KissMeData/405920/price/prices-20230901.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	20230927	161218	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5780	230	2	4.14	150599980	26804	101.78	5410	5780	5410	7210	3890	5550	5618.46	0.56	0	6036	5856	5702	5626	5472	5396	5665	5435	644	1660	5000	3880	10	1	12878076	744	5.99	1.21	12	0.21	965.00	4771.00	12382	20230612	-53.32	5410	20230927	6.84	12382	-53.32	20230612	5410	6.84	20230927	24750	-76.65	20230612	5410	6.84	20230927	0.63	N	405920	5000	643 억		71971	N	N	0	N	00	N
3	20230927	151231	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5700	150	2	2.70	141571550	25239	95.84	5410	5760	5410	7210	3890	5550	5609.24	0.56	0	6070	5856	5702	5626	5472	5396	5665	5435	644	1660	5000	3880	10	1	12878076	734	5.91	1.19	12	0.20	965.00	4771.00	12382	20230612	-53.97	5410	20230927	5.36	12382	-53.97	20230612	5410	5.36	20230927	24750	-76.97	20230612	5410	5.36	20230927	0.63	N	405920	5000	643 억		71971	N	N	0	N	00	N
4	20230927	141232	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5700	150	2	2.70	124786480	22296	84.66	5410	5740	5410	7210	3890	5550	5596.81	0.56	0	5584	5856	5702	5626	5472	5396	5665	5435	644	1660	5000	3880	10	1	12878076	734	5.91	1.19	12	0.17	965.00	4771.00	12382	20230612	-53.97	5410	20230927	5.36	12382	-53.97	20230612	5410	5.36	20230927	24750	-76.97	20230612	5410	5.36	20230927	0.63	N	405920	5000	643 억		71971	N	N	0	N	00	N
5	20230927	131215	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5670	120	2	2.16	121478990	21715	82.46	5410	5740	5410	7210	3890	5550	5594.25	0.56	0	5055	5856	5702	5626	5472	5396	5665	5435	644	1660	5000	3880	10	1	12878076	730	5.88	1.19	12	0.17	965.00	4771.00	12382	20230612	-54.21	5410	20230927	4.81	12382	-54.21	20230612	5410	4.81	20230927	24750	-77.09	20230612	5410	4.81	20230927	0.63	N	405920	5000	643 억		71971	N	N	0	N	00	N
6	20230927	121212	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5640	90	2	1.62	113817040	20356	77.30	5410	5740	5410	7210	3890	5550	5591.33	0.56	0	5028	5856	5702	5626	5472	5396	5665	5435	644	1660	5000	3880	10	1	12878076	726	5.84	1.18	12	0.16	965.00	4771.00	12382	20230612	-54.45	5410	20230927	4.25	12382	-54.45	20230612	5410	4.25	20230927	24750	-77.21	20230612	5410	4.25	20230927	0.63	N	405920	5000	643 억		71971	N	N	0	N	00	N
7	20230927	111225	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5710	160	2	2.88	95686540	17135	65.07	5410	5740	5410	7210	3890	5550	5584.28	0.56	0	5074	5856	5702	5626	5472	5396	5665	5435	644	1660	5000	3880	10	1	12878076	735	5.92	1.20	12	0.13	965.00	4771.00	12382	20230612	-53.88	5410	20230927	5.55	12382	-53.88	20230612	5410	5.55	20230927	24750	-76.93	20230612	5410	5.55	20230927	0.63	N	405920	5000	643 억		71971	N	N	0	N	00	N
8	20230927	101218	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5530	-20	5	-0.36	55428160	10010	38.01	5410	5630	5410	7210	3890	5550	5537.28	0.56	0	1192	5856	5702	5626	5472	5396	5665	5435	644	1660	5000	3880	10	1	12878076	712	5.73	1.16	12	0.08	965.00	4771.00	12382	20230612	-55.34	5410	20230927	2.22	12382	-55.34	20230612	5410	2.22	20230927	24750	-77.66	20230612	5410	2.22	20230927	0.63	N	405920	5000	643 억		71971	N	N	0	N	00	N
9	20230927	091238	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5610	60	2	1.08	25790880	4698	17.84	5410	5610	5410	7210	3890	5550	5489.74	0.56	0	259	5856	5702	5626	5472	5396	5665	5435	644	1660	5000	3880	10	1	12878076	722	5.81	1.18	12	0.04	965.00	4771.00	12382	20230612	-54.69	5410	20230927	3.70	12382	-54.69	20230612	5410	3.70	20230927	24750	-77.33	20230612	5410	3.70	20230927	0.63	N	405920	5000	643 억		71971	N	N	0	N	00	N
10	20230926	161215	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5550	-180	5	-3.14	145279270	25718	170.37	5730	5780	5550	7440	4020	5730	5653.82	0.57	0	-3164	6010	5870	5800	5660	5590	5835	5625	644	1710	5000	4010	10	1	12878076	715	5.75	1.16	12	0.20	965.00	4771.00	12382	20230612	-55.18	5550	20230926	0.00	12382	-55.18	20230612	5550	0.00	20230926	24750	-77.58	20230612	5550	0.00	20230926	0.60	N	405920	5000	643 억		73690	N	N	0	N	00	N
11	20230926	151214	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5590	-140	5	-2.44	120514160	21254	140.80	5730	5780	5580	7440	4020	5730	5670.19	0.57	0	-3467	6010	5870	5800	5660	5590	5835	5625	644	1710	5000	4010	10	1	12878076	720	5.79	1.17	12	0.17	965.00	4771.00	12382	20230612	-54.85	5580	20230926	0.18	12382	-54.85	20230612	5580	0.18	20230926	24750	-77.41	20230612	5580	0.18	20230926	0.60	N	405920	5000	643 억		73690	N	N	0	N	00	N
12	20230926	141205	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5650	-80	5	-1.40	91969840	16154	107.02	5730	5780	5610	7440	4020	5730	5693.32	0.57	0	-2337	6010	5870	5800	5660	5590	5835	5625	644	1710	5000	4010	10	1	12878076	728	5.85	1.18	12	0.13	965.00	4771.00	12382	20230612	-54.37	5610	20230926	0.71	12382	-54.37	20230612	5610	0.71	20230926	24750	-77.17	20230612	5610	0.71	20230926	0.60	N	405920	5000	643 억		73690	N	N	0	N	00	N
13	20230926	131209	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5670	-60	5	-1.05	62546310	10926	72.38	5730	5780	5670	7440	4020	5730	5724.54	0.57	0	-1942	6010	5870	5800	5660	5590	5835	5625	644	1710	5000	4010	10	1	12878076	730	5.88	1.19	12	0.08	965.00	4771.00	12382	20230612	-54.21	5670	20230926	0.00	12382	-54.21	20230612	5670	0.00	20230926	24750	-77.09	20230612	5670	0.00	20230926	0.60	N	405920	5000	643 억		73690	N	N	0	N	00	N
14	20230926	121218	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5710	-20	5	-0.35	48994440	8552	56.65	5730	5780	5700	7440	4020	5730	5729.00	0.57	0	-1157	6010	5870	5800	5660	5590	5835	5625	644	1710	5000	4010	10	1	12878076	735	5.92	1.20	12	0.07	965.00	4771.00	12382	20230612	-53.88	5700	20230926	0.18	12382	-53.88	20230612	5700	0.18	20230926	24750	-76.93	20230612	5700	0.18	20230926	0.60	N	405920	5000	643 억		73690	N	N	0	N	00	N
15	20230926	111208	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5740	10	2	0.17	39771410	6936	45.95	5730	5780	5700	7440	4020	5730	5734.06	0.57	0	-1028	6010	5870	5800	5660	5590	5835	5625	644	1710	5000	4010	10	1	12878076	739	5.95	1.20	12	0.05	965.00	4771.00	12382	20230612	-53.64	5700	20230926	0.70	12382	-53.64	20230612	5700	0.70	20230926	24750	-76.81	20230612	5700	0.70	20230926	0.60	N	405920	5000	643 억		73690	N	N	0	N	00	N
16	20230926	101211	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5730	0	3	0.00	28442510	4954	32.82	5730	5780	5730	7440	4020	5730	5741.32	0.57	0	-718	6010	5870	5800	5660	5590	5835	5625	644	1710	5000	4010	10	1	12878076	738	5.94	1.20	12	0.04	965.00	4771.00	12382	20230612	-53.72	5730	20230926	0.00	12382	-53.72	20230612	5730	0.00	20230926	24750	-76.85	20230612	5730	0.00	20230926	0.60	N	405920	5000	643 억		73690	N	N	0	N	00	N
17	20230926	091212	57	100.00	KOSDAQ	신저가	유통	N	N	N	N		N	5730	0	3	0.00	4523410	789	5.23	5730	5780	5730	7440	4020	5730	5733.09	0.57	0	198	6010	5870	5800	5660	5590	5835	5625	644	1710	5000	4010	10	1	12878076	738	5.94	1.20	12	0.01	965.00	4771.00	12382	20230612	-53.72	5730	20230926	0.00	12382	-53.72	20230612	5730	0.00	20230926	24750	-76.85	20230612	5730	0.00	20230926	0.60	N	405920	5000	643 억		73690	N	N	0	N	00	N
18	20230925	161216	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	5730	-120	5	-2.05	81157720	13942	54.96	5850	5940	5730	7600	4100	5850	5821.36	0.59	0	-1831	6103	5976	5853	5726	5603	6040	5790	644	1750	5000	4090	10	1	12878076	738	5.94	1.20	12	0.11	965.00	4771.00	12382	20230612	-53.72	5730	20230925	0.00	12382	-53.72	20230612	5730	0.00	20230925	24750	-76.85	20230612	5730	0.00	20230925	0.61	N	405920	5000	643 억		75508	N	N	0	N	00	N
19	20230925	151218	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5800	-50	5	-0.85	72825410	12492	49.24	5850	5940	5770	7600	4100	5850	5829.76	0.59	0	-1709	6103	5976	5853	5726	5603	6040	5790	644	1750	5000	4090	10	1	12878076	747	6.01	1.22	12	0.10	965.00	4771.00	12382	20230612	-53.16	5730	20230922	1.22	12382	-53.16	20230612	5730	1.22	20230922	24750	-76.57	20230612	5730	1.22	20230922	0.61	N	405920	5000	643 억		75508	N	N	0	N	00	N
20	20230925	141158	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5820	-30	5	-0.51	63699370	10917	43.03	5850	5940	5780	7600	4100	5850	5834.88	0.59	0	-1409	6103	5976	5853	5726	5603	6040	5790	644	1750	5000	4090	10	1	12878076	750	6.03	1.22	12	0.08	965.00	4771.00	12382	20230612	-53.00	5730	20230922	1.57	12382	-53.00	20230612	5730	1.57	20230922	24750	-76.48	20230612	5730	1.57	20230922	0.61	N	405920	5000	643 억		75508	N	N	0	N	00	N
