KissMeData/060560/price/prices-20230801.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	20230831	160559	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1292	-32	5	-2.42	584023530	448810	77.72	1318	1327	1292	1721	927	1324	1301.28	2.72	0	-92824	1347	1335	1315	1303	1283	1341	1309	638	397	500	970	1	1	127669525	1649	12.19	1.17	12	0.35	106.00	1106.00	1545	20230426	-16.38	1005	20221013	28.56	1545	-16.38	20230426	1065	21.31	20230103	1545	-16.38	20230426	1005	28.56	20221013	3.28	N	060560	500	638 억		3468231	N	N	0	N	00	N
3	20230831	150730	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1294	-30	5	-2.27	492237765	377818	65.43	1318	1327	1292	1721	927	1324	1302.84	2.72	0	-84907	1347	1335	1315	1303	1283	1341	1309	638	397	500	970	1	1	127669525	1652	12.21	1.17	12	0.30	106.00	1106.00	1545	20230426	-16.25	1005	20221013	28.76	1545	-16.25	20230426	1065	21.50	20230103	1545	-16.25	20230426	1005	28.76	20221013	3.28	N	060560	500	638 억		3468231	N	N	0	N	00	N
4	20230831	140810	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1300	-24	5	-1.81	420623560	322509	55.85	1318	1327	1294	1721	927	1324	1304.22	2.72	0	-48909	1347	1335	1315	1303	1283	1341	1309	638	397	500	970	1	1	127669525	1660	12.26	1.18	12	0.25	106.00	1106.00	1545	20230426	-15.86	1005	20221013	29.35	1545	-15.86	20230426	1065	22.07	20230103	1545	-15.86	20230426	1005	29.35	20221013	3.28	N	060560	500	638 억		3468231	N	N	0	N	00	N
5	20230831	130746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1299	-25	5	-1.89	377494416	289205	50.08	1318	1327	1294	1721	927	1324	1305.28	2.72	0	-38192	1347	1335	1315	1303	1283	1341	1309	638	397	500	970	1	1	127669525	1658	12.25	1.17	12	0.23	106.00	1106.00	1545	20230426	-15.92	1005	20221013	29.25	1545	-15.92	20230426	1065	21.97	20230103	1545	-15.92	20230426	1005	29.25	20221013	3.28	N	060560	500	638 억		3468231	N	N	0	N	00	N
6	20230831	120803	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1302	-22	5	-1.66	317977033	243242	42.12	1318	1327	1296	1721	927	1324	1307.25	2.72	0	-37159	1347	1335	1315	1303	1283	1341	1309	638	397	500	970	1	1	127669525	1662	12.28	1.18	12	0.19	106.00	1106.00	1545	20230426	-15.73	1005	20221013	29.55	1545	-15.73	20230426	1065	22.25	20230103	1545	-15.73	20230426	1005	29.55	20221013	3.28	N	060560	500	638 억		3468231	N	N	0	N	00	N
7	20230831	111109	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1305	-19	5	-1.44	255590391	195231	33.81	1318	1327	1301	1721	927	1324	1309.17	2.72	0	-25440	1347	1335	1315	1303	1283	1341	1309	638	397	500	970	1	1	127669525	1666	12.31	1.18	12	0.15	106.00	1106.00	1545	20230426	-15.53	1005	20221013	29.85	1545	-15.53	20230426	1065	22.54	20230103	1545	-15.53	20230426	1005	29.85	20221013	3.28	N	060560	500	638 억		3468231	N	N	0	N	00	N
8	20230831	100842	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1310	-14	5	-1.06	199132117	151905	26.31	1318	1327	1306	1721	927	1324	1310.90	2.72	0	-25755	1347	1335	1315	1303	1283	1341	1309	638	397	500	970	1	1	127669525	1672	12.36	1.18	12	0.12	106.00	1106.00	1545	20230426	-15.21	1005	20221013	30.35	1545	-15.21	20230426	1065	23.00	20230103	1545	-15.21	20230426	1005	30.35	20221013	3.28	N	060560	500	638 억		3468231	N	N	0	N	00	N
9	20230831	090724	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1322	-2	5	-0.15	3276403	2478	0.43	1318	1327	1318	1721	927	1324	1322.20	2.72	0	-1302	1347	1335	1315	1303	1283	1341	1309	638	397	500	970	1	1	127669525	1688	12.47	1.20	12	0.00	106.00	1106.00	1545	20230426	-14.43	1005	20221013	31.54	1545	-14.43	20230426	1065	24.13	20230103	1545	-14.43	20230426	1005	31.54	20221013	3.28	N	060560	500	638 억		3468231	N	N	0	N	00	N
10	20230830	160603	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1324	21	2	1.61	744627070	567010	194.19	1305	1327	1295	1693	913	1303	1313.25	2.59	0	167624	1313	1307	1300	1294	1287	1311	1298	638	390	500	960	1	1	127669525	1690	12.49	1.20	12	0.44	106.00	1106.00	1545	20230426	-14.30	1005	20221013	31.74	1545	-14.30	20230426	1065	24.32	20230103	1545	-14.30	20230426	1005	31.74	20221013	3.25	N	060560	500	638 억		3300894	N	N	0	N	00	N
11	20230830	150711	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1318	15	2	1.15	701823567	534562	183.07	1305	1327	1295	1693	913	1303	1312.89	2.59	0	156870	1313	1307	1300	1294	1287	1311	1298	638	390	500	960	1	1	127669525	1683	12.43	1.19	12	0.42	106.00	1106.00	1545	20230426	-14.69	1005	20221013	31.14	1545	-14.69	20230426	1065	23.76	20230103	1545	-14.69	20230426	1005	31.14	20221013	3.25	N	060560	500	638 억		3300894	N	N	0	N	00	N
12	20230830	140746	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1323	20	2	1.53	630950376	480940	164.71	1305	1327	1295	1693	913	1303	1311.91	2.59	0	137572	1313	1307	1300	1294	1287	1311	1298	638	390	500	960	1	1	127669525	1689	12.48	1.20	12	0.38	106.00	1106.00	1545	20230426	-14.37	1005	20221013	31.64	1545	-14.37	20230426	1065	24.23	20230103	1545	-14.37	20230426	1005	31.64	20221013	3.25	N	060560	500	638 억		3300894	N	N	0	N	00	N
13	20230830	130734	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1318	15	2	1.15	519074659	396313	135.73	1305	1320	1295	1693	913	1303	1309.76	2.59	0	104811	1313	1307	1300	1294	1287	1311	1298	638	390	500	960	1	1	127669525	1683	12.43	1.19	12	0.31	106.00	1106.00	1545	20230426	-14.69	1005	20221013	31.14	1545	-14.69	20230426	1065	23.76	20230103	1545	-14.69	20230426	1005	31.14	20221013	3.25	N	060560	500	638 억		3300894	N	N	0	N	00	N
14	20230830	120747	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1314	11	2	0.84	453086149	346083	118.53	1305	1320	1295	1693	913	1303	1309.18	2.59	0	75761	1313	1307	1300	1294	1287	1311	1298	638	390	500	960	1	1	127669525	1678	12.40	1.19	12	0.27	106.00	1106.00	1545	20230426	-14.95	1005	20221013	30.75	1545	-14.95	20230426	1065	23.38	20230103	1545	-14.95	20230426	1005	30.75	20221013	3.25	N	060560	500	638 억		3300894	N	N	0	N	00	N
15	20230830	111101	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1318	15	2	1.15	412680052	315399	108.02	1305	1320	1295	1693	913	1303	1308.44	2.59	0	74100	1313	1307	1300	1294	1287	1311	1298	638	390	500	960	1	1	127669525	1683	12.43	1.19	12	0.25	106.00	1106.00	1545	20230426	-14.69	1005	20221013	31.14	1545	-14.69	20230426	1065	23.76	20230103	1545	-14.69	20230426	1005	31.14	20221013	3.25	N	060560	500	638 억		3300894	N	N	0	N	00	N
16	20230830	100812	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1305	2	2	0.15	193321353	147698	50.58	1305	1315	1303	1693	913	1303	1308.90	2.59	0	42433	1313	1307	1300	1294	1287	1311	1298	638	390	500	960	1	1	127669525	1666	12.31	1.18	12	0.12	106.00	1106.00	1545	20230426	-15.53	1005	20221013	29.85	1545	-15.53	20230426	1065	22.54	20230103	1545	-15.53	20230426	1005	29.85	20221013	3.25	N	060560	500	638 억		3300894	N	N	0	N	00	N
17	20230830	090715	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1310	7	2	0.54	59451235	45487	15.58	1305	1310	1303	1693	913	1303	1306.99	2.59	0	20746	1313	1307	1300	1294	1287	1311	1298	638	390	500	960	1	1	127669525	1672	12.36	1.18	12	0.04	106.00	1106.00	1545	20230426	-15.21	1005	20221013	30.35	1545	-15.21	20230426	1065	23.00	20230103	1545	-15.21	20230426	1005	30.35	20221013	3.25	N	060560	500	638 억		3300894	N	N	0	N	00	N
18	20230829	160559	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1303	5	2	0.39	378111527	290758	77.59	1298	1306	1293	1687	909	1298	1300.44	2.56	0	37452	1318	1307	1292	1281	1266	1313	1287	638	389	500	960	1	1	127669525	1664	12.29	1.18	12	0.23	106.00	1106.00	1545	20230426	-15.66	1005	20221013	29.65	1545	-15.66	20230426	1065	22.35	20230103	1545	-15.66	20230426	1005	29.65	20221013	3.25	N	060560	500	638 억		3263442	N	N	0	N	00	N
19	20230829	150716	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1301	3	2	0.23	361157615	277741	74.11	1298	1306	1293	1687	909	1298	1300.34	2.56	0	36080	1318	1307	1292	1281	1266	1313	1287	638	389	500	960	1	1	127669525	1661	12.27	1.18	12	0.22	106.00	1106.00	1545	20230426	-15.79	1005	20221013	29.45	1545	-15.79	20230426	1065	22.16	20230103	1545	-15.79	20230426	1005	29.45	20221013	3.25	N	060560	500	638 억		3263442	N	N	0	N	00	N
20	20230829	140811	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1297	-1	5	-0.08	266228262	204644	54.61	1298	1306	1295	1687	909	1298	1300.94	2.56	0	30975	1318	1307	1292	1281	1266	1313	1287	638	389	500	960	1	1	127669525	1656	12.24	1.17	12	0.16	106.00	1106.00	1545	20230426	-16.05	1005	20221013	29.05	1545	-16.05	20230426	1065	21.78	20230103	1545	-16.05	20230426	1005	29.05	20221013	3.25	N	060560	500	638 억		3263442	N	N	0	N	00	N
21	20230829	130736	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1299	1	2	0.08	210216293	161474	43.09	1298	1306	1297	1687	909	1298	1301.87	2.56	0	26320	1318	1307	1292	1281	1266	1313	1287	638	389	500	960	1	1	127669525	1658	12.25	1.17	12	0.13	106.00	1106.00	1545	20230426	-15.92	1005	20221013	29.25	1545	-15.92	20230426	1065	21.97	20230103	1545	-15.92	20230426	1005	29.25	20221013	3.25	N	060560	500	638 억		3263442	N	N	0	N	00	N
22	20230829	120758	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1299	1	2	0.08	193626582	148721	39.69	1298	1306	1297	1687	909	1298	1301.96	2.56	0	25808	1318	1307	1292	1281	1266	1313	1287	638	389	500	960	1	1	127669525	1658	12.25	1.17	12	0.12	106.00	1106.00	1545	20230426	-15.92	1005	20221013	29.25	1545	-15.92	20230426	1065	21.97	20230103	1545	-15.92	20230426	1005	29.25	20221013	3.25	N	060560	500	638 억		3263442	N	N	0	N	00	N
23	20230829	111239	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1304	6	2	0.46	131700360	101155	26.99	1298	1306	1297	1687	909	1298	1301.99	2.56	0	18922	1318	1307	1292	1281	1266	1313	1287	638	389	500	960	1	1	127669525	1665	12.30	1.18	12	0.08	106.00	1106.00	1545	20230426	-15.60	1005	20221013	29.75	1545	-15.60	20230426	1065	22.44	20230103	1545	-15.60	20230426	1005	29.75	20221013	3.25	N	060560	500	638 억		3263442	N	N	0	N	00	N
