	1067	1083	1074	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	2.35	N	060560	500	638 억		2480177	N	N	0	N	00	N
162	20240801	160457	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1076	1	2	0.09	132666823	123377	23.13	1075	1081	1072	1397	753	1075	1075.29	1.93	0	10292	1123	1099	1087	1063	1051	1093	1057	638	322	500	790	1	1	127669525	1374	5.98	0.86	12	0.10	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		2469885	N	N	0	N	00	N
163	20240801	150511	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1073	-2	5	-0.19	121206444	112709	21.13	1075	1081	1072	1397	753	1075	1075.39	1.93	0	10651	1123	1099	1087	1063	1051	1093	1057	638	322	500	790	1	1	127669525	1370	5.96	0.85	12	0.09	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		2469885	N	N	0	N	00	N
164	20240801	140507	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1077	2	2	0.19	102151258	94979	17.81	1075	1081	1072	1397	753	1075	1075.52	1.93	0	6176	1123	1099	1087	1063	1051	1093	1057	638	322	500	790	1	1	127669525	1375	5.98	0.86	12	0.07	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	2.37	N	060560	500	638 억		2469885	N	N	0	N	00	N
165	20240801	130459	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1080	5	2	0.47	97250521	90434	16.96	1075	1081	1072	1397	753	1075	1075.38	1.93	0	4704	1123	1099	1087	1063	1051	1093	1057	638	322	500	790	1	1	127669525	1379	6.00	0.86	12	0.07	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	2.37	N	060560	500	638 억		2469885	N	N	0	N	00	N
166	20240801	120503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1078	3	2	0.28	85572291	79598	14.92	1075	1080	1072	1397	753	1075	1075.06	1.93	0	5008	1123	1099	1087	1063	1051	1093	1057	638	322	500	790	1	1	127669525	1376	5.99	0.86	12	0.06	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	2.37	N	060560	500	638 억		2469885	N	N	0	N	00	N
167	20240801	110503	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1074	-1	5	-0.09	53380103	49641	9.31	1075	1080	1072	1397	753	1075	1075.33	1.93	0	3706	1123	1099	1087	1063	1051	1093	1057	638	322	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	2.37	N	060560	500	638 억		2469885	N	N	0	N	00	N
168	20240801	100500	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1079	4	2	0.37	44892205	41747	7.83	1075	1080	1072	1397	753	1075	1075.34	1.93	0	3683	1123	1099	1087	1063	1051	1093	1057	638	322	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	2.37	N	060560	500	638 억		2469885	N	N	0	N	00	N
169	20240801	090452	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	1077	2	2	0.19	11979971	11161	2.09	1075	1077	1072	1397	753	1075	1073.29	1.93	0	3265	1123	1099	1087	1063	1051	1093	1057	638	322	500	790	1	1	127669525	1375	5.98	0.86	12	0.01	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	2.37	N	060560	500	638 억		2469885	N	N	0	N	00	N