21	20230925	131204	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5820	-30	5	-0.51	37356670	6378	25.14	5850	5940	5820	7600	4100	5850	5857.11	0.59	0	-1194	6103	5976	5853	5726	5603	6040	5790	644	1750	5000	4090	10	1	12878076	750	6.03	1.22	12	0.05	965.00	4771.00	12382	20230612	-53.00	5730	20230922	1.57	12382	-53.00	20230612	5730	1.57	20230922	24750	-76.48	20230612	5730	1.57	20230922	0.61	N	405920	5000	643 억		75508	N	N	0	N	00	N
22	20230925	121208	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5850	0	3	0.00	34181770	5833	22.99	5850	5940	5820	7600	4100	5850	5860.07	0.59	0	-933	6103	5976	5853	5726	5603	6040	5790	644	1750	5000	4090	10	1	12878076	753	6.06	1.23	12	0.05	965.00	4771.00	12382	20230612	-52.75	5730	20230922	2.09	12382	-52.75	20230612	5730	2.09	20230922	24750	-76.36	20230612	5730	2.09	20230922	0.61	N	405920	5000	643 억		75508	N	N	0	N	00	N
23	20230925	111204	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5850	0	3	0.00	29176780	4980	19.63	5850	5940	5820	7600	4100	5850	5858.79	0.59	0	-933	6103	5976	5853	5726	5603	6040	5790	644	1750	5000	4090	10	1	12878076	753	6.06	1.23	12	0.04	965.00	4771.00	12382	20230612	-52.75	5730	20230922	2.09	12382	-52.75	20230612	5730	2.09	20230922	24750	-76.36	20230612	5730	2.09	20230922	0.61	N	405920	5000	643 억		75508	N	N	0	N	00	N
24	20230925	101207	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5880	30	2	0.51	23024440	3932	15.50	5850	5940	5820	7600	4100	5850	5855.66	0.59	0	-837	6103	5976	5853	5726	5603	6040	5790	644	1750	5000	4090	10	1	12878076	757	6.09	1.23	12	0.03	965.00	4771.00	12382	20230612	-52.51	5730	20230922	2.62	12382	-52.51	20230612	5730	2.62	20230922	24750	-76.24	20230612	5730	2.62	20230922	0.61	N	405920	5000	643 억		75508	N	N	0	N	00	N
25	20230925	091201	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5870	20	2	0.34	3741650	640	2.52	5850	5880	5840	7600	4100	5850	5846.33	0.59	0	129	6103	5976	5853	5726	5603	6040	5790	644	1750	5000	4090	10	1	12878076	756	6.08	1.23	12	0.00	965.00	4771.00	12382	20230612	-52.59	5730	20230922	2.44	12382	-52.59	20230612	5730	2.44	20230922	24750	-76.28	20230612	5730	2.44	20230922	0.61	N	405920	5000	643 억		75508	N	N	0	N	00	N
26	20230922	161245	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	5850	0	3	0.00	146204850	25203	55.18	5760	5980	5730	7600	4100	5850	5801.03	0.58	0	2361	6130	5990	5920	5780	5710	5955	5745	644	1750	5000	4090	10	1	12878076	753	6.06	1.23	12	0.20	965.00	4771.00	12382	20230612	-52.75	5730	20230922	2.09	12382	-52.75	20230612	5730	2.09	20230922	24750	-76.36	20230612	5730	2.09	20230922	0.62	N	405920	5000	643 억		74929	N	N	0	N	00	N
27	20230922	151242	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	5780	-70	5	-1.20	141155420	24339	53.29	5760	5980	5730	7600	4100	5850	5799.56	0.58	0	2488	6130	5990	5920	5780	5710	5955	5745	644	1750	5000	4090	10	1	12878076	744	5.99	1.21	12	0.19	965.00	4771.00	12382	20230612	-53.32	5730	20230922	0.87	12382	-53.32	20230612	5730	0.87	20230922	24750	-76.65	20230612	5730	0.87	20230922	0.62	N	405920	5000	643 억		74929	N	N	0	N	00	N
28	20230922	141239	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	5780	-70	5	-1.20	111903000	19261	42.17	5760	5980	5730	7600	4100	5850	5809.82	0.58	0	155	6130	5990	5920	5780	5710	5955	5745	644	1750	5000	4090	10	1	12878076	744	5.99	1.21	12	0.15	965.00	4771.00	12382	20230612	-53.32	5730	20230922	0.87	12382	-53.32	20230612	5730	0.87	20230922	24750	-76.65	20230612	5730	0.87	20230922	0.62	N	405920	5000	643 억		74929	N	N	0	N	00	N
29	20230922	131121	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	5830	-20	5	-0.34	90574360	15588	34.13	5760	5980	5730	7600	4100	5850	5810.52	0.58	0	857	6130	5990	5920	5780	5710	5955	5745	644	1750	5000	4090	10	1	12878076	751	6.04	1.22	12	0.12	965.00	4771.00	12382	20230612	-52.92	5730	20230922	1.75	12382	-52.92	20230612	5730	1.75	20230922	24750	-76.44	20230612	5730	1.75	20230922	0.62	N	405920	5000	643 억		74929	N	N	0	N	00	N
30	20230922	121119	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	5830	-20	5	-0.34	63065460	10905	23.88	5760	5870	5730	7600	4100	5850	5783.17	0.58	0	1074	6130	5990	5920	5780	5710	5955	5745	644	1750	5000	4090	10	1	12878076	751	6.04	1.22	12	0.08	965.00	4771.00	12382	20230612	-52.92	5730	20230922	1.75	12382	-52.92	20230612	5730	1.75	20230922	24750	-76.44	20230612	5730	1.75	20230922	0.62	N	405920	5000	643 억		74929	N	N	0	N	00	N
31	20230922	111115	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	5820	-30	5	-0.51	43900400	7599	16.64	5760	5870	5730	7600	4100	5850	5777.13	0.58	0	995	6130	5990	5920	5780	5710	5955	5745	644	1750	5000	4090	10	1	12878076	750	6.03	1.22	12	0.06	965.00	4771.00	12382	20230612	-53.00	5730	20230922	1.57	12382	-53.00	20230612	5730	1.57	20230922	24750	-76.48	20230612	5730	1.57	20230922	0.62	N	405920	5000	643 억		74929	N	N	0	N	00	N
32	20230922	101111	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	5740	-110	5	-1.88	34838880	6033	13.21	5760	5870	5730	7600	4100	5850	5774.72	0.58	0	842	6130	5990	5920	5780	5710	5955	5745	644	1750	5000	4090	10	1	12878076	739	5.95	1.20	12	0.05	965.00	4771.00	12382	20230612	-53.64	5730	20230922	0.17	12382	-53.64	20230612	5730	0.17	20230922	24750	-76.81	20230612	5730	0.17	20230922	0.62	N	405920	5000	643 억		74929	N	N	0	N	00	N
33	20230922	091112	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	5760	-90	5	-1.54	10922770	1896	4.15	5760	5800	5730	7600	4100	5850	5760.95	0.58	0	459	6130	5990	5920	5780	5710	5955	5745	644	1750	5000	4090	10	1	12878076	742	5.97	1.21	12	0.01	965.00	4771.00	12382	20230612	-53.48	5730	20230922	0.52	12382	-53.48	20230612	5730	0.52	20230922	24750	-76.73	20230612	5730	0.52	20230922	0.62	N	405920	5000	643 억		74929	N	N	0	N	00	N
34	20230921	161111	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5850	-220	5	-3.62	267132600	45099	83.69	6060	6060	5850	7890	4250	6070	5923.70	0.64	0	-2287	6256	6162	5996	5902	5736	6210	5950	644	1820	5000	4240	10	1	12878076	753	6.06	1.23	12	0.35	965.00	4771.00	12382	20230612	-52.75	5830	20230920	0.34	12382	-52.75	20230612	5830	0.34	20230920	24750	-76.36	20230612	5830	0.34	20230920	0.59	N	405920	5000	643 억		82215	N	N	0	N	00	N
35	20230921	151101	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5910	-160	5	-2.64	203167650	34201	63.47	6060	6060	5880	7890	4250	6070	5940.39	0.64	0	-5291	6256	6162	5996	5902	5736	6210	5950	644	1820	5000	4240	10	1	12878076	761	6.12	1.24	12	0.27	965.00	4771.00	12382	20230612	-52.27	5830	20230920	1.37	12382	-52.27	20230612	5830	1.37	20230920	24750	-76.12	20230612	5830	1.37	20230920	0.59	N	405920	5000	643 억		82215	N	N	0	N	00	N
36	20230921	141104	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5920	-150	5	-2.47	172816820	29055	53.92	6060	6060	5900	7890	4250	6070	5947.91	0.64	0	-3585	6256	6162	5996	5902	5736	6210	5950	644	1820	5000	4240	10	1	12878076	762	6.13	1.24	12	0.23	965.00	4771.00	12382	20230612	-52.19	5830	20230920	1.54	12382	-52.19	20230612	5830	1.54	20230920	24750	-76.08	20230612	5830	1.54	20230920	0.59	N	405920	5000	643 억		82215	N	N	0	N	00	N
37	20230921	131105	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5910	-160	5	-2.64	166409150	27977	51.92	6060	6060	5900	7890	4250	6070	5948.06	0.64	0	-3426	6256	6162	5996	5902	5736	6210	5950	644	1820	5000	4240	10	1	12878076	761	6.12	1.24	12	0.22	965.00	4771.00	12382	20230612	-52.27	5830	20230920	1.37	12382	-52.27	20230612	5830	1.37	20230920	24750	-76.12	20230612	5830	1.37	20230920	0.59	N	405920	5000	643 억		82215	N	N	0	N	00	N
38	20230921	121056	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5920	-150	5	-2.47	151092060	25394	47.13	6060	6060	5900	7890	4250	6070	5949.90	0.64	0	-2780	6256	6162	5996	5902	5736	6210	5950	644	1820	5000	4240	10	1	12878076	762	6.13	1.24	12	0.20	965.00	4771.00	12382	20230612	-52.19	5830	20230920	1.54	12382	-52.19	20230612	5830	1.54	20230920	24750	-76.08	20230612	5830	1.54	20230920	0.59	N	405920	5000	643 억		82215	N	N	0	N	00	N
39	20230921	111120	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5930	-140	5	-2.31	107212530	17999	33.40	6060	6060	5910	7890	4250	6070	5956.57	0.64	0	-1091	6256	6162	5996	5902	5736	6210	5950	644	1820	5000	4240	10	1	12878076	764	6.15	1.24	12	0.14	965.00	4771.00	12382	20230612	-52.11	5830	20230920	1.72	12382	-52.11	20230612	5830	1.72	20230920	24750	-76.04	20230612	5830	1.72	20230920	0.59	N	405920	5000	643 억		82215	N	N	0	N	00	N