24	20230829	100837	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1300	2	2	0.15	79807066	61335	16.37	1298	1306	1297	1687	909	1298	1301.19	2.56	0	9241	1318	1307	1292	1281	1266	1313	1287	638	389	500	960	1	1	127669525	1660	12.26	1.18	12	0.05	106.00	1106.00	1545	20230426	-15.86	1005	20221013	29.35	1545	-15.86	20230426	1065	22.07	20230103	1545	-15.86	20230426	1005	29.35	20221013	3.25	N	060560	500	638 억		3263442	N	N	0	N	00	N
25	20230829	090548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1306	8	2	0.62	34217290	26287	7.01	1298	1306	1298	1687	909	1298	1301.75	2.56	0	7315	1318	1307	1292	1281	1266	1313	1287	638	389	500	960	1	1	127669525	1667	12.32	1.18	12	0.02	106.00	1106.00	1545	20230426	-15.47	1005	20221013	29.95	1545	-15.47	20230426	1065	22.63	20230103	1545	-15.47	20230426	1005	29.95	20221013	3.25	N	060560	500	638 억		3263442	N	N	0	N	00	N
26	20230828	160542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1298	6	2	0.46	480941068	373040	74.23	1285	1303	1277	1679	905	1292	1289.24	2.48	0	91699	1318	1304	1291	1277	1264	1312	1285	638	387	500	950	1	1	127669525	1657	12.25	1.17	12	0.29	106.00	1106.00	1545	20230426	-15.99	1005	20221013	29.15	1545	-15.99	20230426	1065	21.88	20230103	1545	-15.99	20230426	1005	29.15	20221013	3.21	N	060560	500	638 억		3168743	N	N	0	N	00	N
27	20230828	150548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1298	6	2	0.46	453759108	352065	70.06	1285	1303	1277	1679	905	1292	1288.84	2.48	0	91378	1318	1304	1291	1277	1264	1312	1285	638	387	500	950	1	1	127669525	1657	12.25	1.17	12	0.28	106.00	1106.00	1545	20230426	-15.99	1005	20221013	29.15	1545	-15.99	20230426	1065	21.88	20230103	1545	-15.99	20230426	1005	29.15	20221013	3.21	N	060560	500	638 억		3168743	N	N	0	N	00	N
28	20230828	140550	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1296	4	2	0.31	418360731	324778	64.63	1285	1303	1277	1679	905	1292	1288.14	2.48	0	87274	1318	1304	1291	1277	1264	1312	1285	638	387	500	950	1	1	127669525	1655	12.23	1.17	12	0.25	106.00	1106.00	1545	20230426	-16.12	1005	20221013	28.96	1545	-16.12	20230426	1065	21.69	20230103	1545	-16.12	20230426	1005	28.96	20221013	3.21	N	060560	500	638 억		3168743	N	N	0	N	00	N
29	20230828	130554	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1292	0	3	0.00	337463240	262337	52.20	1285	1296	1277	1679	905	1292	1286.36	2.48	0	53100	1318	1304	1291	1277	1264	1312	1285	638	387	500	950	1	1	127669525	1649	12.19	1.17	12	0.21	106.00	1106.00	1545	20230426	-16.38	1005	20221013	28.56	1545	-16.38	20230426	1065	21.31	20230103	1545	-16.38	20230426	1005	28.56	20221013	3.21	N	060560	500	638 억		3168743	N	N	0	N	00	N
30	20230828	120548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1293	1	2	0.08	303896568	236320	47.02	1285	1296	1277	1679	905	1292	1285.94	2.48	0	53972	1318	1304	1291	1277	1264	1312	1285	638	387	500	950	1	1	127669525	1651	12.20	1.17	12	0.19	106.00	1106.00	1545	20230426	-16.31	1005	20221013	28.66	1545	-16.31	20230426	1065	21.41	20230103	1545	-16.31	20230426	1005	28.66	20221013	3.21	N	060560	500	638 억		3168743	N	N	0	N	00	N
31	20230828	110545	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1294	2	2	0.15	273873090	213105	42.40	1285	1296	1277	1679	905	1292	1285.13	2.48	0	52486	1318	1304	1291	1277	1264	1312	1285	638	387	500	950	1	1	127669525	1652	12.21	1.17	12	0.17	106.00	1106.00	1545	20230426	-16.25	1005	20221013	28.76	1545	-16.25	20230426	1065	21.50	20230103	1545	-16.25	20230426	1005	28.76	20221013	3.21	N	060560	500	638 억		3168743	N	N	0	N	00	N
32	20230828	100541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1292	0	3	0.00	195112990	152173	30.28	1285	1292	1277	1679	905	1292	1282.13	2.48	0	28632	1318	1304	1291	1277	1264	1312	1285	638	387	500	950	1	1	127669525	1649	12.19	1.17	12	0.12	106.00	1106.00	1545	20230426	-16.38	1005	20221013	28.56	1545	-16.38	20230426	1065	21.31	20230103	1545	-16.38	20230426	1005	28.56	20221013	3.21	N	060560	500	638 억		3168743	N	N	0	N	00	N
33	20230828	090549	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1278	-14	5	-1.08	67812765	52941	10.53	1285	1288	1277	1679	905	1292	1280.77	2.48	0	-4288	1318	1304	1291	1277	1264	1312	1285	638	387	500	950	1	1	127669525	1632	12.06	1.16	12	0.04	106.00	1106.00	1545	20230426	-17.28	1005	20221013	27.16	1545	-17.28	20230426	1065	20.00	20230103	1545	-17.28	20230426	1005	27.16	20221013	3.21	N	060560	500	638 억		3168743	N	N	0	N	00	N
34	20230825	160543	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1292	1	2	0.08	641731556	496563	62.21	1284	1305	1278	1678	904	1291	1292.36	2.47	0	11583	1332	1311	1288	1267	1244	1322	1278	638	387	500	950	1	1	127669525	1649	12.19	1.17	12	0.39	106.00	1106.00	1545	20230426	-16.38	1005	20221013	28.56	1545	-16.38	20230426	1065	21.31	20230103	1545	-16.38	20230426	1005	28.56	20221013	3.19	N	060560	500	638 억		3157960	N	N	0	N	00	N
35	20230825	150548	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1290	-1	5	-0.08	618866520	478820	59.99	1284	1305	1278	1678	904	1291	1292.49	2.47	0	11372	1332	1311	1288	1267	1244	1322	1278	638	387	500	950	1	1	127669525	1647	12.17	1.17	12	0.38	106.00	1106.00	1545	20230426	-16.50	1005	20221013	28.36	1545	-16.50	20230426	1065	21.13	20230103	1545	-16.50	20230426	1005	28.36	20221013	3.19	N	060560	500	638 억		3157960	N	N	0	N	00	N
36	20230825	140546	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1288	-3	5	-0.23	494712933	382190	47.88	1284	1305	1278	1678	904	1291	1294.45	2.47	0	15741	1332	1311	1288	1267	1244	1322	1278	638	387	500	950	1	1	127669525	1644	12.15	1.16	12	0.30	106.00	1106.00	1545	20230426	-16.63	1005	20221013	28.16	1545	-16.63	20230426	1065	20.94	20230103	1545	-16.63	20230426	1005	28.16	20221013	3.19	N	060560	500	638 억		3157960	N	N	0	N	00	N
37	20230825	130544	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1292	1	2	0.08	451487326	348665	43.68	1284	1305	1278	1678	904	1291	1294.94	2.47	0	18567	1332	1311	1288	1267	1244	1322	1278	638	387	500	950	1	1	127669525	1649	12.19	1.17	12	0.27	106.00	1106.00	1545	20230426	-16.38	1005	20221013	28.56	1545	-16.38	20230426	1065	21.31	20230103	1545	-16.38	20230426	1005	28.56	20221013	3.19	N	060560	500	638 억		3157960	N	N	0	N	00	N
38	20230825	120543	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1294	3	2	0.23	390018225	301071	37.72	1284	1305	1278	1678	904	1291	1295.49	2.47	0	25137	1332	1311	1288	1267	1244	1322	1278	638	387	500	950	1	1	127669525	1652	12.21	1.17	12	0.24	106.00	1106.00	1545	20230426	-16.25	1005	20221013	28.76	1545	-16.25	20230426	1065	21.50	20230103	1545	-16.25	20230426	1005	28.76	20221013	3.19	N	060560	500	638 억		3157960	N	N	0	N	00	N
39	20230825	110545	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1303	12	2	0.93	340353128	262797	32.92	1284	1305	1278	1678	904	1291	1295.17	2.47	0	36415	1332	1311	1288	1267	1244	1322	1278	638	387	500	950	1	1	127669525	1664	12.29	1.18	12	0.21	106.00	1106.00	1545	20230426	-15.66	1005	20221013	29.65	1545	-15.66	20230426	1065	22.35	20230103	1545	-15.66	20230426	1005	29.65	20221013	3.19	N	060560	500	638 억		3157960	N	N	0	N	00	N
40	20230825	100546	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1299	8	2	0.62	257625225	199181	24.95	1284	1305	1278	1678	904	1291	1293.47	2.47	0	34868	1332	1311	1288	1267	1244	1322	1278	638	387	500	950	1	1	127669525	1658	12.25	1.17	12	0.16	106.00	1106.00	1545	20230426	-15.92	1005	20221013	29.25	1545	-15.92	20230426	1065	21.97	20230103	1545	-15.92	20230426	1005	29.25	20221013	3.19	N	060560	500	638 억		3157960	N	N	0	N	00	N
41	20230825	090544	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1294	3	2	0.23	67853078	52826	6.62	1284	1298	1278	1678	904	1291	1284.00	2.47	0	9010	1332	1311	1288	1267	1244	1322	1278	638	387	500	950	1	1	127669525	1652	12.21	1.17	12	0.04	106.00	1106.00	1545	20230426	-16.25	1005	20221013	28.76	1545	-16.25	20230426	1065	21.50	20230103	1545	-16.25	20230426	1005	28.76	20221013	3.19	N	060560	500	638 억		3157960	N	N	0	N	00	N
42	20230824	160540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1291	24	2	1.89	1017287745	790712	190.09	1267	1309	1265	1647	887	1267	1286.54	2.45	0	29781	1315	1291	1263	1239	1211	1303	1251	638	380	500	930	1	1	127669525	1648	12.18	1.17	12	0.62	106.00	1106.00	1545	20230426	-16.44	1005	20221013	28.46	1545	-16.44	20230426	1065	21.22	20230103	1545	-16.44	20230426	1005	28.46	20221013	3.23	N	060560	500	638 억		3121816	N	N	0	N	00	N
43	20230824	150539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1288	21	2	1.66	948685096	737500	177.30	1267	1309	1265	1647	887	1267	1286.35	2.45	0	32602	1315	1291	1263	1239	1211	1303	1251	638	380	500	930	1	1	127669525	1644	12.15	1.16	12	0.58	106.00	1106.00	1545	20230426	-16.63	1005	20221013	28.16	1545	-16.63	20230426	1065	20.94	20230103	1545	-16.63	20230426	1005	28.16	20221013	3.23	N	060560	500	638 억		3121816	N	N	0	N	00	N
44	20230824	140540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1279	12	2	0.95	810628005	629869	151.42	1267	1309	1265	1647	887	1267	1286.98	2.45	0	33689	1315	1291	1263	1239	1211	1303	1251	638	380	500	930	1	1	127669525	1633	12.07	1.16	12	0.49	106.00	1106.00	1545	20230426	-17.22	1005	20221013	27.26	1545	-17.22	20230426	1065	20.09	20230103	1545	-17.22	20230426	1005	27.26	20221013	3.23	N	060560	500	638 억		3121816	N	N	0	N	00	N
45	20230824	130545	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1290	23	2	1.82	752637011	584621	140.54	1267	1309	1265	1647	887	1267	1287.39	2.45	0	42749	1315	1291	1263	1239	1211	1303	1251	638	380	500	930	1	1	127669525	1647	12.17	1.17	12	0.46	106.00	1106.00	1545	20230426	-16.50	1005	20221013	28.36	1545	-16.50	20230426	1065	21.13	20230103	1545	-16.50	20230426	1005	28.36	20221013	3.23	N	060560	500	638 억		3121816	N	N	0	N	00	N
46	20230824	120543	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1285	18	2	1.42	693209192	538512	129.46	1267	1309	1265	1647	887	1267	1287.27	2.45	0	54001	1315	1291	1263	1239	1211	1303	1251	638	380	500	930	1	1	127669525	1641	12.12	1.16	12	0.42	106.00	1106.00	1545	20230426	-16.83	1005	20221013	27.86	1545	-16.83	20230426	1065	20.66	20230103	1545	-16.83	20230426	1005	27.86	20221013	3.23	N	060560	500	638 억		3121816	N	N	0	N	00	N
47	20230824	110542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1288	21	2	1.66	485046868	376635	90.54	1267	1309	1265	1647	887	1267	1287.84	2.45	0	27012	1315	1291	1263	1239	1211	1303	1251	638	380	500	930	1	1	127669525	1644	12.15	1.16	12	0.30	106.00	1106.00	1545	20230426	-16.63	1005	20221013	28.16	1545	-16.63	20230426	1065	20.94	20230103	1545	-16.63	20230426	1005	28.16	20221013	3.23	N	060560	500	638 억		3121816	N	N	0	N	00	N
48	20230824	100540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1280	13	2	1.03	131602374	102832	24.72	1267	1287	1265	1647	887	1267	1279.78	2.45	0	-19663	1315	1291	1263	1239	1211	1303	1251	638	380	500	930	1	1	127669525	1634	12.08	1.16	12	0.08	106.00	1106.00	1545	20230426	-17.15	1005	20221013	27.36	1545	-17.15	20230426	1065	20.19	20230103	1545	-17.15	20230426	1005	27.36	20221013	3.23	N	060560	500	638 억		3121816	N	N	0	N	00	N
49	20230824	090542	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1274	7	2	0.55	13854911	10883	2.62	1267	1285	1265	1647	887	1267	1273.08	2.45	0	-4669	1315	1291	1263	1239	1211	1303	1251	638	380	500	930	1	1	127669525	1627	12.02	1.15	12	0.01	106.00	1106.00	1545	20230426	-17.54	1005	20221013	26.77	1545	-17.54	20230426	1065	19.62	20230103	1545	-17.54	20230426	1005	26.77	20221013	3.23	N	060560	500	638 억		3121816	N	N	0	N	00	N
50	20230823	160537	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1267	25	2	2.01	526664273	414746	209.10	1242	1287	1235	1614	870	1242	1269.85	2.39	0	68193	1262	1251	1243	1232	1224	1248	1229	638	372	500	910	1	1	127669525	1618	11.95	1.15	12	0.32	106.00	1106.00	1545	20230426	-17.99	1005	20221013	26.07	1545	-17.99	20230426	1065	18.97	20230103	1545	-17.99	20230426	1005	26.07	20221013	3.25	N	060560	500	638 억		3053620	N	N	0	N	00	N
51	20230823	150540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1270	28	2	2.25	507044293	399273	201.30	1242	1287	1235	1614	870	1242	1269.92	2.39	0	67913	1262	1251	1243	1232	1224	1248	1229	638	372	500	910	1	1	127669525	1621	11.98	1.15	12	0.31	106.00	1106.00	1545	20230426	-17.80	1005	20221013	26.37	1545	-17.80	20230426	1065	19.25	20230103	1545	-17.80	20230426	1005	26.37	20221013	3.25	N	060560	500	638 억		3053620	N	N	0	N	00	N
52	20230823	140543	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1269	27	2	2.17	465024283	366116	184.58	1242	1287	1235	1614	870	1242	1270.16	2.39	0	69842	1262	1251	1243	1232	1224	1248	1229	638	372	500	910	1	1	127669525	1620	11.97	1.15	12	0.29	106.00	1106.00	1545	20230426	-17.86	1005	20221013	26.27	1545	-17.86	20230426	1065	19.15	20230103	1545	-17.86	20230426	1005	26.27	20221013	3.25	N	060560	500	638 억		3053620	N	N	0	N	00	N
53	20230823	130538	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1278	36	2	2.90	430046006	338610	170.72	1242	1287	1235	1614	870	1242	1270.03	2.39	0	74889	1262	1251	1243	1232	1224	1248	1229	638	372	500	910	1	1	127669525	1632	12.06	1.16	12	0.27	106.00	1106.00	1545	20230426	-17.28	1005	20221013	27.16	1545	-17.28	20230426	1065	20.00	20230103	1545	-17.28	20230426	1005	27.16	20221013	3.25	N	060560	500	638 억		3053620	N	N	0	N	00	N
54	20230823	120543	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1275	33	2	2.66	414812550	326678	164.70	1242	1287	1235	1614	870	1242	1269.79	2.39	0	74063	1262	1251	1243	1232	1224	1248	1229	638	372	500	910	1	1	127669525	1628	12.03	1.15	12	0.26	106.00	1106.00	1545	20230426	-17.48	1005	20221013	26.87	1545	-17.48	20230426	1065	19.72	20230103	1545	-17.48	20230426	1005	26.87	20221013	3.25	N	060560	500	638 억		3053620	N	N	0	N	00	N
55	20230823	110540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1274	32	2	2.58	366309445	288637	145.52	1242	1287	1235	1614	870	1242	1269.10	2.39	0	68178	1262	1251	1243	1232	1224	1248	1229	638	372	500	910	1	1	127669525	1627	12.02	1.15	12	0.23	106.00	1106.00	1545	20230426	-17.54	1005	20221013	26.77	1545	-17.54	20230426	1065	19.62	20230103	1545	-17.54	20230426	1005	26.77	20221013	3.25	N	060560	500	638 억		3053620	N	N	0	N	00	N
56	20230823	100538	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1278	36	2	2.90	224212937	177564	89.52	1242	1278	1235	1614	870	1242	1262.72	2.39	0	38564	1262	1251	1243	1232	1224	1248	1229	638	372	500	910	1	1	127669525	1632	12.06	1.16	12	0.14	106.00	1106.00	1545	20230426	-17.28	1005	20221013	27.16	1545	-17.28	20230426	1065	20.00	20230103	1545	-17.28	20230426	1005	27.16	20221013	3.25	N	060560	500	638 억		3053620	N	N	0	N	00	N
57	20230823	090544	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1241	-1	5	-0.08	11752710	9479	4.78	1242	1242	1235	1614	870	1242	1239.87	2.39	0	-4334	1262	1251	1243	1232	1224	1248	1229	638	372	500	910	1	1	127669525	1584	11.71	1.12	12	0.01	106.00	1106.00	1545	20230426	-19.68	1005	20221013	23.48	1545	-19.68	20230426	1065	16.53	20230103	1545	-19.68	20230426	1005	23.48	20221013	3.25	N	060560	500	638 억		3053620	N	N	0	N	00	N
58	20230822	160536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1242	2	2	0.16	245841806	198335	110.90	1254	1254	1235	1612	868	1240	1239.53	2.40	0	-15981	1256	1247	1239	1230	1222	1252	1235	638	372	500	910	1	1	127669525	1586	11.72	1.12	12	0.16	106.00	1106.00	1545	20230426	-19.61	1005	20221013	23.58	1545	-19.61	20230426	1065	16.62	20230103	1545	-19.61	20230426	1005	23.58	20221013	3.24	N	060560	500	638 억		3069601	N	N	0	N	00	N
59	20230822	150537	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1238	-2	5	-0.16	239207972	192978	107.90	1254	1254	1235	1612	868	1240	1239.56	2.40	0	-14802	1256	1247	1239	1230	1222	1252	1235	638	372	500	910	1	1	127669525	1581	11.68	1.12	12	0.15	106.00	1106.00	1545	20230426	-19.87	1005	20221013	23.18	1545	-19.87	20230426	1065	16.24	20230103	1545	-19.87	20230426	1005	23.18	20221013	3.24	N	060560	500	638 억		3069601	N	N	0	N	00	N
60	20230822	140541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1238	-2	5	-0.16	218389907	176155	98.49	1254	1254	1235	1612	868	1240	1239.76	2.40	0	-7568	1256	1247	1239	1230	1222	1252	1235	638	372	500	910	1	1	127669525	1581	11.68	1.12	12	0.14	106.00	1106.00	1545	20230426	-19.87	1005	20221013	23.18	1545	-19.87	20230426	1065	16.24	20230103	1545	-19.87	20230426	1005	23.18	20221013	3.24	N	060560	500	638 억		3069601	N	N	0	N	00	N
61	20230822	130536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1240	0	3	0.00	196624261	158608	88.68	1254	1254	1235	1612	868	1240	1239.69	2.40	0	-8143	1256	1247	1239	1230	1222	1252	1235	638	372	500	910	1	1	127669525	1583	11.70	1.12	12	0.12	106.00	1106.00	1545	20230426	-19.74	1005	20221013	23.38	1545	-19.74	20230426	1065	16.43	20230103	1545	-19.74	20230426	1005	23.38	20221013	3.24	N	060560	500	638 억		3069601	N	N	0	N	00	N
62	20230822	120528	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1238	-2	5	-0.16	183939686	148386	82.97	1254	1254	1235	1612	868	1240	1239.60	2.40	0	-9751	1256	1247	1239	1230	1222	1252	1235	638	372	500	910	1	1	127669525	1581	11.68	1.12	12	0.12	106.00	1106.00	1545	20230426	-19.87	1005	20221013	23.18	1545	-19.87	20230426	1065	16.24	20230103	1545	-19.87	20230426	1005	23.18	20221013	3.24	N	060560	500	638 억		3069601	N	N	0	N	00	N
63	20230822	110534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1242	2	2	0.16	142611831	115070	64.34	1254	1254	1235	1612	868	1240	1239.35	2.40	0	-17516	1256	1247	1239	1230	1222	1252	1235	638	372	500	910	1	1	127669525	1586	11.72	1.12	12	0.09	106.00	1106.00	1545	20230426	-19.61	1005	20221013	23.58	1545	-19.61	20230426	1065	16.62	20230103	1545	-19.61	20230426	1005	23.58	20221013	3.24	N	060560	500	638 억		3069601	N	N	0	N	00	N
64	20230822	100532	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1243	3	2	0.24	106119647	85657	47.89	1254	1254	1235	1612	868	1240	1238.89	2.40	0	-24339	1256	1247	1239	1230	1222	1252	1235	638	372	500	910	1	1	127669525	1587	11.73	1.12	12	0.07	106.00	1106.00	1545	20230426	-19.55	1005	20221013	23.68	1545	-19.55	20230426	1065	16.71	20230103	1545	-19.55	20230426	1005	23.68	20221013	3.24	N	060560	500	638 억		3069601	N	N	0	N	00	N
65	20230822	090536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1240	0	3	0.00	20091820	16164	9.04	1254	1254	1239	1612	868	1240	1243.00	2.40	0	-13740	1256	1247	1239	1230	1222	1252	1235	638	372	500	910	1	1	127669525	1583	11.70	1.12	12	0.01	106.00	1106.00	1545	20230426	-19.74	1005	20221013	23.38	1545	-19.74	20230426	1065	16.43	20230103	1545	-19.74	20230426	1005	23.38	20221013	3.24	N	060560	500	638 억		3069601	N	N	0	N	00	N
66	20230821	160534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1240	0	3	0.00	221587761	178568	63.01	1237	1248	1231	1612	868	1240	1240.92	2.37	0	41137	1273	1256	1237	1220	1201	1265	1229	638	372	500	910	1	1	127669525	1583	11.70	1.12	12	0.14	106.00	1106.00	1545	20230426	-19.74	1005	20221013	23.38	1545	-19.74	20230426	1065	16.43	20230103	1545	-19.74	20230426	1005	23.38	20221013	3.20	N	060560	500	638 억		3028464	N	N	0	N	00	N
67	20230821	150538	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1245	5	2	0.40	212833363	171509	60.51	1237	1248	1231	1612	868	1240	1240.95	2.37	0	41138	1273	1256	1237	1220	1201	1265	1229	638	372	500	910	1	1	127669525	1589	11.75	1.13	12	0.13	106.00	1106.00	1545	20230426	-19.42	1005	20221013	23.88	1545	-19.42	20230426	1065	16.90	20230103	1545	-19.42	20230426	1005	23.88	20221013	3.20	N	060560	500	638 억		3028464	N	N	0	N	00	N