40	20230921	101055	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5970	-100	5	-1.65	60198330	10088	18.72	6060	6060	5910	7890	4250	6070	5967.30	0.64	0	-619	6256	6162	5996	5902	5736	6210	5950	644	1820	5000	4240	10	1	12878076	769	6.19	1.25	12	0.08	965.00	4771.00	12382	20230612	-51.78	5830	20230920	2.40	12382	-51.78	20230612	5830	2.40	20230920	24750	-75.88	20230612	5830	2.40	20230920	0.59	N	405920	5000	643 억		82215	N	N	0	N	00	N
41	20230921	091058	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	5970	-100	5	-1.65	11310920	1892	3.51	6060	6060	5930	7890	4250	6070	5978.19	0.64	0	-274	6256	6162	5996	5902	5736	6210	5950	644	1820	5000	4240	10	1	12878076	769	6.19	1.25	12	0.01	965.00	4771.00	12382	20230612	-51.78	5830	20230920	2.40	12382	-51.78	20230612	5830	2.40	20230920	24750	-75.88	20230612	5830	2.40	20230920	0.59	N	405920	5000	643 억		82215	N	N	0	N	00	N
42	20230920	161109	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6070	60	2	1.00	317690180	53666	137.91	6010	6090	5830	7810	4210	6010	5918.33	0.64	0	-542	6250	6130	6070	5950	5890	6100	5920	644	1800	5000	4200	10	1	12878076	782	6.29	1.27	12	0.42	965.00	4771.00	12382	20230612	-50.98	5830	20230920	4.12	12382	-50.98	20230612	5830	4.12	20230920	24750	-75.47	20230612	5830	4.12	20230920	0.57	N	405920	5000	643 억		82757	N	N	0	N	00	N
43	20230920	151039	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6060	50	2	0.83	296472550	50167	128.92	6010	6060	5830	7810	4210	6010	5909.71	0.64	0	-249	6250	6130	6070	5950	5890	6100	5920	644	1800	5000	4200	10	1	12878076	780	6.28	1.27	12	0.39	965.00	4771.00	12382	20230612	-51.06	5830	20230920	3.95	12382	-51.06	20230612	5830	3.95	20230920	24750	-75.52	20230612	5830	3.95	20230920	0.57	N	405920	5000	643 억		82757	N	N	0	N	00	N
44	20230920	141058	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	5900	-110	5	-1.83	239879110	40707	104.61	6010	6050	5830	7810	4210	6010	5892.82	0.64	0	-109	6250	6130	6070	5950	5890	6100	5920	644	1800	5000	4200	10	1	12878076	760	6.11	1.24	12	0.32	965.00	4771.00	12382	20230612	-52.35	5830	20230920	1.20	12382	-52.35	20230612	5830	1.20	20230920	24750	-76.16	20230612	5830	1.20	20230920	0.57	N	405920	5000	643 억		82757	N	N	0	N	00	N
45	20230920	131050	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	5880	-130	5	-2.16	228791390	38828	99.78	6010	6050	5830	7810	4210	6010	5892.43	0.64	0	-273	6250	6130	6070	5950	5890	6100	5920	644	1800	5000	4200	10	1	12878076	757	6.09	1.23	12	0.30	965.00	4771.00	12382	20230612	-52.51	5830	20230920	0.86	12382	-52.51	20230612	5830	0.86	20230920	24750	-76.24	20230612	5830	0.86	20230920	0.57	N	405920	5000	643 억		82757	N	N	0	N	00	N
46	20230920	121049	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	5860	-150	5	-2.50	218639490	37097	95.33	6010	6050	5830	7810	4210	6010	5893.72	0.64	0	-364	6250	6130	6070	5950	5890	6100	5920	644	1800	5000	4200	10	1	12878076	755	6.07	1.23	12	0.29	965.00	4771.00	12382	20230612	-52.67	5830	20230920	0.51	12382	-52.67	20230612	5830	0.51	20230920	24750	-76.32	20230612	5830	0.51	20230920	0.57	N	405920	5000	643 억		82757	N	N	0	N	00	N
47	20230920	111057	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	5900	-110	5	-1.83	206829440	35087	90.17	6010	6050	5830	7810	4210	6010	5894.76	0.64	0	-586	6250	6130	6070	5950	5890	6100	5920	644	1800	5000	4200	10	1	12878076	760	6.11	1.24	12	0.27	965.00	4771.00	12382	20230612	-52.35	5830	20230920	1.20	12382	-52.35	20230612	5830	1.20	20230920	24750	-76.16	20230612	5830	1.20	20230920	0.57	N	405920	5000	643 억		82757	N	N	0	N	00	N
48	20230920	101035	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	5880	-130	5	-2.16	129867780	21962	56.44	6010	6050	5830	7810	4210	6010	5913.29	0.64	0	442	6250	6130	6070	5950	5890	6100	5920	644	1800	5000	4200	10	1	12878076	757	6.09	1.23	12	0.17	965.00	4771.00	12382	20230612	-52.51	5830	20230920	0.86	12382	-52.51	20230612	5830	0.86	20230920	24750	-76.24	20230612	5830	0.86	20230920	0.57	N	405920	5000	643 억		82757	N	N	0	N	00	N
49	20230920	091047	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	5920	-90	5	-1.50	34340670	5762	14.81	6010	6050	5920	7810	4210	6010	5959.85	0.64	0	1422	6250	6130	6070	5950	5890	6100	5920	644	1800	5000	4200	10	1	12878076	762	6.13	1.24	12	0.04	965.00	4771.00	12382	20230612	-52.19	5920	20230920	0.00	12382	-52.19	20230612	5920	0.00	20230920	24750	-76.08	20230612	5920	0.00	20230920	0.57	N	405920	5000	643 억		82757	N	N	0	N	00	N
50	20230919	161044	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6010	-170	5	-2.75	233416140	38385	117.44	6150	6190	6010	8030	4330	6180	6081.29	0.72	0	-9459	6446	6312	6236	6102	6026	6275	6065	644	1850	5000	4320	10	1	12878076	774	6.23	1.26	12	0.30	965.00	4771.00	12382	20230612	-51.46	6010	20230919	0.00	12382	-51.46	20230612	6010	0.00	20230919	24750	-75.72	20230612	6010	0.00	20230919	0.52	N	405920	5000	643 억		92216	N	N	0	N	00	N
51	20230919	151047	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6030	-150	5	-2.43	201133070	33021	101.03	6150	6190	6010	8030	4330	6180	6091.07	0.72	0	-9140	6446	6312	6236	6102	6026	6275	6065	644	1850	5000	4320	10	1	12878076	777	6.25	1.26	12	0.26	965.00	4771.00	12382	20230612	-51.30	6010	20230919	0.33	12382	-51.30	20230612	6010	0.33	20230919	24750	-75.64	20230612	6010	0.33	20230919	0.52	N	405920	5000	643 억		92216	N	N	0	N	00	N
52	20230919	141049	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6070	-110	5	-1.78	162284200	26580	81.32	6150	6190	6010	8030	4330	6180	6105.50	0.72	0	-9226	6446	6312	6236	6102	6026	6275	6065	644	1850	5000	4320	10	1	12878076	782	6.29	1.27	12	0.21	965.00	4771.00	12382	20230612	-50.98	6010	20230919	1.00	12382	-50.98	20230612	6010	1.00	20230919	24750	-75.47	20230612	6010	1.00	20230919	0.52	N	405920	5000	643 억		92216	N	N	0	N	00	N
53	20230919	131027	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6050	-130	5	-2.10	149068860	24400	74.65	6150	6190	6010	8030	4330	6180	6109.38	0.72	0	-8983	6446	6312	6236	6102	6026	6275	6065	644	1850	5000	4320	10	1	12878076	779	6.27	1.27	12	0.19	965.00	4771.00	12382	20230612	-51.14	6010	20230919	0.67	12382	-51.14	20230612	6010	0.67	20230919	24750	-75.56	20230612	6010	0.67	20230919	0.52	N	405920	5000	643 억		92216	N	N	0	N	00	N
54	20230919	121044	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6050	-130	5	-2.10	131830430	21542	65.91	6150	6190	6010	8030	4330	6180	6119.69	0.72	0	-8668	6446	6312	6236	6102	6026	6275	6065	644	1850	5000	4320	10	1	12878076	779	6.27	1.27	12	0.17	965.00	4771.00	12382	20230612	-51.14	6010	20230919	0.67	12382	-51.14	20230612	6010	0.67	20230919	24750	-75.56	20230612	6010	0.67	20230919	0.52	N	405920	5000	643 억		92216	N	N	0	N	00	N
55	20230919	111049	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6110	-70	5	-1.13	92977880	15145	46.34	6150	6190	6110	8030	4330	6180	6139.18	0.72	0	-4824	6446	6312	6236	6102	6026	6275	6065	644	1850	5000	4320	10	1	12878076	787	6.33	1.28	12	0.12	965.00	4771.00	12382	20230612	-50.65	6110	20230919	0.00	12382	-50.65	20230612	6110	0.00	20230919	24750	-75.31	20230612	6110	0.00	20230919	0.52	N	405920	5000	643 억		92216	N	N	0	N	00	N
56	20230919	101042	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6130	-50	5	-0.81	39203210	6376	19.51	6150	6190	6120	8030	4330	6180	6148.56	0.72	0	-2437	6446	6312	6236	6102	6026	6275	6065	644	1850	5000	4320	10	1	12878076	789	6.35	1.28	12	0.05	965.00	4771.00	12382	20230612	-50.49	6120	20230919	0.16	12382	-50.49	20230612	6120	0.16	20230919	24750	-75.23	20230612	6120	0.16	20230919	0.52	N	405920	5000	643 억		92216	N	N	0	N	00	N
57	20230919	091040	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6150	-30	5	-0.49	16700570	2714	8.30	6150	6190	6140	8030	4330	6180	6153.49	0.72	0	106	6446	6312	6236	6102	6026	6275	6065	644	1850	5000	4320	10	1	12878076	792	6.37	1.29	12	0.02	965.00	4771.00	12382	20230612	-50.33	6120	20230914	0.49	12382	-50.33	20230612	6120	0.49	20230914	24750	-75.15	20230612	6120	0.49	20230914	0.52	N	405920	5000	643 억		92216	N	N	0	N	00	N
58	20230918	161046	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6180	-90	5	-1.44	200475730	32262	57.82	6370	6370	6160	8150	4390	6270	6212.66	0.81	0	-12452	6510	6390	6270	6150	6030	6450	6210	644	1880	5000	4380	10	1	12878076	796	6.40	1.30	12	0.25	965.00	4771.00	12382	20230612	-50.09	6120	20230914	0.98	12382	-50.09	20230612	6120	0.98	20230914	24750	-75.03	20230612	6120	0.98	20230914	0.49	N	405920	5000	643 억		104668	N	N	0	N	00	N