68	20230821	140537	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1243	3	2	0.24	188584370	151995	53.63	1237	1248	1231	1612	868	1240	1240.73	2.37	0	38446	1273	1256	1237	1220	1201	1265	1229	638	372	500	910	1	1	127669525	1587	11.73	1.12	12	0.12	106.00	1106.00	1545	20230426	-19.55	1005	20221013	23.68	1545	-19.55	20230426	1065	16.71	20230103	1545	-19.55	20230426	1005	23.68	20221013	3.20	N	060560	500	638 억		3028464	N	N	0	N	00	N
69	20230821	130540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1244	4	2	0.32	162868189	131298	46.33	1237	1248	1231	1612	868	1240	1240.45	2.37	0	33124	1273	1256	1237	1220	1201	1265	1229	638	372	500	910	1	1	127669525	1588	11.74	1.12	12	0.10	106.00	1106.00	1545	20230426	-19.48	1005	20221013	23.78	1545	-19.48	20230426	1065	16.81	20230103	1545	-19.48	20230426	1005	23.78	20221013	3.20	N	060560	500	638 억		3028464	N	N	0	N	00	N
70	20230821	120539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1244	4	2	0.32	151344726	122019	43.05	1237	1248	1231	1612	868	1240	1240.34	2.37	0	32905	1273	1256	1237	1220	1201	1265	1229	638	372	500	910	1	1	127669525	1588	11.74	1.12	12	0.10	106.00	1106.00	1545	20230426	-19.48	1005	20221013	23.78	1545	-19.48	20230426	1065	16.81	20230103	1545	-19.48	20230426	1005	23.78	20221013	3.20	N	060560	500	638 억		3028464	N	N	0	N	00	N
71	20230821	110536	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1244	4	2	0.32	121289490	97857	34.53	1237	1248	1231	1612	868	1240	1239.46	2.37	0	26881	1273	1256	1237	1220	1201	1265	1229	638	372	500	910	1	1	127669525	1588	11.74	1.12	12	0.08	106.00	1106.00	1545	20230426	-19.48	1005	20221013	23.78	1545	-19.48	20230426	1065	16.81	20230103	1545	-19.48	20230426	1005	23.78	20221013	3.20	N	060560	500	638 억		3028464	N	N	0	N	00	N
72	20230821	100534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1246	6	2	0.48	83602727	67496	23.82	1237	1248	1231	1612	868	1240	1238.63	2.37	0	18327	1273	1256	1237	1220	1201	1265	1229	638	372	500	910	1	1	127669525	1591	11.75	1.13	12	0.05	106.00	1106.00	1545	20230426	-19.35	1005	20221013	23.98	1545	-19.35	20230426	1065	17.00	20230103	1545	-19.35	20230426	1005	23.98	20221013	3.20	N	060560	500	638 억		3028464	N	N	0	N	00	N
73	20230821	090541	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1240	0	3	0.00	7912855	6374	2.25	1237	1245	1237	1612	868	1240	1241.43	2.37	0	-189	1273	1256	1237	1220	1201	1265	1229	638	372	500	910	1	1	127669525	1583	11.70	1.12	12	0.00	106.00	1106.00	1545	20230426	-19.74	1005	20221013	23.38	1545	-19.74	20230426	1065	16.43	20230103	1545	-19.74	20230426	1005	23.38	20221013	3.20	N	060560	500	638 억		3028464	N	N	0	N	00	N
74	20230818	160535	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1240	-9	5	-0.72	349370235	282614	58.64	1225	1254	1218	1623	875	1249	1236.20	2.35	0	26210	1302	1275	1258	1231	1214	1267	1223	638	374	500	920	1	1	127669525	1583	11.70	1.12	12	0.22	106.00	1106.00	1545	20230426	-19.74	1005	20221013	23.38	1545	-19.74	20230426	1065	16.43	20230103	1545	-19.74	20230426	1005	23.38	20221013	3.17	N	060560	500	638 억		3001917	N	N	0	N	00	N
75	20230818	150529	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1240	-9	5	-0.72	327780892	265169	55.02	1225	1254	1218	1623	875	1249	1236.12	2.35	0	27026	1302	1275	1258	1231	1214	1267	1223	638	374	500	920	1	1	127669525	1583	11.70	1.12	12	0.21	106.00	1106.00	1545	20230426	-19.74	1005	20221013	23.38	1545	-19.74	20230426	1065	16.43	20230103	1545	-19.74	20230426	1005	23.38	20221013	3.17	N	060560	500	638 억		3001917	N	N	0	N	00	N
76	20230818	140535	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1241	-8	5	-0.64	290375664	235001	48.76	1225	1254	1218	1623	875	1249	1235.64	2.35	0	18256	1302	1275	1258	1231	1214	1267	1223	638	374	500	920	1	1	127669525	1584	11.71	1.12	12	0.18	106.00	1106.00	1545	20230426	-19.68	1005	20221013	23.48	1545	-19.68	20230426	1065	16.53	20230103	1545	-19.68	20230426	1005	23.48	20221013	3.17	N	060560	500	638 억		3001917	N	N	0	N	00	N
77	20230818	130530	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1236	-13	5	-1.04	257354272	208286	43.22	1225	1254	1218	1623	875	1249	1235.58	2.35	0	11202	1302	1275	1258	1231	1214	1267	1223	638	374	500	920	1	1	127669525	1578	11.66	1.12	12	0.16	106.00	1106.00	1545	20230426	-20.00	1005	20221013	22.99	1545	-20.00	20230426	1065	16.06	20230103	1545	-20.00	20230426	1005	22.99	20221013	3.17	N	060560	500	638 억		3001917	N	N	0	N	00	N
78	20230818	120540	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1242	-7	5	-0.56	231494994	187401	38.88	1225	1254	1218	1623	875	1249	1235.29	2.35	0	11652	1302	1275	1258	1231	1214	1267	1223	638	374	500	920	1	1	127669525	1586	11.72	1.12	12	0.15	106.00	1106.00	1545	20230426	-19.61	1005	20221013	23.58	1545	-19.61	20230426	1065	16.62	20230103	1545	-19.61	20230426	1005	23.58	20221013	3.17	N	060560	500	638 억		3001917	N	N	0	N	00	N
79	20230818	110533	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1243	-6	5	-0.48	206457313	167207	34.69	1225	1254	1218	1623	875	1249	1234.74	2.35	0	13126	1302	1275	1258	1231	1214	1267	1223	638	374	500	920	1	1	127669525	1587	11.73	1.12	12	0.13	106.00	1106.00	1545	20230426	-19.55	1005	20221013	23.68	1545	-19.55	20230426	1065	16.71	20230103	1545	-19.55	20230426	1005	23.68	20221013	3.17	N	060560	500	638 억		3001917	N	N	0	N	00	N
80	20230818	100534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1241	-8	5	-0.64	147956974	120114	24.92	1225	1247	1218	1623	875	1249	1231.80	2.35	0	12436	1302	1275	1258	1231	1214	1267	1223	638	374	500	920	1	1	127669525	1584	11.71	1.12	12	0.09	106.00	1106.00	1545	20230426	-19.68	1005	20221013	23.48	1545	-19.68	20230426	1065	16.53	20230103	1545	-19.68	20230426	1005	23.48	20221013	3.17	N	060560	500	638 억		3001917	N	N	0	N	00	N
81	20230818	090535	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1226	-23	5	-1.84	42264574	34505	7.16	1225	1243	1218	1623	875	1249	1224.88	2.35	0	6266	1302	1275	1258	1231	1214	1267	1223	638	374	500	920	1	1	127669525	1565	11.57	1.11	12	0.03	106.00	1106.00	1545	20230426	-20.65	1005	20221013	21.99	1545	-20.65	20230426	1065	15.12	20230103	1545	-20.65	20230426	1005	21.99	20221013	3.17	N	060560	500	638 억		3001917	N	N	0	N	00	N
82	20230817	160534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1249	-30	5	-2.35	601016229	478253	63.68	1279	1285	1241	1662	896	1279	1256.69	2.47	0	-151865	1319	1298	1286	1265	1253	1309	1276	638	383	500	940	1	1	127669525	1595	11.78	1.13	12	0.37	106.00	1106.00	1545	20230426	-19.16	1005	20221013	24.28	1545	-19.16	20230426	1065	17.28	20230103	1545	-19.16	20230426	1005	24.28	20221013	3.25	N	060560	500	638 억		3153785	N	N	0	N	00	N
83	20230817	150539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1253	-26	5	-2.03	543122638	431776	57.49	1279	1285	1245	1662	896	1279	1257.88	2.47	0	-155705	1319	1298	1286	1265	1253	1309	1276	638	383	500	940	1	1	127669525	1600	11.82	1.13	12	0.34	106.00	1106.00	1545	20230426	-18.90	1005	20221013	24.68	1545	-18.90	20230426	1065	17.65	20230103	1545	-18.90	20230426	1005	24.68	20221013	3.25	N	060560	500	638 억		3153785	N	N	0	N	00	N
84	20230817	140534	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1252	-27	5	-2.11	458956184	364486	48.53	1279	1285	1245	1662	896	1279	1259.19	2.47	0	-123019	1319	1298	1286	1265	1253	1309	1276	638	383	500	940	1	1	127669525	1598	11.81	1.13	12	0.29	106.00	1106.00	1545	20230426	-18.96	1005	20221013	24.58	1545	-18.96	20230426	1065	17.56	20230103	1545	-18.96	20230426	1005	24.58	20221013	3.25	N	060560	500	638 억		3153785	N	N	0	N	00	N
85	20230817	130531	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1257	-22	5	-1.72	439444695	348895	46.46	1279	1285	1245	1662	896	1279	1259.53	2.47	0	-118962	1319	1298	1286	1265	1253	1309	1276	638	383	500	940	1	1	127669525	1605	11.86	1.14	12	0.27	106.00	1106.00	1545	20230426	-18.64	1005	20221013	25.07	1545	-18.64	20230426	1065	18.03	20230103	1545	-18.64	20230426	1005	25.07	20221013	3.25	N	060560	500	638 억		3153785	N	N	0	N	00	N
86	20230817	120533	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1258	-21	5	-1.64	419816052	333254	44.37	1279	1285	1245	1662	896	1279	1259.75	2.47	0	-111140	1319	1298	1286	1265	1253	1309	1276	638	383	500	940	1	1	127669525	1606	11.87	1.14	12	0.26	106.00	1106.00	1545	20230426	-18.58	1005	20221013	25.17	1545	-18.58	20230426	1065	18.12	20230103	1545	-18.58	20230426	1005	25.17	20221013	3.25	N	060560	500	638 억		3153785	N	N	0	N	00	N
87	20230817	110533	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1248	-31	5	-2.42	411802232	326874	43.53	1279	1285	1245	1662	896	1279	1259.82	2.47	0	-109818	1319	1298	1286	1265	1253	1309	1276	638	383	500	940	1	1	127669525	1593	11.77	1.13	12	0.26	106.00	1106.00	1545	20230426	-19.22	1005	20221013	24.18	1545	-19.22	20230426	1065	17.18	20230103	1545	-19.22	20230426	1005	24.18	20221013	3.25	N	060560	500	638 억		3153785	N	N	0	N	00	N
88	20230817	100531	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1271	-8	5	-0.63	358588043	284466	37.88	1279	1285	1245	1662	896	1279	1260.57	2.47	0	-92161	1319	1298	1286	1265	1253	1309	1276	638	383	500	940	1	1	127669525	1623	11.99	1.15	12	0.22	106.00	1106.00	1545	20230426	-17.73	1005	20221013	26.47	1545	-17.73	20230426	1065	19.34	20230103	1545	-17.73	20230426	1005	26.47	20221013	3.25	N	060560	500	638 억		3153785	N	N	0	N	00	N
89	20230817	090531	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1271	-8	5	-0.63	29409296	23091	3.07	1279	1285	1270	1662	896	1279	1273.63	2.47	0	-11124	1319	1298	1286	1265	1253	1309	1276	638	383	500	940	1	1	127669525	1623	11.99	1.15	12	0.02	106.00	1106.00	1545	20230426	-17.73	1005	20221013	26.47	1545	-17.73	20230426	1065	19.34	20230103	1545	-17.73	20230426	1005	26.47	20221013	3.25	N	060560	500	638 억		3153785	N	N	0	N	00	N