59	20230918	151042	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6190	-80	5	-1.28	185622070	29859	53.51	6370	6370	6160	8150	4390	6270	6215.15	0.81	0	-12425	6510	6390	6270	6150	6030	6450	6210	644	1880	5000	4380	10	1	12878076	797	6.41	1.30	12	0.23	965.00	4771.00	12382	20230612	-50.01	6120	20230914	1.14	12382	-50.01	20230612	6120	1.14	20230914	24750	-74.99	20230612	6120	1.14	20230914	0.49	N	405920	5000	643 억		104668	N	N	0	N	00	N
60	20230918	141107	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6190	-80	5	-1.28	156512090	25142	45.06	6370	6370	6170	8150	4390	6270	6223.65	0.81	0	-11175	6510	6390	6270	6150	6030	6450	6210	644	1880	5000	4380	10	1	12878076	797	6.41	1.30	12	0.20	965.00	4771.00	12382	20230612	-50.01	6120	20230914	1.14	12382	-50.01	20230612	6120	1.14	20230914	24750	-74.99	20230612	6120	1.14	20230914	0.49	N	405920	5000	643 억		104668	N	N	0	N	00	N
61	20230918	131040	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6220	-50	5	-0.80	141263860	22680	40.65	6370	6370	6170	8150	4390	6270	6227.05	0.81	0	-10172	6510	6390	6270	6150	6030	6450	6210	644	1880	5000	4380	10	1	12878076	801	6.45	1.30	12	0.18	965.00	4771.00	12382	20230612	-49.77	6120	20230914	1.63	12382	-49.77	20230612	6120	1.63	20230914	24750	-74.87	20230612	6120	1.63	20230914	0.49	N	405920	5000	643 억		104668	N	N	0	N	00	N
62	20230918	121051	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6200	-70	5	-1.12	130642130	20965	37.57	6370	6370	6170	8150	4390	6270	6229.91	0.81	0	-9178	6510	6390	6270	6150	6030	6450	6210	644	1880	5000	4380	10	1	12878076	798	6.42	1.30	12	0.16	965.00	4771.00	12382	20230612	-49.93	6120	20230914	1.31	12382	-49.93	20230612	6120	1.31	20230914	24750	-74.95	20230612	6120	1.31	20230914	0.49	N	405920	5000	643 억		104668	N	N	0	N	00	N
63	20230918	111029	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6210	-60	5	-0.96	106350880	17042	30.54	6370	6370	6190	8150	4390	6270	6239.06	0.81	0	-8753	6510	6390	6270	6150	6030	6450	6210	644	1880	5000	4380	10	1	12878076	800	6.44	1.30	12	0.13	965.00	4771.00	12382	20230612	-49.85	6120	20230914	1.47	12382	-49.85	20230612	6120	1.47	20230914	24750	-74.91	20230612	6120	1.47	20230914	0.49	N	405920	5000	643 억		104668	N	N	0	N	00	N
64	20230918	101022	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6220	-50	5	-0.80	76487690	12232	21.92	6370	6370	6200	8150	4390	6270	6251.90	0.81	0	-6793	6510	6390	6270	6150	6030	6450	6210	644	1880	5000	4380	10	1	12878076	801	6.45	1.30	12	0.09	965.00	4771.00	12382	20230612	-49.77	6120	20230914	1.63	12382	-49.77	20230612	6120	1.63	20230914	24750	-74.87	20230612	6120	1.63	20230914	0.49	N	405920	5000	643 억		104668	N	N	0	N	00	N
65	20230918	091030	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6260	-10	5	-0.16	36404180	5791	10.38	6370	6370	6210	8150	4390	6270	6288.96	0.81	0	-3817	6510	6390	6270	6150	6030	6450	6210	644	1880	5000	4380	10	1	12878076	806	6.49	1.31	12	0.04	965.00	4771.00	12382	20230612	-49.44	6120	20230914	2.29	12382	-49.44	20230612	6120	2.29	20230914	24750	-74.71	20230612	6120	2.29	20230914	0.49	N	405920	5000	643 억		104668	N	N	0	N	00	N
66	20230915	161037	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6270	100	2	1.62	349829170	55696	68.66	6200	6390	6150	8020	4320	6170	6281.08	0.70	0	13601	6376	6272	6196	6092	6016	6235	6055	644	1850	5000	4310	10	1	12878076	807	6.50	1.31	12	0.43	965.00	4771.00	12382	20230612	-49.36	6120	20230914	2.45	12382	-49.36	20230612	6120	2.45	20230914	24750	-74.67	20230612	6120	2.45	20230914	0.41	N	405920	5000	643 억		90556	N	N	0	N	00	N
67	20230915	151034	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6230	60	2	0.97	318939040	50754	62.57	6200	6390	6150	8020	4320	6170	6284.02	0.70	0	12632	6376	6272	6196	6092	6016	6235	6055	644	1850	5000	4310	10	1	12878076	802	6.46	1.31	12	0.39	965.00	4771.00	12382	20230612	-49.69	6120	20230914	1.80	12382	-49.69	20230612	6120	1.80	20230914	24750	-74.83	20230612	6120	1.80	20230914	0.41	N	405920	5000	643 억		90556	N	N	0	N	00	N
68	20230915	141040	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6260	90	2	1.46	280681440	44635	55.03	6200	6390	6150	8020	4320	6170	6288.37	0.70	0	11792	6376	6272	6196	6092	6016	6235	6055	644	1850	5000	4310	10	1	12878076	806	6.49	1.31	12	0.35	965.00	4771.00	12382	20230612	-49.44	6120	20230914	2.29	12382	-49.44	20230612	6120	2.29	20230914	24750	-74.71	20230612	6120	2.29	20230914	0.41	N	405920	5000	643 억		90556	N	N	0	N	00	N
69	20230915	131026	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6280	110	2	1.78	214163640	34006	41.92	6200	6390	6150	8020	4320	6170	6297.82	0.70	0	10541	6376	6272	6196	6092	6016	6235	6055	644	1850	5000	4310	10	1	12878076	809	6.51	1.32	12	0.26	965.00	4771.00	12382	20230612	-49.28	6120	20230914	2.61	12382	-49.28	20230612	6120	2.61	20230914	24750	-74.63	20230612	6120	2.61	20230914	0.41	N	405920	5000	643 억		90556	N	N	0	N	00	N
70	20230915	121033	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6300	130	2	2.11	204304660	32443	40.00	6200	6390	6150	8020	4320	6170	6297.34	0.70	0	9894	6376	6272	6196	6092	6016	6235	6055	644	1850	5000	4310	10	1	12878076	811	6.53	1.32	12	0.25	965.00	4771.00	12382	20230612	-49.12	6120	20230914	2.94	12382	-49.12	20230612	6120	2.94	20230914	24750	-74.55	20230612	6120	2.94	20230914	0.41	N	405920	5000	643 억		90556	N	N	0	N	00	N
71	20230915	111044	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6330	160	2	2.59	167599070	26611	32.81	6200	6390	6150	8020	4320	6170	6298.11	0.70	0	8999	6376	6272	6196	6092	6016	6235	6055	644	1850	5000	4310	10	1	12878076	815	6.56	1.33	12	0.21	965.00	4771.00	12382	20230612	-48.88	6120	20230914	3.43	12382	-48.88	20230612	6120	3.43	20230914	24750	-74.42	20230612	6120	3.43	20230914	0.41	N	405920	5000	643 억		90556	N	N	0	N	00	N
72	20230915	101042	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6340	170	2	2.76	121314170	19338	23.84	6200	6350	6150	8020	4320	6170	6273.36	0.70	0	9221	6376	6272	6196	6092	6016	6235	6055	644	1850	5000	4310	10	1	12878076	816	6.57	1.33	12	0.15	965.00	4771.00	12382	20230612	-48.80	6120	20230914	3.59	12382	-48.80	20230612	6120	3.59	20230914	24750	-74.38	20230612	6120	3.59	20230914	0.41	N	405920	5000	643 억		90556	N	N	0	N	00	N
73	20230915	091029	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6240	70	2	1.13	10074850	1629	2.01	6200	6240	6150	8020	4320	6170	6184.68	0.70	0	-182	6376	6272	6196	6092	6016	6235	6055	644	1850	5000	4310	10	1	12878076	804	6.47	1.31	12	0.01	965.00	4771.00	12382	20230612	-49.60	6120	20230914	1.96	12382	-49.60	20230612	6120	1.96	20230914	24750	-74.79	20230612	6120	1.96	20230914	0.41	N	405920	5000	643 억		90556	N	N	0	N	00	N
74	20230914	161040	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6170	-60	5	-0.96	490915240	79665	77.76	6260	6300	6120	8090	4370	6230	6162.20	0.64	0	7325	6616	6422	6326	6132	6036	6375	6085	644	1860	5000	4360	10	1	12878076	795	6.39	1.29	12	0.62	965.00	4771.00	12382	20230612	-50.17	6120	20230914	0.82	12382	-50.17	20230612	6120	0.82	20230914	24750	-75.07	20230612	6120	0.82	20230914	0.41	N	405920	5000	643 억		82054	N	N	0	N	00	N
75	20230914	151005	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6150	-80	5	-1.28	472759200	76722	74.89	6260	6300	6120	8090	4370	6230	6161.98	0.64	0	7113	6616	6422	6326	6132	6036	6375	6085	644	1860	5000	4360	10	1	12878076	792	6.37	1.29	12	0.60	965.00	4771.00	12382	20230612	-50.33	6120	20230914	0.49	12382	-50.33	20230612	6120	0.49	20230914	24750	-75.15	20230612	6120	0.49	20230914	0.41	N	405920	5000	643 억		82054	N	N	0	N	00	N
76	20230914	141034	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6140	-90	5	-1.44	441322050	71607	69.90	6260	6300	6120	8090	4370	6230	6163.11	0.64	0	5827	6616	6422	6326	6132	6036	6375	6085	644	1860	5000	4360	10	1	12878076	791	6.36	1.29	12	0.56	965.00	4771.00	12382	20230612	-50.41	6120	20230914	0.33	12382	-50.41	20230612	6120	0.33	20230914	24750	-75.19	20230612	6120	0.33	20230914	0.41	N	405920	5000	643 억		82054	N	N	0	N	00	N
77	20230914	131011	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6150	-80	5	-1.28	339676430	55041	53.73	6260	6300	6130	8090	4370	6230	6171.33	0.64	0	4689	6616	6422	6326	6132	6036	6375	6085	644	1860	5000	4360	10	1	12878076	792	6.37	1.29	12	0.43	965.00	4771.00	12382	20230612	-50.33	6130	20230914	0.33	12382	-50.33	20230612	6130	0.33	20230914	24750	-75.15	20230612	6130	0.33	20230914	0.41	N	405920	5000	643 억		82054	N	N	0	N	00	N