90	20230816	160532	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1279	-15	5	-1.16	959526787	746460	15.20	1278	1307	1274	1682	906	1294	1285.37	2.43	0	55193	1423	1358	1296	1231	1169	1391	1264	638	388	500	950	1	1	127669525	1633	12.07	1.16	12	0.58	106.00	1106.00	1545	20230426	-17.22	1005	20221013	27.26	1545	-17.22	20230426	1065	20.09	20230103	1545	-17.22	20230426	1005	27.26	20221013	3.25	N	060560	500	638 억		3098299	N	N	0	N	00	N
91	20230816	150533	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1284	-10	5	-0.77	868938658	675695	13.76	1278	1307	1274	1682	906	1294	1285.93	2.43	0	65332	1423	1358	1296	1231	1169	1391	1264	638	388	500	950	1	1	127669525	1639	12.11	1.16	12	0.53	106.00	1106.00	1545	20230426	-16.89	1005	20221013	27.76	1545	-16.89	20230426	1065	20.56	20230103	1545	-16.89	20230426	1005	27.76	20221013	3.25	N	060560	500	638 억		3098299	N	N	0	N	00	N
92	20230816	140532	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1281	-13	5	-1.00	781350124	607319	12.37	1278	1307	1274	1682	906	1294	1286.49	2.43	0	70688	1423	1358	1296	1231	1169	1391	1264	638	388	500	950	1	1	127669525	1635	12.08	1.16	12	0.48	106.00	1106.00	1545	20230426	-17.09	1005	20221013	27.46	1545	-17.09	20230426	1065	20.28	20230103	1545	-17.09	20230426	1005	27.46	20221013	3.25	N	060560	500	638 억		3098299	N	N	0	N	00	N
93	20230816	130532	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1291	-3	5	-0.23	711672578	553023	11.26	1278	1307	1274	1682	906	1294	1286.80	2.43	0	71533	1423	1358	1296	1231	1169	1391	1264	638	388	500	950	1	1	127669525	1648	12.18	1.17	12	0.43	106.00	1106.00	1545	20230426	-16.44	1005	20221013	28.46	1545	-16.44	20230426	1065	21.22	20230103	1545	-16.44	20230426	1005	28.46	20221013	3.25	N	060560	500	638 억		3098299	N	N	0	N	00	N
94	20230816	120539	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1285	-9	5	-0.70	630754192	490120	9.98	1278	1307	1274	1682	906	1294	1286.86	2.43	0	55603	1423	1358	1296	1231	1169	1391	1264	638	388	500	950	1	1	127669525	1641	12.12	1.16	12	0.38	106.00	1106.00	1545	20230426	-16.83	1005	20221013	27.86	1545	-16.83	20230426	1065	20.66	20230103	1545	-16.83	20230426	1005	27.86	20221013	3.25	N	060560	500	638 억		3098299	N	N	0	N	00	N
95	20230816	110535	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1289	-5	5	-0.39	533696410	414774	8.45	1278	1307	1274	1682	906	1294	1286.62	2.43	0	53828	1423	1358	1296	1231	1169	1391	1264	638	388	500	950	1	1	127669525	1646	12.16	1.17	12	0.32	106.00	1106.00	1545	20230426	-16.57	1005	20221013	28.26	1545	-16.57	20230426	1065	21.03	20230103	1545	-16.57	20230426	1005	28.26	20221013	3.25	N	060560	500	638 억		3098299	N	N	0	N	00	N
96	20230816	100532	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1288	-6	5	-0.46	394847040	306661	6.24	1278	1307	1274	1682	906	1294	1287.45	2.43	0	36808	1423	1358	1296	1231	1169	1391	1264	638	388	500	950	1	1	127669525	1644	12.15	1.16	12	0.24	106.00	1106.00	1545	20230426	-16.63	1005	20221013	28.16	1545	-16.63	20230426	1065	20.94	20230103	1545	-16.63	20230426	1005	28.16	20221013	3.25	N	060560	500	638 억		3098299	N	N	0	N	00	N
97	20230816	090530	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1293	-1	5	-0.08	117176100	91508	1.86	1278	1293	1274	1682	906	1294	1279.63	2.43	0	22183	1423	1358	1296	1231	1169	1391	1264	638	388	500	950	1	1	127669525	1651	12.20	1.17	12	0.07	106.00	1106.00	1545	20230426	-16.31	1005	20221013	28.66	1545	-16.31	20230426	1065	21.41	20230103	1545	-16.31	20230426	1005	28.66	20221013	3.25	N	060560	500	638 억		3098299	N	N	0	N	00	N
98	20230814	160527	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1294	52	2	4.19	6337727438	4853318	1380.90	1245	1361	1234	1614	870	1242	1305.86	2.36	0	87935	1253	1247	1241	1235	1229	1250	1238	638	372	500	910	1	1	127669525	1652	12.21	1.17	12	3.80	106.00	1106.00	1545	20230426	-16.25	1005	20221013	28.76	1545	-16.25	20230426	1065	21.50	20230103	1545	-16.25	20230426	1005	28.76	20221013	3.29	N	060560	500	638 억		3019109	N	N	0	N	00	N
99	20230814	150525	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1293	51	2	4.11	6110529123	4677496	1330.88	1245	1361	1234	1614	870	1242	1306.37	2.36	0	13477	1253	1247	1241	1235	1229	1250	1238	638	372	500	910	1	1	127669525	1651	12.20	1.17	12	3.66	106.00	1106.00	1545	20230426	-16.31	1005	20221013	28.66	1545	-16.31	20230426	1065	21.41	20230103	1545	-16.31	20230426	1005	28.66	20221013	3.29	N	060560	500	638 억		3019109	N	N	0	N	00	N
100	20230814	140525	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1268	26	2	2.09	638814469	507266	144.33	1245	1282	1234	1614	870	1242	1259.33	2.36	0	96721	1253	1247	1241	1235	1229	1250	1238	638	372	500	910	1	1	127669525	1619	11.96	1.15	12	0.40	106.00	1106.00	1545	20230426	-17.93	1005	20221013	26.17	1545	-17.93	20230426	1065	19.06	20230103	1545	-17.93	20230426	1005	26.17	20221013	3.29	N	060560	500	638 억		3019109	N	N	0	N	00	N
101	20230814	130523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1270	28	2	2.25	535811375	426419	121.33	1245	1282	1234	1614	870	1242	1256.54	2.36	0	88459	1253	1247	1241	1235	1229	1250	1238	638	372	500	910	1	1	127669525	1621	11.98	1.15	12	0.33	106.00	1106.00	1545	20230426	-17.80	1005	20221013	26.37	1545	-17.80	20230426	1065	19.25	20230103	1545	-17.80	20230426	1005	26.37	20221013	3.29	N	060560	500	638 억		3019109	N	N	0	N	00	N
102	20230814	120523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1269	27	2	2.17	455861337	363249	103.35	1245	1282	1234	1614	870	1242	1254.96	2.36	0	63727	1253	1247	1241	1235	1229	1250	1238	638	372	500	910	1	1	127669525	1620	11.97	1.15	12	0.28	106.00	1106.00	1545	20230426	-17.86	1005	20221013	26.27	1545	-17.86	20230426	1065	19.15	20230103	1545	-17.86	20230426	1005	26.27	20221013	3.29	N	060560	500	638 억		3019109	N	N	0	N	00	N
103	20230814	110523	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1252	10	2	0.81	180499647	145040	41.27	1245	1254	1234	1614	870	1242	1244.48	2.36	0	36419	1253	1247	1241	1235	1229	1250	1238	638	372	500	910	1	1	127669525	1598	11.81	1.13	12	0.11	106.00	1106.00	1545	20230426	-18.96	1005	20221013	24.58	1545	-18.96	20230426	1065	17.56	20230103	1545	-18.96	20230426	1005	24.58	20221013	3.29	N	060560	500	638 억		3019109	N	N	0	N	00	N
104	20230814	100522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1246	4	2	0.32	135221432	108822	30.96	1245	1253	1234	1614	870	1242	1242.59	2.36	0	22755	1253	1247	1241	1235	1229	1250	1238	638	372	500	910	1	1	127669525	1591	11.75	1.13	12	0.09	106.00	1106.00	1545	20230426	-19.35	1005	20221013	23.98	1545	-19.35	20230426	1065	17.00	20230103	1545	-19.35	20230426	1005	23.98	20221013	3.29	N	060560	500	638 억		3019109	N	N	0	N	00	N
105	20230814	090522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1236	-6	5	-0.48	64986977	52528	14.95	1245	1245	1234	1614	870	1242	1237.19	2.36	0	8893	1253	1247	1241	1235	1229	1250	1238	638	372	500	910	1	1	127669525	1578	11.66	1.12	12	0.04	106.00	1106.00	1545	20230426	-20.00	1005	20221013	22.99	1545	-20.00	20230426	1065	16.06	20230103	1545	-20.00	20230426	1005	22.99	20221013	3.29	N	060560	500	638 억		3019109	N	N	0	N	00	N
106	20230811	160522	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1242	0	3	0.00	421221461	339086	56.64	1235	1247	1235	1614	870	1242	1242.23	2.29	0	93275	1260	1251	1241	1232	1222	1255	1236	638	372	500	910	1	1	127669525	1586	11.72	1.12	12	0.27	106.00	1106.00	1545	20230426	-19.61	1005	20221013	23.58	1545	-19.61	20230426	1065	16.62	20230103	1545	-19.61	20230426	1005	23.58	20221013	3.10	N	060560	500	638 억		2925344	N	N	0	N	00	N
107	20230811	150519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1243	1	2	0.08	393816874	317023	52.95	1235	1247	1235	1614	870	1242	1242.23	2.29	0	86145	1260	1251	1241	1232	1222	1255	1236	638	372	500	910	1	1	127669525	1587	11.73	1.12	12	0.25	106.00	1106.00	1545	20230426	-19.55	1005	20221013	23.68	1545	-19.55	20230426	1065	16.71	20230103	1545	-19.55	20230426	1005	23.68	20221013	3.10	N	060560	500	638 억		2925344	N	N	0	N	00	N
108	20230811	140520	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1242	0	3	0.00	364037463	293074	48.95	1235	1247	1235	1614	870	1242	1242.14	2.29	0	89286	1260	1251	1241	1232	1222	1255	1236	638	372	500	910	1	1	127669525	1586	11.72	1.12	12	0.23	106.00	1106.00	1545	20230426	-19.61	1005	20221013	23.58	1545	-19.61	20230426	1065	16.62	20230103	1545	-19.61	20230426	1005	23.58	20221013	3.10	N	060560	500	638 억		2925344	N	N	0	N	00	N
109	20230811	130517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1245	3	2	0.24	329681965	265430	44.33	1235	1247	1235	1614	870	1242	1242.07	2.29	0	83919	1260	1251	1241	1232	1222	1255	1236	638	372	500	910	1	1	127669525	1589	11.75	1.13	12	0.21	106.00	1106.00	1545	20230426	-19.42	1005	20221013	23.88	1545	-19.42	20230426	1065	16.90	20230103	1545	-19.42	20230426	1005	23.88	20221013	3.10	N	060560	500	638 억		2925344	N	N	0	N	00	N
110	20230811	120515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1245	3	2	0.24	313750684	252625	42.20	1235	1247	1235	1614	870	1242	1241.96	2.29	0	84441	1260	1251	1241	1232	1222	1255	1236	638	372	500	910	1	1	127669525	1589	11.75	1.13	12	0.20	106.00	1106.00	1545	20230426	-19.42	1005	20221013	23.88	1545	-19.42	20230426	1065	16.90	20230103	1545	-19.42	20230426	1005	23.88	20221013	3.10	N	060560	500	638 억		2925344	N	N	0	N	00	N
111	20230811	110514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1244	2	2	0.16	234550774	188814	31.54	1235	1247	1235	1614	870	1242	1242.23	2.29	0	76306	1260	1251	1241	1232	1222	1255	1236	638	372	500	910	1	1	127669525	1588	11.74	1.12	12	0.15	106.00	1106.00	1545	20230426	-19.48	1005	20221013	23.78	1545	-19.48	20230426	1065	16.81	20230103	1545	-19.48	20230426	1005	23.78	20221013	3.10	N	060560	500	638 억		2925344	N	N	0	N	00	N
112	20230811	100513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1245	3	2	0.24	188592103	151810	25.36	1235	1247	1235	1614	870	1242	1242.29	2.29	0	70308	1260	1251	1241	1232	1222	1255	1236	638	372	500	910	1	1	127669525	1589	11.75	1.13	12	0.12	106.00	1106.00	1545	20230426	-19.42	1005	20221013	23.88	1545	-19.42	20230426	1065	16.90	20230103	1545	-19.42	20230426	1005	23.88	20221013	3.10	N	060560	500	638 억		2925344	N	N	0	N	00	N
113	20230811	090518	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1242	0	3	0.00	27719338	22364	3.74	1235	1246	1235	1614	870	1242	1239.45	2.29	0	9607	1260	1251	1241	1232	1222	1255	1236	638	372	500	910	1	1	127669525	1586	11.72	1.12	12	0.02	106.00	1106.00	1545	20230426	-19.61	1005	20221013	23.58	1545	-19.61	20230426	1065	16.62	20230103	1545	-19.61	20230426	1005	23.58	20221013	3.10	N	060560	500	638 억		2925344	N	N	0	N	00	N
114	20230810	160515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1242	0	3	0.00	731135255	590193	5.44	1236	1250	1231	1614	870	1242	1238.79	2.21	0	102426	1464	1353	1274	1163	1084	1408	1218	638	372	500	910	1	1	127669525	1586	11.72	1.12	12	0.46	106.00	1106.00	1545	20230426	-19.61	1005	20221013	23.58	1545	-19.61	20230426	1065	16.62	20230103	1545	-19.61	20230426	1005	23.58	20221013	3.06	N	060560	500	638 억		2822828	N	N	0	N	00	N
115	20230810	150512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1244	2	2	0.16	684763677	552886	5.10	1236	1250	1231	1614	870	1242	1238.51	2.21	0	102528	1464	1353	1274	1163	1084	1408	1218	638	372	500	910	1	1	127669525	1588	11.74	1.12	12	0.43	106.00	1106.00	1545	20230426	-19.48	1005	20221013	23.78	1545	-19.48	20230426	1065	16.81	20230103	1545	-19.48	20230426	1005	23.78	20221013	3.06	N	060560	500	638 억		2822828	N	N	0	N	00	N
116	20230810	140512	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1242	0	3	0.00	575963570	464984	4.29	1236	1250	1231	1614	870	1242	1238.65	2.21	0	82903	1464	1353	1274	1163	1084	1408	1218	638	372	500	910	1	1	127669525	1586	11.72	1.12	12	0.36	106.00	1106.00	1545	20230426	-19.61	1005	20221013	23.58	1545	-19.61	20230426	1065	16.62	20230103	1545	-19.61	20230426	1005	23.58	20221013	3.06	N	060560	500	638 억		2822828	N	N	0	N	00	N
117	20230810	130507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1244	2	2	0.16	537796284	434172	4.00	1236	1250	1231	1614	870	1242	1238.65	2.21	0	82733	1464	1353	1274	1163	1084	1408	1218	638	372	500	910	1	1	127669525	1588	11.74	1.12	12	0.34	106.00	1106.00	1545	20230426	-19.48	1005	20221013	23.78	1545	-19.48	20230426	1065	16.81	20230103	1545	-19.48	20230426	1005	23.78	20221013	3.06	N	060560	500	638 억		2822828	N	N	0	N	00	N
118	20230810	120514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1237	-5	5	-0.40	487328613	393471	3.63	1236	1250	1231	1614	870	1242	1238.51	2.21	0	70557	1464	1353	1274	1163	1084	1408	1218	638	372	500	910	1	1	127669525	1579	11.67	1.12	12	0.31	106.00	1106.00	1545	20230426	-19.94	1005	20221013	23.08	1545	-19.94	20230426	1065	16.15	20230103	1545	-19.94	20230426	1005	23.08	20221013	3.06	N	060560	500	638 억		2822828	N	N	0	N	00	N
119	20230810	110515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1243	1	2	0.08	374930423	302752	2.79	1236	1250	1231	1614	870	1242	1238.38	2.21	0	66592	1464	1353	1274	1163	1084	1408	1218	638	372	500	910	1	1	127669525	1587	11.73	1.12	12	0.24	106.00	1106.00	1545	20230426	-19.55	1005	20221013	23.68	1545	-19.55	20230426	1065	16.71	20230103	1545	-19.55	20230426	1005	23.68	20221013	3.06	N	060560	500	638 억		2822828	N	N	0	N	00	N
120	20230810	100515	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1243	1	2	0.08	254045294	205455	1.89	1236	1245	1231	1614	870	1242	1236.43	2.21	0	49261	1464	1353	1274	1163	1084	1408	1218	638	372	500	910	1	1	127669525	1587	11.73	1.12	12	0.16	106.00	1106.00	1545	20230426	-19.55	1005	20221013	23.68	1545	-19.55	20230426	1065	16.71	20230103	1545	-19.55	20230426	1005	23.68	20221013	3.06	N	060560	500	638 억		2822828	N	N	0	N	00	N
121	20230810	090519	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1233	-9	5	-0.72	75606320	61244	0.56	1236	1240	1231	1614	870	1242	1234.17	2.21	0	9126	1464	1353	1274	1163	1084	1408	1218	638	372	500	910	1	1	127669525	1574	11.63	1.11	12	0.05	106.00	1106.00	1545	20230426	-20.19	1005	20221013	22.69	1545	-20.19	20230426	1065	15.77	20230103	1545	-20.19	20230426	1005	22.69	20221013	3.06	N	060560	500	638 억		2822828	N	N	0	N	00	N
122	20230809	160513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1242	31	2	2.56	14088284939	10808068	1379.10	1210	1385	1195	1574	848	1211	1303.58	2.43	0	-286844	1270	1240	1220	1190	1170	1255	1205	638	363	500	890	1	1	127669525	1586	11.72	1.12	12	8.47	106.00	1106.00	1545	20230426	-19.61	1005	20221013	23.58	1545	-19.61	20230426	1065	16.62	20230103	1545	-19.61	20230426	1005	23.58	20221013	3.05	N	060560	500	638 억		3102090	N	N	0	N	00	N
123	20230809	150506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1240	29	2	2.39	13819198027	10591561	1351.47	1210	1385	1195	1574	848	1211	1304.74	2.43	0	-332833	1270	1240	1220	1190	1170	1255	1205	638	363	500	890	1	1	127669525	1583	11.70	1.12	12	8.30	106.00	1106.00	1545	20230426	-19.74	1005	20221013	23.38	1545	-19.74	20230426	1065	16.43	20230103	1545	-19.74	20230426	1005	23.38	20221013	3.05	N	060560	500	638 억		3102090	N	N	0	N	00	N
124	20230809	140507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1238	27	2	2.23	12679724019	9670547	1233.95	1210	1385	1195	1574	848	1211	1311.17	2.43	0	-561340	1270	1240	1220	1190	1170	1255	1205	638	363	500	890	1	1	127669525	1581	11.68	1.12	12	7.57	106.00	1106.00	1545	20230426	-19.87	1005	20221013	23.18	1545	-19.87	20230426	1065	16.24	20230103	1545	-19.87	20230426	1005	23.18	20221013	3.05	N	060560	500	638 억		3102090	N	N	0	N	00	N
125	20230809	130516	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1210	-1	5	-0.08	228758356	190554	24.31	1210	1220	1195	1574	848	1211	1200.49	2.43	0	4232	1270	1240	1220	1190	1170	1255	1205	638	363	500	890	1	1	127669525	1545	11.42	1.09	12	0.15	106.00	1106.00	1545	20230426	-21.68	1005	20221013	20.40	1545	-21.68	20230426	1065	13.62	20230103	1545	-21.68	20230426	1005	20.40	20221013	3.05	N	060560	500	638 억		3102090	N	N	0	N	00	N
126	20230809	120514	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1210	-1	5	-0.08	221371612	184439	23.53	1210	1220	1195	1574	848	1211	1200.24	2.43	0	2476	1270	1240	1220	1190	1170	1255	1205	638	363	500	890	1	1	127669525	1545	11.42	1.09	12	0.14	106.00	1106.00	1545	20230426	-21.68	1005	20221013	20.40	1545	-21.68	20230426	1065	13.62	20230103	1545	-21.68	20230426	1005	20.40	20221013	3.05	N	060560	500	638 억		3102090	N	N	0	N	00	N
127	20230809	110513	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1215	4	2	0.33	214417049	178699	22.80	1210	1220	1195	1574	848	1211	1199.88	2.43	0	1448	1270	1240	1220	1190	1170	1255	1205	638	363	500	890	1	1	127669525	1551	11.46	1.10	12	0.14	106.00	1106.00	1545	20230426	-21.36	1005	20221013	20.90	1545	-21.36	20230426	1065	14.08	20230103	1545	-21.36	20230426	1005	20.90	20221013	3.05	N	060560	500	638 억		3102090	N	N	0	N	00	N
128	20230809	100506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1213	2	2	0.17	190201595	158752	20.26	1210	1213	1195	1574	848	1211	1198.11	2.43	0	2660	1270	1240	1220	1190	1170	1255	1205	638	363	500	890	1	1	127669525	1549	11.44	1.10	12	0.12	106.00	1106.00	1545	20230426	-21.49	1005	20221013	20.70	1545	-21.49	20230426	1065	13.90	20230103	1545	-21.49	20230426	1005	20.70	20221013	3.05	N	060560	500	638 억		3102090	N	N	0	N	00	N
129	20230809	090507	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1195	-16	5	-1.32	18495882	15389	1.96	1210	1211	1195	1574	848	1211	1201.89	2.43	0	-2730	1270	1240	1220	1190	1170	1255	1205	638	363	500	890	1	1	127669525	1526	11.27	1.08	12	0.01	106.00	1106.00	1545	20230426	-22.65	1005	20221013	18.91	1545	-22.65	20230426	1065	12.21	20230103	1545	-22.65	20230426	1005	18.91	20221013	3.05	N	060560	500	638 억		3102090	N	N	0	N	00	N
130	20230808	160517	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1211	5	2	0.41	961640473	783101	303.85	1200	1250	1200	1567	845	1206	1228.00	2.50	0	-87230	1240	1222	1198	1180	1156	1232	1190	638	361	500	890	1	1	127669525	1546	11.42	1.09	12	0.61	106.00	1106.00	1545	20230426	-21.62	1005	20221013	20.50	1545	-21.62	20230426	1065	13.71	20230103	1545	-21.62	20230426	1005	20.50	20221013	3.05	N	060560	500	638 억		3189309	N	N	0	N	00	N
131	20230808	150511	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1216	10	2	0.83	940325622	765532	297.03	1200	1250	1200	1567	845	1206	1228.33	2.50	0	-86557	1240	1222	1198	1180	1156	1232	1190	638	361	500	890	1	1	127669525	1552	11.47	1.10	12	0.60	106.00	1106.00	1545	20230426	-21.29	1005	20221013	21.00	1545	-21.29	20230426	1065	14.18	20230103	1545	-21.29	20230426	1005	21.00	20221013	3.05	N	060560	500	638 억		3189309	N	N	0	N	00	N
132	20230808	140508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1224	18	2	1.49	831163628	675996	262.29	1200	1250	1200	1567	845	1206	1229.54	2.50	0	-57001	1240	1222	1198	1180	1156	1232	1190	638	361	500	890	1	1	127669525	1563	11.55	1.11	12	0.53	106.00	1106.00	1545	20230426	-20.78	1005	20221013	21.79	1545	-20.78	20230426	1065	14.93	20230103	1545	-20.78	20230426	1005	21.79	20221013	3.05	N	060560	500	638 억		3189309	N	N	0	N	00	N
133	20230808	130502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1223	17	2	1.41	779883918	634007	246.00	1200	1250	1200	1567	845	1206	1230.09	2.50	0	-54093	1240	1222	1198	1180	1156	1232	1190	638	361	500	890	1	1	127669525	1561	11.54	1.11	12	0.50	106.00	1106.00	1545	20230426	-20.84	1005	20221013	21.69	1545	-20.84	20230426	1065	14.84	20230103	1545	-20.84	20230426	1005	21.69	20221013	3.05	N	060560	500	638 억		3189309	N	N	0	N	00	N