78	20230914	121019	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6180	-50	5	-0.80	284013140	46001	44.90	6260	6300	6130	8090	4370	6230	6174.06	0.64	0	4050	6616	6422	6326	6132	6036	6375	6085	644	1860	5000	4360	10	1	12878076	796	6.40	1.30	12	0.36	965.00	4771.00	12382	20230612	-50.09	6130	20230914	0.82	12382	-50.09	20230612	6130	0.82	20230914	24750	-75.03	20230612	6130	0.82	20230914	0.41	N	405920	5000	643 억		82054	N	N	0	N	00	N
79	20230914	111012	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6210	-20	5	-0.32	229609280	37203	36.31	6260	6300	6130	8090	4370	6230	6171.79	0.64	0	2744	6616	6422	6326	6132	6036	6375	6085	644	1860	5000	4360	10	1	12878076	800	6.44	1.30	12	0.29	965.00	4771.00	12382	20230612	-49.85	6130	20230914	1.31	12382	-49.85	20230612	6130	1.31	20230914	24750	-74.91	20230612	6130	1.31	20230914	0.41	N	405920	5000	643 억		82054	N	N	0	N	00	N
80	20230914	101005	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6150	-80	5	-1.28	118242090	19120	18.66	6260	6300	6130	8090	4370	6230	6184.21	0.64	0	597	6616	6422	6326	6132	6036	6375	6085	644	1860	5000	4360	10	1	12878076	792	6.37	1.29	12	0.15	965.00	4771.00	12382	20230612	-50.33	6130	20230914	0.33	12382	-50.33	20230612	6130	0.33	20230914	24750	-75.15	20230612	6130	0.33	20230914	0.41	N	405920	5000	643 억		82054	N	N	0	N	00	N
81	20230914	091023	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6230	0	3	0.00	21749070	3503	3.42	6260	6300	6150	8090	4370	6230	6208.70	0.64	0	318	6616	6422	6326	6132	6036	6375	6085	644	1860	5000	4360	10	1	12878076	802	6.46	1.31	12	0.03	965.00	4771.00	12382	20230612	-49.69	6150	20230914	1.30	12382	-49.69	20230612	6150	1.30	20230914	24750	-74.83	20230612	6150	1.30	20230914	0.41	N	405920	5000	643 억		82054	N	N	0	N	00	N
82	20230913	161029	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6230	-270	5	-4.15	644312590	101529	187.73	6500	6520	6230	8450	4550	6500	6346.48	0.66	0	-3515	6740	6620	6560	6440	6380	6590	6410	644	1950	5000	4550	10	1	12878076	802	6.46	1.31	12	0.79	965.00	4771.00	12382	20230612	-49.69	6230	20230913	0.00	12382	-49.69	20230612	6230	0.00	20230913	24750	-74.83	20230612	6230	0.00	20230913	0.41	N	405920	5000	643 억		84999	N	N	0	N	00	N
83	20230913	151020	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6270	-230	5	-3.54	595723940	93758	173.36	6500	6520	6240	8450	4550	6500	6353.77	0.66	0	-4104	6740	6620	6560	6440	6380	6590	6410	644	1950	5000	4550	10	1	12878076	807	6.50	1.31	12	0.73	965.00	4771.00	12382	20230612	-49.36	6240	20230913	0.48	12382	-49.36	20230612	6240	0.48	20230913	24750	-74.67	20230612	6240	0.48	20230913	0.41	N	405920	5000	643 억		84999	N	N	0	N	00	N
84	20230913	141028	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6280	-220	5	-3.38	536709600	84327	155.92	6500	6520	6250	8450	4550	6500	6364.54	0.66	0	-2696	6740	6620	6560	6440	6380	6590	6410	644	1950	5000	4550	10	1	12878076	809	6.51	1.32	12	0.65	965.00	4771.00	12382	20230612	-49.28	6250	20230913	0.48	12382	-49.28	20230612	6250	0.48	20230913	24750	-74.63	20230612	6250	0.48	20230913	0.41	N	405920	5000	643 억		84999	N	N	0	N	00	N
85	20230913	130958	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6310	-190	5	-2.92	425183880	66604	123.15	6500	6520	6300	8450	4550	6500	6383.67	0.66	0	-2248	6740	6620	6560	6440	6380	6590	6410	644	1950	5000	4550	10	1	12878076	813	6.54	1.32	12	0.52	965.00	4771.00	12382	20230612	-49.04	6300	20230913	0.16	12382	-49.04	20230612	6300	0.16	20230913	24750	-74.51	20230612	6300	0.16	20230913	0.41	N	405920	5000	643 억		84999	N	N	0	N	00	N
86	20230913	121025	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6340	-160	5	-2.46	363894400	56910	105.23	6500	6520	6320	8450	4550	6500	6394.12	0.66	0	-1788	6740	6620	6560	6440	6380	6590	6410	644	1950	5000	4550	10	1	12878076	816	6.57	1.33	12	0.44	965.00	4771.00	12382	20230612	-48.80	6320	20230913	0.32	12382	-48.80	20230612	6320	0.32	20230913	24750	-74.38	20230612	6320	0.32	20230913	0.41	N	405920	5000	643 억		84999	N	N	0	N	00	N
87	20230913	111024	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6330	-170	5	-2.62	253110080	39462	72.97	6500	6520	6320	8450	4550	6500	6413.91	0.66	0	-1377	6740	6620	6560	6440	6380	6590	6410	644	1950	5000	4550	10	1	12878076	815	6.56	1.33	12	0.31	965.00	4771.00	12382	20230612	-48.88	6320	20230913	0.16	12382	-48.88	20230612	6320	0.16	20230913	24750	-74.42	20230612	6320	0.16	20230913	0.41	N	405920	5000	643 억		84999	N	N	0	N	00	N
88	20230913	101009	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6450	-50	5	-0.77	94814150	14665	27.12	6500	6520	6410	8450	4550	6500	6465.22	0.66	0	156	6740	6620	6560	6440	6380	6590	6410	644	1950	5000	4550	10	1	12878076	831	6.68	1.35	12	0.11	965.00	4771.00	12382	20230612	-47.91	6404	20230725	0.72	12382	-47.91	20230612	6404	0.72	20230725	24750	-73.94	20230612	6410	0.62	20230913	0.41	N	405920	5000	643 억		84999	N	N	0	N	00	N
89	20230913	091001	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6500	0	3	0.00	5151240	793	1.47	6500	6510	6490	8450	4550	6500	6495.61	0.66	0	-23	6740	6620	6560	6440	6380	6590	6410	644	1950	5000	4550	10	1	12878076	837	6.74	1.36	12	0.01	965.00	4771.00	12382	20230612	-47.50	6404	20230725	1.50	12382	-47.50	20230612	6404	1.50	20230725	24750	-73.74	20230612	6490	0.15	20230913	0.41	N	405920	5000	643 억		84999	N	N	0	N	00	N
90	20230912	160959	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6500	-110	5	-1.66	349000460	53149	136.81	6610	6680	6500	8590	4630	6610	6566.60	0.68	0	-3155	6916	6762	6686	6532	6456	6725	6495	644	1980	5000	4620	10	1	12878076	837	6.74	1.36	12	0.41	965.00	4771.00	12382	20230612	-47.50	6404	20230725	1.50	12382	-47.50	20230612	6404	1.50	20230725	24750	-73.74	20230612	6500	0.00	20230912	0.40	N	405920	5000	643 억		88154	N	N	0	N	00	N
91	20230912	151009	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6550	-60	5	-0.91	323705690	49260	126.80	6610	6680	6520	8590	4630	6610	6571.37	0.68	0	-3240	6916	6762	6686	6532	6456	6725	6495	644	1980	5000	4620	10	1	12878076	844	6.79	1.37	12	0.38	965.00	4771.00	12382	20230612	-47.10	6404	20230725	2.28	12382	-47.10	20230612	6404	2.28	20230725	24750	-73.54	20230612	6520	0.46	20230912	0.40	N	405920	5000	643 억		88154	N	N	0	N	00	N
92	20230912	141006	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6550	-60	5	-0.91	277595810	42211	108.65	6610	6680	6520	8590	4630	6610	6576.39	0.68	0	-2517	6916	6762	6686	6532	6456	6725	6495	644	1980	5000	4620	10	1	12878076	844	6.79	1.37	12	0.33	965.00	4771.00	12382	20230612	-47.10	6404	20230725	2.28	12382	-47.10	20230612	6404	2.28	20230725	24750	-73.54	20230612	6520	0.46	20230912	0.40	N	405920	5000	643 억		88154	N	N	0	N	00	N
93	20230912	130953	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6540	-70	5	-1.06	260399640	39584	101.89	6610	6680	6520	8590	4630	6610	6578.41	0.68	0	-1946	6916	6762	6686	6532	6456	6725	6495	644	1980	5000	4620	10	1	12878076	842	6.78	1.37	12	0.31	965.00	4771.00	12382	20230612	-47.18	6404	20230725	2.12	12382	-47.18	20230612	6404	2.12	20230725	24750	-73.58	20230612	6520	0.31	20230912	0.40	N	405920	5000	643 억		88154	N	N	0	N	00	N
94	20230912	120954	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6580	-30	5	-0.45	208447680	31632	81.42	6610	6680	6540	8590	4630	6610	6589.77	0.68	0	-424	6916	6762	6686	6532	6456	6725	6495	644	1980	5000	4620	10	1	12878076	847	6.82	1.38	12	0.25	965.00	4771.00	12382	20230612	-46.86	6404	20230725	2.75	12382	-46.86	20230612	6404	2.75	20230725	24750	-73.41	20230612	6540	0.61	20230912	0.40	N	405920	5000	643 억		88154	N	N	0	N	00	N
95	20230912	111001	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6540	-70	5	-1.06	189260670	28702	73.88	6610	6680	6540	8590	4630	6610	6593.99	0.68	0	-522	6916	6762	6686	6532	6456	6725	6495	644	1980	5000	4620	10	1	12878076	842	6.78	1.37	12	0.22	965.00	4771.00	12382	20230612	-47.18	6404	20230725	2.12	12382	-47.18	20230612	6404	2.12	20230725	24750	-73.58	20230612	6540	0.00	20230912	0.40	N	405920	5000	643 억		88154	N	N	0	N	00	N
96	20230912	100950	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6590	-20	5	-0.30	108319570	16375	42.15	6610	6680	6590	8590	4630	6610	6614.94	0.68	0	1183	6916	6762	6686	6532	6456	6725	6495	644	1980	5000	4620	10	1	12878076	849	6.83	1.38	12	0.13	965.00	4771.00	12382	20230612	-46.78	6404	20230725	2.90	12382	-46.78	20230612	6404	2.90	20230725	24750	-73.37	20230612	6570	0.30	20230904	0.40	N	405920	5000	643 억		88154	N	N	0	N	00	N
97	20230912	091013	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6610	0	3	0.00	17087490	2582	6.65	6610	6680	6610	8590	4630	6610	6617.93	0.68	0	282	6916	6762	6686	6532	6456	6725	6495	644	1980	5000	4620	10	1	12878076	851	6.85	1.39	12	0.02	965.00	4771.00	12382	20230612	-46.62	6404	20230725	3.22	12382	-46.62	20230612	6404	3.22	20230725	24750	-73.29	20230612	6570	0.61	20230904	0.40	N	405920	5000	643 억		88154	N	N	0	N	00	N
98	20230911	160953	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6610	-90	5	-1.34	258173690	38765	116.50	6700	6840	6610	8710	4690	6700	6660.09	0.68	0	244	7013	6856	6743	6586	6473	6935	6665	644	2010	5000	4690	10	1	12878076	851	6.85	1.39	12	0.30	965.00	4771.00	12382	20230612	-46.62	6404	20230725	3.22	12382	-46.62	20230612	6404	3.22	20230725	24750	-73.29	20230612	6570	0.61	20230904	0.40	N	405920	5000	643 억		87909	N	N	0	N	00	N
99	20230911	150954	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6620	-80	5	-1.19	226477690	33974	102.10	6700	6840	6610	8710	4690	6700	6666.21	0.68	0	536	7013	6856	6743	6586	6473	6935	6665	644	2010	5000	4690	10	1	12878076	853	6.86	1.39	12	0.26	965.00	4771.00	12382	20230612	-46.54	6404	20230725	3.37	12382	-46.54	20230612	6404	3.37	20230725	24750	-73.25	20230612	6570	0.76	20230904	0.40	N	405920	5000	643 억		87909	N	N	0	N	00	N
100	20230911	141005	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6640	-60	5	-0.90	178782430	26794	80.53	6700	6840	6610	8710	4690	6700	6672.48	0.68	0	925	7013	6856	6743	6586	6473	6935	6665	644	2010	5000	4690	10	1	12878076	855	6.88	1.39	12	0.21	965.00	4771.00	12382	20230612	-46.37	6404	20230725	3.69	12382	-46.37	20230612	6404	3.69	20230725	24750	-73.17	20230612	6570	1.07	20230904	0.40	N	405920	5000	643 억		87909	N	N	0	N	00	N
101	20230911	130937	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6670	-30	5	-0.45	162759310	24380	73.27	6700	6840	6610	8710	4690	6700	6675.94	0.68	0	1058	7013	6856	6743	6586	6473	6935	6665	644	2010	5000	4690	10	1	12878076	859	6.91	1.40	12	0.19	965.00	4771.00	12382	20230612	-46.13	6404	20230725	4.15	12382	-46.13	20230612	6404	4.15	20230725	24750	-73.05	20230612	6570	1.52	20230904	0.40	N	405920	5000	643 억		87909	N	N	0	N	00	N
102	20230911	120954	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6700	0	3	0.00	95866210	14326	43.05	6700	6840	6610	8710	4690	6700	6691.76	0.68	0	770	7013	6856	6743	6586	6473	6935	6665	644	2010	5000	4690	10	1	12878076	863	6.94	1.40	12	0.11	965.00	4771.00	12382	20230612	-45.89	6404	20230725	4.62	12382	-45.89	20230612	6404	4.62	20230725	24750	-72.93	20230612	6570	1.98	20230904	0.40	N	405920	5000	643 억		87909	N	N	0	N	00	N
103	20230911	110936	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6680	-20	5	-0.30	73956980	11046	33.20	6700	6840	6610	8710	4690	6700	6695.36	0.68	0	913	7013	6856	6743	6586	6473	6935	6665	644	2010	5000	4690	10	1	12878076	860	6.92	1.40	12	0.09	965.00	4771.00	12382	20230612	-46.05	6404	20230725	4.31	12382	-46.05	20230612	6404	4.31	20230725	24750	-73.01	20230612	6570	1.67	20230904	0.40	N	405920	5000	643 억		87909	N	N	0	N	00	N
104	20230911	100937	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6740	40	2	0.60	53561730	8001	24.05	6700	6840	6610	8710	4690	6700	6694.38	0.68	0	952	7013	6856	6743	6586	6473	6935	6665	644	2010	5000	4690	10	1	12878076	868	6.98	1.41	12	0.06	965.00	4771.00	12382	20230612	-45.57	6404	20230725	5.25	12382	-45.57	20230612	6404	5.25	20230725	24750	-72.77	20230612	6570	2.59	20230904	0.40	N	405920	5000	643 억		87909	N	N	0	N	00	N
105	20230911	090934	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6690	-10	5	-0.15	23036990	3452	10.37	6700	6700	6610	8710	4690	6700	6673.52	0.68	0	117	7013	6856	6743	6586	6473	6935	6665	644	2010	5000	4690	10	1	12878076	862	6.93	1.40	12	0.03	965.00	4771.00	12382	20230612	-45.97	6404	20230725	4.47	12382	-45.97	20230612	6404	4.47	20230725	24750	-72.97	20230612	6570	1.83	20230904	0.40	N	405920	5000	643 억		87909	N	N	0	N	00	N
106	20230908	160959	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6700	0	3	0.00	210215230	31286	43.87	6680	6900	6630	8710	4690	6700	6719.22	0.74	0	-7805	7040	6870	6750	6580	6460	6810	6520	644	2010	5000	4690	10	1	12878076	863	6.94	1.40	12	0.24	965.00	4771.00	12382	20230612	-45.89	6404	20230725	4.62	12382	-45.89	20230612	6404	4.62	20230725	24750	-72.93	20230612	6570	1.98	20230904	0.41	N	405920	5000	643 억		95714	N	N	0	N	00	N
107	20230908	151000	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6730	30	2	0.45	195896430	29152	40.88	6680	6900	6630	8710	4690	6700	6719.83	0.74	0	-7925	7040	6870	6750	6580	6460	6810	6520	644	2010	5000	4690	10	1	12878076	867	6.97	1.41	12	0.23	965.00	4771.00	12382	20230612	-45.65	6404	20230725	5.09	12382	-45.65	20230612	6404	5.09	20230725	24750	-72.81	20230612	6570	2.44	20230904	0.41	N	405920	5000	643 억		95714	N	N	0	N	00	N
108	20230908	140949	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6700	0	3	0.00	156619220	23286	32.65	6680	6900	6630	8710	4690	6700	6725.90	0.74	0	-7267	7040	6870	6750	6580	6460	6810	6520	644	2010	5000	4690	10	1	12878076	863	6.94	1.40	12	0.18	965.00	4771.00	12382	20230612	-45.89	6404	20230725	4.62	12382	-45.89	20230612	6404	4.62	20230725	24750	-72.93	20230612	6570	1.98	20230904	0.41	N	405920	5000	643 억		95714	N	N	0	N	00	N
109	20230908	130958	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6740	40	2	0.60	144092830	21415	30.03	6680	6900	6630	8710	4690	6700	6728.59	0.74	0	-6421	7040	6870	6750	6580	6460	6810	6520	644	2010	5000	4690	10	1	12878076	868	6.98	1.41	12	0.17	965.00	4771.00	12382	20230612	-45.57	6404	20230725	5.25	12382	-45.57	20230612	6404	5.25	20230725	24750	-72.77	20230612	6570	2.59	20230904	0.41	N	405920	5000	643 억		95714	N	N	0	N	00	N
110	20230908	121010	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6740	40	2	0.60	121254010	18009	25.25	6680	6900	6630	8710	4690	6700	6732.97	0.74	0	-6479	7040	6870	6750	6580	6460	6810	6520	644	2010	5000	4690	10	1	12878076	868	6.98	1.41	12	0.14	965.00	4771.00	12382	20230612	-45.57	6404	20230725	5.25	12382	-45.57	20230612	6404	5.25	20230725	24750	-72.77	20230612	6570	2.59	20230904	0.41	N	405920	5000	643 억		95714	N	N	0	N	00	N
111	20230908	111004	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6740	40	2	0.60	110851170	16464	23.09	6680	6900	6630	8710	4690	6700	6732.94	0.74	0	-5676	7040	6870	6750	6580	6460	6810	6520	644	2010	5000	4690	10	1	12878076	868	6.98	1.41	12	0.13	965.00	4771.00	12382	20230612	-45.57	6404	20230725	5.25	12382	-45.57	20230612	6404	5.25	20230725	24750	-72.77	20230612	6570	2.59	20230904	0.41	N	405920	5000	643 억		95714	N	N	0	N	00	N
112	20230908	100957	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6750	50	2	0.75	79531940	11789	16.53	6680	6900	6630	8710	4690	6700	6746.28	0.74	0	-4577	7040	6870	6750	6580	6460	6810	6520	644	2010	5000	4690	10	1	12878076	869	6.99	1.41	12	0.09	965.00	4771.00	12382	20230612	-45.49	6404	20230725	5.40	12382	-45.49	20230612	6404	5.40	20230725	24750	-72.73	20230612	6570	2.74	20230904	0.41	N	405920	5000	643 억		95714	N	N	0	N	00	N
113	20230908	091005	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6720	20	2	0.30	9050440	1358	1.90	6680	6750	6630	8710	4690	6700	6664.54	0.74	0	-588	7040	6870	6750	6580	6460	6810	6520	644	2010	5000	4690	10	1	12878076	865	6.96	1.41	12	0.01	965.00	4771.00	12382	20230612	-45.73	6404	20230725	4.93	12382	-45.73	20230612	6404	4.93	20230725	24750	-72.85	20230612	6570	2.28	20230904	0.41	N	405920	5000	643 억		95714	N	N	0	N	00	N
114	20230907	160945	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6700	-150	5	-2.19	478487110	71116	91.70	6880	6920	6630	8900	4800	6850	6728.13	0.78	0	-4545	7163	7006	6913	6756	6663	7085	6835	644	2050	5000	4790	10	1	12878076	863	6.94	1.40	12	0.55	965.00	4771.00	12382	20230612	-45.89	6404	20230725	4.62	12382	-45.89	20230612	6404	4.62	20230725	24750	-72.93	20230612	6570	1.98	20230904	0.42	N	405920	5000	643 억		100259	N	N	0	N	00	N
115	20230907	150951	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6650	-200	5	-2.92	458314330	68095	87.80	6880	6920	6630	8900	4800	6850	6730.31	0.78	0	-4598	7163	7006	6913	6756	6663	7085	6835	644	2050	5000	4790	10	1	12878076	856	6.89	1.39	12	0.53	965.00	4771.00	12382	20230612	-46.29	6404	20230725	3.84	12382	-46.29	20230612	6404	3.84	20230725	24750	-73.13	20230612	6570	1.22	20230904	0.42	N	405920	5000	643 억		100259	N	N	0	N	00	N