134	20230808	120508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1237	31	2	2.57	707404472	574909	223.07	1200	1250	1200	1567	845	1206	1230.46	2.50	0	-48189	1240	1222	1198	1180	1156	1232	1190	638	361	500	890	1	1	127669525	1579	11.67	1.12	12	0.45	106.00	1106.00	1545	20230426	-19.94	1005	20221013	23.08	1545	-19.94	20230426	1065	16.15	20230103	1545	-19.94	20230426	1005	23.08	20221013	3.05	N	060560	500	638 억		3189309	N	N	0	N	00	N
135	20230808	110502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1241	35	2	2.90	380314117	310093	120.32	1200	1250	1200	1567	845	1206	1226.45	2.50	0	-893	1240	1222	1198	1180	1156	1232	1190	638	361	500	890	1	1	127669525	1584	11.71	1.12	12	0.24	106.00	1106.00	1545	20230426	-19.68	1005	20221013	23.48	1545	-19.68	20230426	1065	16.53	20230103	1545	-19.68	20230426	1005	23.48	20221013	3.05	N	060560	500	638 억		3189309	N	N	0	N	00	N
136	20230808	100510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1233	27	2	2.24	222128024	182232	70.71	1200	1237	1200	1567	845	1206	1218.93	2.50	0	55815	1240	1222	1198	1180	1156	1232	1190	638	361	500	890	1	1	127669525	1574	11.63	1.11	12	0.14	106.00	1106.00	1545	20230426	-20.19	1005	20221013	22.69	1545	-20.19	20230426	1065	15.77	20230103	1545	-20.19	20230426	1005	22.69	20221013	3.05	N	060560	500	638 억		3189309	N	N	0	N	00	N
137	20230808	090510	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1221	15	2	1.24	57112656	47291	18.35	1200	1222	1200	1567	845	1206	1207.69	2.50	0	20829	1240	1222	1198	1180	1156	1232	1190	638	361	500	890	1	1	127669525	1559	11.52	1.10	12	0.04	106.00	1106.00	1545	20230426	-20.97	1005	20221013	21.49	1545	-20.97	20230426	1065	14.65	20230103	1545	-20.97	20230426	1005	21.49	20221013	3.05	N	060560	500	638 억		3189309	N	N	0	N	00	N
138	20230807	160508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1206	13	2	1.09	308386016	257722	183.87	1194	1216	1174	1550	836	1193	1196.13	2.47	0	35353	1211	1202	1187	1178	1163	1206	1182	638	357	500	880	1	1	127669525	1540	11.38	1.09	12	0.20	106.00	1106.00	1545	20230426	-21.94	1005	20221013	20.00	1545	-21.94	20230426	1065	13.24	20230103	1545	-21.94	20230426	1005	20.00	20221013	3.05	N	060560	500	638 억		3154270	N	N	0	N	00	N
139	20230807	150506	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1215	22	2	1.84	260084442	217719	155.33	1194	1216	1174	1550	836	1193	1194.59	2.47	0	30832	1211	1202	1187	1178	1163	1206	1182	638	357	500	880	1	1	127669525	1551	11.46	1.10	12	0.17	106.00	1106.00	1545	20230426	-21.36	1005	20221013	20.90	1545	-21.36	20230426	1065	14.08	20230103	1545	-21.36	20230426	1005	20.90	20221013	3.05	N	060560	500	638 억		3154270	N	N	0	N	00	N
140	20230807	140508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1203	10	2	0.84	204055684	171377	122.26	1194	1205	1174	1550	836	1193	1190.68	2.47	0	18511	1211	1202	1187	1178	1163	1206	1182	638	357	500	880	1	1	127669525	1536	11.35	1.09	12	0.13	106.00	1106.00	1545	20230426	-22.14	1005	20221013	19.70	1545	-22.14	20230426	1065	12.96	20230103	1545	-22.14	20230426	1005	19.70	20221013	3.05	N	060560	500	638 억		3154270	N	N	0	N	00	N
141	20230807	130504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1203	10	2	0.84	160698769	135151	96.42	1194	1205	1174	1550	836	1193	1189.03	2.47	0	5493	1211	1202	1187	1178	1163	1206	1182	638	357	500	880	1	1	127669525	1536	11.35	1.09	12	0.11	106.00	1106.00	1545	20230426	-22.14	1005	20221013	19.70	1545	-22.14	20230426	1065	12.96	20230103	1545	-22.14	20230426	1005	19.70	20221013	3.05	N	060560	500	638 억		3154270	N	N	0	N	00	N
142	20230807	120502	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1199	6	2	0.50	133063295	112170	80.02	1194	1201	1174	1550	836	1193	1186.26	2.47	0	-4512	1211	1202	1187	1178	1163	1206	1182	638	357	500	880	1	1	127669525	1531	11.31	1.08	12	0.09	106.00	1106.00	1545	20230426	-22.39	1005	20221013	19.30	1545	-22.39	20230426	1065	12.58	20230103	1545	-22.39	20230426	1005	19.30	20221013	3.05	N	060560	500	638 억		3154270	N	N	0	N	00	N
143	20230807	110500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1196	3	2	0.25	101170377	85526	61.02	1194	1196	1174	1550	836	1193	1182.92	2.47	0	-7525	1211	1202	1187	1178	1163	1206	1182	638	357	500	880	1	1	127669525	1527	11.28	1.08	12	0.07	106.00	1106.00	1545	20230426	-22.59	1005	20221013	19.00	1545	-22.59	20230426	1065	12.30	20230103	1545	-22.59	20230426	1005	19.00	20221013	3.05	N	060560	500	638 억		3154270	N	N	0	N	00	N
144	20230807	100505	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1187	-6	5	-0.50	73338747	62115	44.31	1194	1195	1174	1550	836	1193	1180.69	2.47	0	-15354	1211	1202	1187	1178	1163	1206	1182	638	357	500	880	1	1	127669525	1515	11.20	1.07	12	0.05	106.00	1106.00	1545	20230426	-23.17	1005	20221013	18.11	1545	-23.17	20230426	1065	11.46	20230103	1545	-23.17	20230426	1005	18.11	20221013	3.05	N	060560	500	638 억		3154270	N	N	0	N	00	N
145	20230807	090504	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1186	-7	5	-0.59	5025350	4219	3.01	1194	1195	1186	1550	836	1193	1191.12	2.47	0	-670	1211	1202	1187	1178	1163	1206	1182	638	357	500	880	1	1	127669525	1514	11.19	1.07	12	0.00	106.00	1106.00	1545	20230426	-23.24	1005	20221013	18.01	1545	-23.24	20230426	1065	11.36	20230103	1545	-23.24	20230426	1005	18.01	20221013	3.05	N	060560	500	638 억		3154270	N	N	0	N	00	N
146	20230804	160459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1193	11	2	0.93	166059498	139887	42.24	1182	1196	1172	1536	828	1182	1187.10	2.46	0	10888	1208	1195	1172	1159	1136	1201	1165	638	354	500	870	1	1	127669525	1523	11.25	1.08	12	0.11	106.00	1106.00	1555	20220803	-23.28	1005	20221013	18.71	1545	-22.78	20230426	1065	12.02	20230103	1545	-22.78	20230426	1005	18.71	20221013	3.01	N	060560	500	638 억		3140845	N	N	0	N	00	N
147	20230804	150501	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1190	8	2	0.68	160616940	135317	40.86	1182	1196	1172	1536	828	1182	1186.97	2.46	0	10887	1208	1195	1172	1159	1136	1201	1165	638	354	500	870	1	1	127669525	1519	11.23	1.08	12	0.11	106.00	1106.00	1555	20220803	-23.47	1005	20221013	18.41	1545	-22.98	20230426	1065	11.74	20230103	1545	-22.98	20230426	1005	18.41	20221013	3.01	N	060560	500	638 억		3140845	N	N	0	N	00	N
148	20230804	140508	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1193	11	2	0.93	144607639	121855	36.79	1182	1196	1172	1536	828	1182	1186.72	2.46	0	7318	1208	1195	1172	1159	1136	1201	1165	638	354	500	870	1	1	127669525	1523	11.25	1.08	12	0.10	106.00	1106.00	1555	20220803	-23.28	1005	20221013	18.71	1545	-22.78	20230426	1065	12.02	20230103	1545	-22.78	20230426	1005	18.71	20221013	3.01	N	060560	500	638 억		3140845	N	N	0	N	00	N
149	20230804	130459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1186	4	2	0.34	122873284	103598	31.28	1182	1194	1172	1536	828	1182	1186.06	2.46	0	7511	1208	1195	1172	1159	1136	1201	1165	638	354	500	870	1	1	127669525	1514	11.19	1.07	12	0.08	106.00	1106.00	1555	20220803	-23.73	1005	20221013	18.01	1545	-23.24	20230426	1065	11.36	20230103	1545	-23.24	20230426	1005	18.01	20221013	3.01	N	060560	500	638 억		3140845	N	N	0	N	00	N
150	20230804	120459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1186	4	2	0.34	112503450	94837	28.63	1182	1194	1172	1536	828	1182	1186.28	2.46	0	6832	1208	1195	1172	1159	1136	1201	1165	638	354	500	870	1	1	127669525	1514	11.19	1.07	12	0.07	106.00	1106.00	1555	20220803	-23.73	1005	20221013	18.01	1545	-23.24	20230426	1065	11.36	20230103	1545	-23.24	20230426	1005	18.01	20221013	3.01	N	060560	500	638 억		3140845	N	N	0	N	00	N
151	20230804	110503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1194	12	2	1.02	78125813	65890	19.89	1182	1194	1172	1536	828	1182	1185.70	2.46	0	8252	1208	1195	1172	1159	1136	1201	1165	638	354	500	870	1	1	127669525	1524	11.26	1.08	12	0.05	106.00	1106.00	1555	20220803	-23.22	1005	20221013	18.81	1545	-22.72	20230426	1065	12.11	20230103	1545	-22.72	20230426	1005	18.81	20221013	3.01	N	060560	500	638 억		3140845	N	N	0	N	00	N
152	20230804	100456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1188	6	2	0.51	32317791	27298	8.24	1182	1189	1172	1536	828	1182	1183.89	2.46	0	3656	1208	1195	1172	1159	1136	1201	1165	638	354	500	870	1	1	127669525	1517	11.21	1.07	12	0.02	106.00	1106.00	1555	20220803	-23.60	1005	20221013	18.21	1545	-23.11	20230426	1065	11.55	20230103	1545	-23.11	20230426	1005	18.21	20221013	3.01	N	060560	500	638 억		3140845	N	N	0	N	00	N
153	20230804	090456	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1181	-1	5	-0.08	4828080	4113	1.24	1182	1185	1172	1536	828	1182	1173.86	2.46	0	-403	1208	1195	1172	1159	1136	1201	1165	638	354	500	870	1	1	127669525	1508	11.14	1.07	12	0.00	106.00	1106.00	1555	20220803	-24.05	1005	20221013	17.51	1545	-23.56	20230426	1065	10.89	20230103	1545	-23.56	20230426	1005	17.51	20221013	3.01	N	060560	500	638 억		3140845	N	N	0	N	00	N
154	20230803	160457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1182	13	2	1.11	384100023	330169	109.26	1165	1185	1149	1519	819	1169	1163.34	2.44	0	26261	1209	1189	1174	1154	1139	1181	1146	638	350	500	860	1	1	127669525	1509	11.15	1.07	12	0.26	106.00	1106.00	1555	20220803	-23.99	1005	20221013	17.61	1545	-23.50	20230426	1065	10.99	20230103	1555	-23.99	20220803	1005	17.61	20221013	2.99	N	060560	500	638 억		3113414	N	N	0	N	00	N
155	20230803	150500	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1184	15	2	1.28	379345047	326145	107.93	1165	1185	1149	1519	819	1169	1163.12	2.44	0	25886	1209	1189	1174	1154	1139	1181	1146	638	350	500	860	1	1	127669525	1512	11.17	1.07	12	0.26	106.00	1106.00	1555	20220803	-23.86	1005	20221013	17.81	1545	-23.37	20230426	1065	11.17	20230103	1555	-23.86	20220803	1005	17.81	20221013	2.99	N	060560	500	638 억		3113414	N	N	0	N	00	N