116	20230907	140950	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6670	-180	5	-2.63	412458270	61213	78.93	6880	6920	6630	8900	4800	6850	6737.87	0.78	0	-4801	7163	7006	6913	6756	6663	7085	6835	644	2050	5000	4790	10	1	12878076	859	6.91	1.40	12	0.48	965.00	4771.00	12382	20230612	-46.13	6404	20230725	4.15	12382	-46.13	20230612	6404	4.15	20230725	24750	-73.05	20230612	6570	1.52	20230904	0.42	N	405920	5000	643 억		100259	N	N	0	N	00	N
117	20230907	130944	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6730	-120	5	-1.75	335615780	49749	64.15	6880	6920	6630	8900	4800	6850	6745.93	0.78	0	-5663	7163	7006	6913	6756	6663	7085	6835	644	2050	5000	4790	10	1	12878076	867	6.97	1.41	12	0.39	965.00	4771.00	12382	20230612	-45.65	6404	20230725	5.09	12382	-45.65	20230612	6404	5.09	20230725	24750	-72.81	20230612	6570	2.44	20230904	0.42	N	405920	5000	643 억		100259	N	N	0	N	00	N
118	20230907	121000	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6740	-110	5	-1.61	325702710	48282	62.25	6880	6920	6630	8900	4800	6850	6745.59	0.78	0	-5771	7163	7006	6913	6756	6663	7085	6835	644	2050	5000	4790	10	1	12878076	868	6.98	1.41	12	0.37	965.00	4771.00	12382	20230612	-45.57	6404	20230725	5.25	12382	-45.57	20230612	6404	5.25	20230725	24750	-72.77	20230612	6570	2.59	20230904	0.42	N	405920	5000	643 억		100259	N	N	0	N	00	N
119	20230907	110948	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6740	-110	5	-1.61	261051020	38743	49.95	6880	6920	6630	8900	4800	6850	6737.68	0.78	0	-1237	7163	7006	6913	6756	6663	7085	6835	644	2050	5000	4790	10	1	12878076	868	6.98	1.41	12	0.30	965.00	4771.00	12382	20230612	-45.57	6404	20230725	5.25	12382	-45.57	20230612	6404	5.25	20230725	24750	-72.77	20230612	6570	2.59	20230904	0.42	N	405920	5000	643 억		100259	N	N	0	N	00	N
120	20230907	100948	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6700	-150	5	-2.19	111049350	16331	21.06	6880	6920	6700	8900	4800	6850	6799.55	0.78	0	-834	7163	7006	6913	6756	6663	7085	6835	644	2050	5000	4790	10	1	12878076	863	6.94	1.40	12	0.13	965.00	4771.00	12382	20230612	-45.89	6404	20230725	4.62	12382	-45.89	20230612	6404	4.62	20230725	24750	-72.93	20230612	6570	1.98	20230904	0.42	N	405920	5000	643 억		100259	N	N	0	N	00	N
121	20230907	091003	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6860	10	2	0.15	18698600	2710	3.49	6880	6920	6860	8900	4800	6850	6902.12	0.78	0	-1255	7163	7006	6913	6756	6663	7085	6835	644	2050	5000	4790	10	1	12878076	883	7.11	1.44	12	0.02	965.00	4771.00	12382	20230612	-44.60	6404	20230725	7.12	12382	-44.60	20230612	6404	7.12	20230725	24750	-72.28	20230612	6570	4.41	20230904	0.42	N	405920	5000	643 억		100259	N	N	0	N	00	N
122	20230906	160948	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6850	-50	5	-0.72	531003200	77231	114.36	6820	7070	6820	8970	4830	6900	6875.63	0.68	0	12067	7100	7000	6830	6730	6560	7050	6780	644	2070	5000	4830	10	1	12878076	882	7.10	1.44	12	0.60	965.00	4771.00	12382	20230612	-44.68	6404	20230725	6.96	12382	-44.68	20230612	6404	6.96	20230725	24750	-72.32	20230612	6570	4.26	20230904	0.43	N	405920	5000	643 억		88192	N	N	0	N	00	N
123	20230906	150952	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6870	-30	5	-0.43	512308710	74505	110.32	6820	7070	6820	8970	4830	6900	6876.17	0.68	0	11800	7100	7000	6830	6730	6560	7050	6780	644	2070	5000	4830	10	1	12878076	885	7.12	1.44	12	0.58	965.00	4771.00	12382	20230612	-44.52	6404	20230725	7.28	12382	-44.52	20230612	6404	7.28	20230725	24750	-72.24	20230612	6570	4.57	20230904	0.43	N	405920	5000	643 억		88192	N	N	0	N	00	N
124	20230906	140953	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6860	-40	5	-0.58	401549890	58349	86.40	6820	7070	6820	8970	4830	6900	6881.86	0.68	0	9392	7100	7000	6830	6730	6560	7050	6780	644	2070	5000	4830	10	1	12878076	883	7.11	1.44	12	0.45	965.00	4771.00	12382	20230612	-44.60	6404	20230725	7.12	12382	-44.60	20230612	6404	7.12	20230725	24750	-72.28	20230612	6570	4.41	20230904	0.43	N	405920	5000	643 억		88192	N	N	0	N	00	N
125	20230906	130940	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6900	0	3	0.00	363818780	52860	78.27	6820	7070	6820	8970	4830	6900	6882.69	0.68	0	8623	7100	7000	6830	6730	6560	7050	6780	644	2070	5000	4830	10	1	12878076	889	7.15	1.45	12	0.41	965.00	4771.00	12382	20230612	-44.27	6404	20230725	7.75	12382	-44.27	20230612	6404	7.75	20230725	24750	-72.12	20230612	6570	5.02	20230904	0.43	N	405920	5000	643 억		88192	N	N	0	N	00	N
126	20230906	120954	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6870	-30	5	-0.43	319163700	46349	68.63	6820	7070	6820	8970	4830	6900	6886.10	0.68	0	7554	7100	7000	6830	6730	6560	7050	6780	644	2070	5000	4830	10	1	12878076	885	7.12	1.44	12	0.36	965.00	4771.00	12382	20230612	-44.52	6404	20230725	7.28	12382	-44.52	20230612	6404	7.28	20230725	24750	-72.24	20230612	6570	4.57	20230904	0.43	N	405920	5000	643 억		88192	N	N	0	N	00	N
127	20230906	111001	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6930	30	2	0.43	196576450	28446	42.12	6820	7070	6820	8970	4830	6900	6910.51	0.68	0	6470	7100	7000	6830	6730	6560	7050	6780	644	2070	5000	4830	10	1	12878076	892	7.18	1.45	12	0.22	965.00	4771.00	12382	20230612	-44.03	6404	20230725	8.21	12382	-44.03	20230612	6404	8.21	20230725	24750	-72.00	20230612	6570	5.48	20230904	0.43	N	405920	5000	643 억		88192	N	N	0	N	00	N
128	20230906	100937	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6860	-40	5	-0.58	150654430	21792	32.27	6820	7070	6820	8970	4830	6900	6913.29	0.68	0	5218	7100	7000	6830	6730	6560	7050	6780	644	2070	5000	4830	10	1	12878076	883	7.11	1.44	12	0.17	965.00	4771.00	12382	20230612	-44.60	6404	20230725	7.12	12382	-44.60	20230612	6404	7.12	20230725	24750	-72.28	20230612	6570	4.41	20230904	0.43	N	405920	5000	643 억		88192	N	N	0	N	00	N
129	20230906	090938	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6830	-70	5	-1.01	23293810	3411	5.05	6820	6900	6820	8970	4830	6900	6829.03	0.68	0	740	7100	7000	6830	6730	6560	7050	6780	644	2070	5000	4830	10	1	12878076	880	7.08	1.43	12	0.03	965.00	4771.00	12382	20230612	-44.84	6404	20230725	6.65	12382	-44.84	20230612	6404	6.65	20230725	24750	-72.40	20230612	6570	3.96	20230904	0.43	N	405920	5000	643 억		88192	N	N	0	N	00	N
130	20230905	160938	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6900	170	2	2.53	455781220	66681	144.65	6660	6930	6660	8740	4720	6730	6835.15	0.59	0	11862	6903	6816	6693	6606	6483	6860	6650	644	2010	5000	4710	10	1	12878076	889	7.15	1.45	12	0.52	965.00	4771.00	12382	20230612	-44.27	6404	20230725	7.75	12382	-44.27	20230612	6404	7.75	20230725	24750	-72.12	20230612	6570	5.02	20230904	0.45	N	405920	5000	643 억		76330	N	N	0	N	00	N
131	20230905	150953	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6870	140	2	2.08	419487170	61410	133.22	6660	6930	6660	8740	4720	6730	6830.93	0.59	0	12127	6903	6816	6693	6606	6483	6860	6650	644	2010	5000	4710	10	1	12878076	885	7.12	1.44	12	0.48	965.00	4771.00	12382	20230612	-44.52	6404	20230725	7.28	12382	-44.52	20230612	6404	7.28	20230725	24750	-72.24	20230612	6570	4.57	20230904	0.45	N	405920	5000	643 억		76330	N	N	0	N	00	N
132	20230905	140950	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6890	160	2	2.38	388453350	56886	123.40	6660	6930	6660	8740	4720	6730	6828.63	0.59	0	11589	6903	6816	6693	6606	6483	6860	6650	644	2010	5000	4710	10	1	12878076	887	7.14	1.44	12	0.44	965.00	4771.00	12382	20230612	-44.35	6404	20230725	7.59	12382	-44.35	20230612	6404	7.59	20230725	24750	-72.16	20230612	6570	4.87	20230904	0.45	N	405920	5000	643 억		76330	N	N	0	N	00	N
133	20230905	130931	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6910	180	2	2.67	371148710	54368	117.94	6660	6930	6660	8740	4720	6730	6826.60	0.59	0	11442	6903	6816	6693	6606	6483	6860	6650	644	2010	5000	4710	10	1	12878076	890	7.16	1.45	12	0.42	965.00	4771.00	12382	20230612	-44.19	6404	20230725	7.90	12382	-44.19	20230612	6404	7.90	20230725	24750	-72.08	20230612	6570	5.18	20230904	0.45	N	405920	5000	643 억		76330	N	N	0	N	00	N
134	20230905	120933	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6900	170	2	2.53	346617540	50815	110.23	6660	6920	6660	8740	4720	6730	6821.17	0.59	0	10135	6903	6816	6693	6606	6483	6860	6650	644	2010	5000	4710	10	1	12878076	889	7.15	1.45	12	0.39	965.00	4771.00	12382	20230612	-44.27	6404	20230725	7.75	12382	-44.27	20230612	6404	7.75	20230725	24750	-72.12	20230612	6570	5.02	20230904	0.45	N	405920	5000	643 억		76330	N	N	0	N	00	N