156	20230803	140454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1179	10	2	0.86	321161955	276826	91.61	1165	1180	1149	1519	819	1169	1160.16	2.44	0	5903	1209	1189	1174	1154	1139	1181	1146	638	350	500	860	1	1	127669525	1505	11.12	1.07	12	0.22	106.00	1106.00	1555	20220803	-24.18	1005	20221013	17.31	1545	-23.69	20230426	1065	10.70	20230103	1555	-24.18	20220803	1005	17.31	20221013	2.99	N	060560	500	638 억		3113414	N	N	0	N	00	N
157	20230803	130459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1172	3	2	0.26	286094330	246927	81.71	1165	1179	1149	1519	819	1169	1158.62	2.44	0	-1401	1209	1189	1174	1154	1139	1181	1146	638	350	500	860	1	1	127669525	1496	11.06	1.06	12	0.19	106.00	1106.00	1555	20220803	-24.63	1005	20221013	16.62	1545	-24.14	20230426	1065	10.05	20230103	1555	-24.63	20220803	1005	16.62	20221013	2.99	N	060560	500	638 억		3113414	N	N	0	N	00	N
158	20230803	120459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1160	-9	5	-0.77	221537992	191578	63.40	1165	1169	1149	1519	819	1169	1156.39	2.44	0	-42425	1209	1189	1174	1154	1139	1181	1146	638	350	500	860	1	1	127669525	1481	10.94	1.05	12	0.15	106.00	1106.00	1555	20220803	-25.40	1005	20221013	15.42	1545	-24.92	20230426	1065	8.92	20230103	1555	-25.40	20220803	1005	15.42	20221013	2.99	N	060560	500	638 억		3113414	N	N	0	N	00	N
159	20230803	110454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1154	-15	5	-1.28	157869096	136470	45.16	1165	1169	1149	1519	819	1169	1156.80	2.44	0	-32945	1209	1189	1174	1154	1139	1181	1146	638	350	500	860	1	1	127669525	1473	10.89	1.04	12	0.11	106.00	1106.00	1555	20220803	-25.79	1005	20221013	14.83	1545	-25.31	20230426	1065	8.36	20230103	1555	-25.79	20220803	1005	14.83	20221013	2.99	N	060560	500	638 억		3113414	N	N	0	N	00	N
160	20230803	100454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1162	-7	5	-0.60	75258012	64837	21.46	1165	1169	1156	1519	819	1169	1160.73	2.44	0	-11472	1209	1189	1174	1154	1139	1181	1146	638	350	500	860	1	1	127669525	1484	10.96	1.05	12	0.05	106.00	1106.00	1555	20220803	-25.27	1005	20221013	15.62	1545	-24.79	20230426	1065	9.11	20230103	1555	-25.27	20220803	1005	15.62	20221013	2.99	N	060560	500	638 억		3113414	N	N	0	N	00	N
161	20230803	090454	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1160	-9	5	-0.77	19266628	16554	5.48	1165	1169	1160	1519	819	1169	1163.87	2.44	0	-8072	1209	1189	1174	1154	1139	1181	1146	638	350	500	860	1	1	127669525	1481	10.94	1.05	12	0.01	106.00	1106.00	1555	20220803	-25.40	1005	20221013	15.42	1545	-24.92	20230426	1065	8.92	20230103	1555	-25.40	20220803	1005	15.42	20221013	2.99	N	060560	500	638 억		3113414	N	N	0	N	00	N
162	20230802	160457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1169	-23	5	-1.93	355309099	301764	168.88	1192	1194	1159	1549	835	1192	1177.44	2.46	0	-28761	1210	1201	1192	1183	1174	1196	1178	638	357	500	880	1	1	127669525	1492	11.03	1.06	12	0.24	106.00	1106.00	1555	20220803	-24.82	1005	20221013	16.32	1545	-24.34	20230426	1065	9.77	20230103	1555	-24.82	20220803	1005	16.32	20221013	2.96	N	060560	500	638 억		3143049	N	N	0	N	00	N
163	20230802	150503	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1170	-22	5	-1.85	292643831	248009	138.80	1192	1194	1159	1549	835	1192	1179.97	2.46	0	-21870	1210	1201	1192	1183	1174	1196	1178	638	357	500	880	1	1	127669525	1494	11.04	1.06	12	0.19	106.00	1106.00	1555	20220803	-24.76	1005	20221013	16.42	1545	-24.27	20230426	1065	9.86	20230103	1555	-24.76	20220803	1005	16.42	20221013	2.96	N	060560	500	638 억		3143049	N	N	0	N	00	N
164	20230802	140457	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1164	-28	5	-2.35	276252345	233974	130.94	1192	1194	1159	1549	835	1192	1180.70	2.46	0	-23675	1210	1201	1192	1183	1174	1196	1178	638	357	500	880	1	1	127669525	1486	10.98	1.05	12	0.18	106.00	1106.00	1555	20220803	-25.14	1005	20221013	15.82	1545	-24.66	20230426	1065	9.30	20230103	1555	-25.14	20220803	1005	15.82	20221013	2.96	N	060560	500	638 억		3143049	N	N	0	N	00	N
165	20230802	130455	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1183	-9	5	-0.76	202074882	170455	95.39	1192	1194	1178	1549	835	1192	1185.50	2.46	0	-19888	1210	1201	1192	1183	1174	1196	1178	638	357	500	880	1	1	127669525	1510	11.16	1.07	12	0.13	106.00	1106.00	1555	20220803	-23.92	1005	20221013	17.71	1545	-23.43	20230426	1065	11.08	20230103	1555	-23.92	20220803	1005	17.71	20221013	2.96	N	060560	500	638 억		3143049	N	N	0	N	00	N
166	20230802	120451	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1179	-13	5	-1.09	189421163	159730	89.39	1192	1194	1178	1549	835	1192	1185.88	2.46	0	-17127	1210	1201	1192	1183	1174	1196	1178	638	357	500	880	1	1	127669525	1505	11.12	1.07	12	0.13	106.00	1106.00	1555	20220803	-24.18	1005	20221013	17.31	1545	-23.69	20230426	1065	10.70	20230103	1555	-24.18	20220803	1005	17.31	20221013	2.96	N	060560	500	638 억		3143049	N	N	0	N	00	N
167	20230802	110450	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1187	-5	5	-0.42	113548214	95568	53.48	1192	1194	1182	1549	835	1192	1188.14	2.46	0	9001	1210	1201	1192	1183	1174	1196	1178	638	357	500	880	1	1	127669525	1515	11.20	1.07	12	0.07	106.00	1106.00	1555	20220803	-23.67	1005	20221013	18.11	1545	-23.17	20230426	1065	11.46	20230103	1555	-23.67	20220803	1005	18.11	20221013	2.96	N	060560	500	638 억		3143049	N	N	0	N	00	N
168	20230802	100452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1194	2	2	0.17	73414281	61823	34.60	1192	1194	1182	1549	835	1192	1187.49	2.46	0	8041	1210	1201	1192	1183	1174	1196	1178	638	357	500	880	1	1	127669525	1524	11.26	1.08	12	0.05	106.00	1106.00	1555	20220803	-23.22	1005	20221013	18.81	1545	-22.72	20230426	1065	12.11	20230103	1555	-23.22	20220803	1005	18.81	20221013	2.96	N	060560	500	638 억		3143049	N	N	0	N	00	N
169	20230802	090452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1190	-2	5	-0.17	18737709	15796	8.84	1192	1192	1182	1549	835	1192	1186.23	2.46	0	-3792	1210	1201	1192	1183	1174	1196	1178	638	357	500	880	1	1	127669525	1519	11.23	1.08	12	0.01	106.00	1106.00	1555	20220803	-23.47	1005	20221013	18.41	1545	-22.98	20230426	1065	11.74	20230103	1555	-23.47	20220803	1005	18.41	20221013	2.96	N	060560	500	638 억		3143049	N	N	0	N	00	N
170	20230801	160453	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1192	2	2	0.17	210379647	176920	102.64	1201	1201	1183	1547	833	1190	1189.12	2.51	0	-57715	1208	1199	1193	1184	1178	1196	1181	638	357	500	880	1	1	127669525	1522	11.25	1.08	12	0.14	106.00	1106.00	1555	20220803	-23.34	1005	20221013	18.61	1545	-22.85	20230426	1065	11.92	20230103	1555	-23.34	20220803	1005	18.61	20221013	3.00	N	060560	500	638 억		3200764	N	N	0	N	00	N
171	20230801	150449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1193	3	2	0.25	201958737	169858	98.55	1201	1201	1183	1547	833	1190	1188.99	2.51	0	-55061	1208	1199	1193	1184	1178	1196	1181	638	357	500	880	1	1	127669525	1523	11.25	1.08	12	0.13	106.00	1106.00	1555	20220803	-23.28	1005	20221013	18.71	1545	-22.78	20230426	1065	12.02	20230103	1555	-23.28	20220803	1005	18.71	20221013	3.00	N	060560	500	638 억		3200764	N	N	0	N	00	N
172	20230801	140459	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1190	0	3	0.00	163988374	137978	80.05	1201	1201	1183	1547	833	1190	1188.51	2.51	0	-51081	1208	1199	1193	1184	1178	1196	1181	638	357	500	880	1	1	127669525	1519	11.23	1.08	12	0.11	106.00	1106.00	1555	20220803	-23.47	1005	20221013	18.41	1545	-22.98	20230426	1065	11.74	20230103	1555	-23.47	20220803	1005	18.41	20221013	3.00	N	060560	500	638 억		3200764	N	N	0	N	00	N
173	20230801	130449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1191	1	2	0.08	112040224	94169	54.63	1201	1201	1183	1547	833	1190	1189.78	2.51	0	-24229	1208	1199	1193	1184	1178	1196	1181	638	357	500	880	1	1	127669525	1521	11.24	1.08	12	0.07	106.00	1106.00	1555	20220803	-23.41	1005	20221013	18.51	1545	-22.91	20230426	1065	11.83	20230103	1555	-23.41	20220803	1005	18.51	20221013	3.00	N	060560	500	638 억		3200764	N	N	0	N	00	N
174	20230801	120449	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1188	-2	5	-0.17	84113829	70656	40.99	1201	1201	1183	1547	833	1190	1190.47	2.51	0	-17378	1208	1199	1193	1184	1178	1196	1181	638	357	500	880	1	1	127669525	1517	11.21	1.07	12	0.06	106.00	1106.00	1555	20220803	-23.60	1005	20221013	18.21	1545	-23.11	20230426	1065	11.55	20230103	1555	-23.60	20220803	1005	18.21	20221013	3.00	N	060560	500	638 억		3200764	N	N	0	N	00	N
175	20230801	110448	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1194	4	2	0.34	67510335	56698	32.89	1201	1201	1183	1547	833	1190	1190.70	2.51	0	-13447	1208	1199	1193	1184	1178	1196	1181	638	357	500	880	1	1	127669525	1524	11.26	1.08	12	0.04	106.00	1106.00	1555	20220803	-23.22	1005	20221013	18.81	1545	-22.72	20230426	1065	12.11	20230103	1555	-23.22	20220803	1005	18.81	20221013	3.00	N	060560	500	638 억		3200764	N	N	0	N	00	N
176	20230801	100452	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1188	-2	5	-0.17	40426945	33959	19.70	1201	1201	1183	1547	833	1190	1190.46	2.51	0	-8226	1208	1199	1193	1184	1178	1196	1181	638	357	500	880	1	1	127669525	1517	11.21	1.07	12	0.03	106.00	1106.00	1555	20220803	-23.60	1005	20221013	18.21	1545	-23.11	20230426	1065	11.55	20230103	1555	-23.60	20220803	1005	18.21	20221013	3.00	N	060560	500	638 억		3200764	N	N	0	N	00	N
177	20230801	090446	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	1192	2	2	0.17	5311528	4474	2.60	1201	1201	1183	1547	833	1190	1187.20	2.51	0	-214	1208	1199	1193	1184	1178	1196	1181	638	357	500	880	1	1	127669525	1522	11.25	1.08	12	0.00	106.00	1106.00	1555	20220803	-23.34	1005	20221013	18.61	1545	-22.85	20230426	1065	11.92	20230103	1555	-23.34	20220803	1005	18.61	20221013	3.00	N	060560	500	638 억		3200764	N	N	0	N	00	N