135	20230905	110940	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6840	110	2	1.63	233752530	34318	74.45	6660	6890	6660	8740	4720	6730	6811.37	0.59	0	5558	6903	6816	6693	6606	6483	6860	6650	644	2010	5000	4710	10	1	12878076	881	7.09	1.43	12	0.27	965.00	4771.00	12382	20230612	-44.76	6404	20230725	6.81	12382	-44.76	20230612	6404	6.81	20230725	24750	-72.36	20230612	6570	4.11	20230904	0.45	N	405920	5000	643 억		76330	N	N	0	N	00	N
136	20230905	100927	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6820	90	2	1.34	198870180	29203	63.35	6660	6890	6660	8740	4720	6730	6809.92	0.59	0	5358	6903	6816	6693	6606	6483	6860	6650	644	2010	5000	4710	10	1	12878076	878	7.07	1.43	12	0.23	965.00	4771.00	12382	20230612	-44.92	6404	20230725	6.50	12382	-44.92	20230612	6404	6.50	20230725	24750	-72.44	20230612	6570	3.81	20230904	0.45	N	405920	5000	643 억		76330	N	N	0	N	00	N
137	20230905	090929	00	50.00	KOSDAQ		유통	N	N	N	N	50	N	6790	60	2	0.89	32580140	4844	10.51	6660	6800	6660	8740	4720	6730	6725.88	0.59	0	405	6903	6816	6693	6606	6483	6860	6650	644	2010	5000	4710	10	1	12878076	874	7.04	1.42	12	0.04	965.00	4771.00	12382	20230612	-45.16	6404	20230725	6.03	12382	-45.16	20230612	6404	6.03	20230725	24750	-72.57	20230612	6570	3.35	20230904	0.45	N	405920	5000	643 억		76330	N	N	0	N	00	N
138	20230904	160922	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6730	20	2	0.30	302213340	45282	54.78	6710	6780	6570	8720	4700	6710	6673.92	0.61	0	-2335	7016	6862	6786	6632	6556	6825	6595	644	2010	5000	4690	10	1	12878076	867	6.97	1.41	12	0.35	965.00	4771.00	12382	20230612	-45.65	6404	20230725	5.09	12382	-45.65	20230612	6404	5.09	20230725	24750	-72.81	20230612	6570	2.44	20230904	0.50	N	405920	5000	643 억		78665	N	N	0	N	00	N
139	20230904	150909	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6700	-10	5	-0.15	274663180	41168	49.80	6710	6780	6570	8720	4700	6710	6671.76	0.61	0	-2360	7016	6862	6786	6632	6556	6825	6595	644	2010	5000	4690	10	1	12878076	863	6.94	1.40	12	0.32	965.00	4771.00	12382	20230612	-45.89	6404	20230725	4.62	12382	-45.89	20230612	6404	4.62	20230725	24750	-72.93	20230612	6570	1.98	20230904	0.50	N	405920	5000	643 억		78665	N	N	0	N	00	N
140	20230904	140908	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6660	-50	5	-0.75	209135600	31347	37.92	6710	6780	6570	8720	4700	6710	6671.62	0.61	0	-2357	7016	6862	6786	6632	6556	6825	6595	644	2010	5000	4690	10	1	12878076	858	6.90	1.40	12	0.24	965.00	4771.00	12382	20230612	-46.21	6404	20230725	4.00	12382	-46.21	20230612	6404	4.00	20230725	24750	-73.09	20230612	6570	1.37	20230904	0.50	N	405920	5000	643 억		78665	N	N	0	N	00	N
141	20230904	130921	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6710	0	3	0.00	195981470	29376	35.54	6710	6780	6570	8720	4700	6710	6671.47	0.61	0	-2513	7016	6862	6786	6632	6556	6825	6595	644	2010	5000	4690	10	1	12878076	864	6.95	1.41	12	0.23	965.00	4771.00	12382	20230612	-45.81	6404	20230725	4.78	12382	-45.81	20230612	6404	4.78	20230725	24750	-72.89	20230612	6570	2.13	20230904	0.50	N	405920	5000	643 억		78665	N	N	0	N	00	N
142	20230904	120905	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6710	0	3	0.00	177574630	26625	32.21	6710	6780	6570	8720	4700	6710	6669.46	0.61	0	-1097	7016	6862	6786	6632	6556	6825	6595	644	2010	5000	4690	10	1	12878076	864	6.95	1.41	12	0.21	965.00	4771.00	12382	20230612	-45.81	6404	20230725	4.78	12382	-45.81	20230612	6404	4.78	20230725	24750	-72.89	20230612	6570	2.13	20230904	0.50	N	405920	5000	643 억		78665	N	N	0	N	00	N
143	20230904	110848	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6680	-30	5	-0.45	151127380	22661	27.41	6710	6780	6570	8720	4700	6710	6669.04	0.61	0	-966	7016	6862	6786	6632	6556	6825	6595	644	2010	5000	4690	10	1	12878076	860	6.92	1.40	12	0.18	965.00	4771.00	12382	20230612	-46.05	6404	20230725	4.31	12382	-46.05	20230612	6404	4.31	20230725	24750	-73.01	20230612	6570	1.67	20230904	0.50	N	405920	5000	643 억		78665	N	N	0	N	00	N
144	20230904	100853	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6750	40	2	0.60	115726780	17354	20.99	6710	6780	6570	8720	4700	6710	6668.57	0.61	0	103	7016	6862	6786	6632	6556	6825	6595	644	2010	5000	4690	10	1	12878076	869	6.99	1.41	12	0.13	965.00	4771.00	12382	20230612	-45.49	6404	20230725	5.40	12382	-45.49	20230612	6404	5.40	20230725	24750	-72.73	20230612	6570	2.74	20230904	0.50	N	405920	5000	643 억		78665	N	N	0	N	00	N
145	20230904	090904	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6660	-50	5	-0.75	56239460	8482	10.26	6710	6710	6570	8720	4700	6710	6630.36	0.61	0	-2182	7016	6862	6786	6632	6556	6825	6595	644	2010	5000	4690	10	1	12878076	858	6.90	1.40	12	0.07	965.00	4771.00	12382	20230612	-46.21	6404	20230725	4.00	12382	-46.21	20230612	6404	4.00	20230725	24750	-73.09	20230612	6570	1.37	20230904	0.50	N	405920	5000	643 억		78665	N	N	0	N	00	N
146	20230901	160857	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6710	-40	5	-0.59	560003380	82250	69.13	6730	6940	6710	8770	4730	6750	6809.00	0.69	0	-10765	7150	6950	6850	6650	6550	6900	6600	644	2020	5000	4720	10	1	12878076	864	6.95	1.41	12	0.64	965.00	4771.00	12382	20230612	-45.81	6404	20230725	4.78	12382	-45.81	20230612	6404	4.78	20230725	24750	-72.89	20230612	6710	0.00	20230901	0.47	N	405920	5000	643 억		89430	N	N	0	N	00	N
147	20230901	150911	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6730	-20	5	-0.30	504002450	73910	62.12	6730	6940	6720	8770	4730	6750	6819.15	0.69	0	-10934	7150	6950	6850	6650	6550	6900	6600	644	2020	5000	4720	10	1	12878076	867	6.97	1.41	12	0.57	965.00	4771.00	12382	20230612	-45.65	6404	20230725	5.09	12382	-45.65	20230612	6404	5.09	20230725	24750	-72.81	20230612	6720	0.15	20230901	0.47	N	405920	5000	643 억		89430	N	N	0	N	00	N
148	20230901	140911	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6810	60	2	0.89	464989090	68149	57.28	6730	6940	6720	8770	4730	6750	6823.13	0.69	0	-8851	7150	6950	6850	6650	6550	6900	6600	644	2020	5000	4720	10	1	12878076	877	7.06	1.43	12	0.53	965.00	4771.00	12382	20230612	-45.00	6404	20230725	6.34	12382	-45.00	20230612	6404	6.34	20230725	24750	-72.48	20230612	6720	1.34	20230901	0.47	N	405920	5000	643 억		89430	N	N	0	N	00	N
149	20230901	130842	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6790	40	2	0.59	450831800	66065	55.52	6730	6940	6720	8770	4730	6750	6824.07	0.69	0	-8199	7150	6950	6850	6650	6550	6900	6600	644	2020	5000	4720	10	1	12878076	874	7.04	1.42	12	0.51	965.00	4771.00	12382	20230612	-45.16	6404	20230725	6.03	12382	-45.16	20230612	6404	6.03	20230725	24750	-72.57	20230612	6720	1.04	20230901	0.47	N	405920	5000	643 억		89430	N	N	0	N	00	N
150	20230901	120855	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6790	40	2	0.59	403341670	59081	49.65	6730	6940	6720	8770	4730	6750	6826.94	0.69	0	-5869	7150	6950	6850	6650	6550	6900	6600	644	2020	5000	4720	10	1	12878076	874	7.04	1.42	12	0.46	965.00	4771.00	12382	20230612	-45.16	6404	20230725	6.03	12382	-45.16	20230612	6404	6.03	20230725	24750	-72.57	20230612	6720	1.04	20230901	0.47	N	405920	5000	643 억		89430	N	N	0	N	00	N
151	20230901	110853	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6750	0	3	0.00	357788400	52340	43.99	6730	6940	6720	8770	4730	6750	6835.86	0.69	0	-4689	7150	6950	6850	6650	6550	6900	6600	644	2020	5000	4720	10	1	12878076	869	6.99	1.41	12	0.41	965.00	4771.00	12382	20230612	-45.49	6404	20230725	5.40	12382	-45.49	20230612	6404	5.40	20230725	24750	-72.73	20230612	6720	0.45	20230901	0.47	N	405920	5000	643 억		89430	N	N	0	N	00	N
152	20230901	100848	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6870	120	2	1.78	242681520	35464	29.81	6730	6940	6720	8770	4730	6750	6843.06	0.69	0	-756	7150	6950	6850	6650	6550	6900	6600	644	2020	5000	4720	10	1	12878076	885	7.12	1.44	12	0.28	965.00	4771.00	12382	20230612	-44.52	6404	20230725	7.28	12382	-44.52	20230612	6404	7.28	20230725	24750	-72.24	20230612	6720	2.23	20230901	0.47	N	405920	5000	643 억		89430	N	N	0	N	00	N
153	20230901	090836	00	50.00	KOSDAQ	신저가	유통	N	N	N	N	50	N	6750	0	3	0.00	21859730	3233	2.72	6730	6830	6720	8770	4730	6750	6761.47	0.69	0	-119	7150	6950	6850	6650	6550	6900	6600	644	2020	5000	4720	10	1	12878076	869	6.99	1.41	12	0.03	965.00	4771.00	12382	20230612	-45.49	6404	20230725	5.40	12382	-45.49	20230612	6404	5.40	20230725	24750	-72.73	20230612	6720	0.45	20230901	0.47	N	405920	5000	643 억		89430	N	N	0	N	00	N