KissMeData/006920/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	160225	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4285	-35	5	-0.81	202334100	47004	83.59	4320	4360	4275	5610	3025	4320	4304.61	3.79	0	-5793	4446	4382	4326	4262	4206	4415	4295	55	1290	500	2670	5	1	10920000	468	25.06	1.84	12	0.43	171.00	2326.00	6400	20230620	-33.05	3155	20221013	35.82	6400	-33.05	20230620	3225	32.87	20230103	6400	-33.05	20230620	3155	35.82	20221013	3.81	N	006920	500	54 억		413494	N	N	0	N	00	N
3	20230831	150251	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4310	-10	5	-0.23	149791870	34746	61.79	4320	4360	4275	5610	3025	4320	4311.05	3.79	0	-5764	4446	4382	4326	4262	4206	4415	4295	55	1290	500	2670	5	1	10920000	471	25.20	1.85	12	0.32	171.00	2326.00	6400	20230620	-32.66	3155	20221013	36.61	6400	-32.66	20230620	3225	33.64	20230103	6400	-32.66	20230620	3155	36.61	20221013	3.81	N	006920	500	54 억		413494	N	N	0	N	00	N
4	20230831	140301	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4335	15	2	0.35	127841140	29642	52.71	4320	4360	4275	5610	3025	4320	4312.84	3.79	0	-5468	4446	4382	4326	4262	4206	4415	4295	55	1290	500	2670	5	1	10920000	473	25.35	1.86	12	0.27	171.00	2326.00	6400	20230620	-32.27	3155	20221013	37.40	6400	-32.27	20230620	3225	34.42	20230103	6400	-32.27	20230620	3155	37.40	20221013	3.81	N	006920	500	54 억		413494	N	N	0	N	00	N
5	20230831	130256	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4325	5	2	0.12	114459600	26542	47.20	4320	4360	4275	5610	3025	4320	4312.40	3.79	0	-4230	4446	4382	4326	4262	4206	4415	4295	55	1290	500	2670	5	1	10920000	472	25.29	1.86	12	0.24	171.00	2326.00	6400	20230620	-32.42	3155	20221013	37.08	6400	-32.42	20230620	3225	34.11	20230103	6400	-32.42	20230620	3155	37.08	20221013	3.81	N	006920	500	54 억		413494	N	N	0	N	00	N
6	20230831	120259	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4310	-10	5	-0.23	103081055	23898	42.50	4320	4360	4275	5610	3025	4320	4313.38	3.79	0	-3013	4446	4382	4326	4262	4206	4415	4295	55	1290	500	2670	5	1	10920000	471	25.20	1.85	12	0.22	171.00	2326.00	6400	20230620	-32.66	3155	20221013	36.61	6400	-32.66	20230620	3225	33.64	20230103	6400	-32.66	20230620	3155	36.61	20221013	3.81	N	006920	500	54 억		413494	N	N	0	N	00	N
7	20230831	110355	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4300	-20	5	-0.46	80918815	18735	33.32	4320	4360	4285	5610	3025	4320	4319.13	3.79	0	-2882	4446	4382	4326	4262	4206	4415	4295	55	1290	500	2670	5	1	10920000	470	25.15	1.85	12	0.17	171.00	2326.00	6400	20230620	-32.81	3155	20221013	36.29	6400	-32.81	20230620	3225	33.33	20230103	6400	-32.81	20230620	3155	36.29	20221013	3.81	N	006920	500	54 억		413494	N	N	0	N	00	N
8	20230831	100322	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4305	-15	5	-0.35	41410430	9554	16.99	4320	4360	4300	5610	3025	4320	4334.36	3.79	0	-1740	4446	4382	4326	4262	4206	4415	4295	55	1290	500	2670	5	1	10920000	470	25.18	1.85	12	0.09	171.00	2326.00	6400	20230620	-32.73	3155	20221013	36.45	6400	-32.73	20230620	3225	33.49	20230103	6400	-32.73	20230620	3155	36.45	20221013	3.81	N	006920	500	54 억		413494	N	N	0	N	00	N
9	20230831	090239	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4355	35	2	0.81	2921265	674	1.20	4320	4355	4320	5610	3025	4320	4334.22	3.79	0	-53	4446	4382	4326	4262	4206	4415	4295	55	1290	500	2670	5	1	10920000	476	25.47	1.87	12	0.01	171.00	2326.00	6400	20230620	-31.95	3155	20221013	38.03	6400	-31.95	20230620	3225	35.04	20230103	6400	-31.95	20230620	3155	38.03	20221013	3.81	N	006920	500	54 억		413494	N	N	0	N	00	N
10	20230830	160226	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4320	15	2	0.35	240603590	55562	16.38	4305	4390	4270	5590	3015	4305	4330.59	3.74	0	5422	4891	4597	4431	4137	3971	4515	4055	55	1285	500	2660	5	1	10920000	472	25.26	1.86	12	0.51	171.00	2326.00	6400	20230620	-32.50	3155	20221013	36.93	6400	-32.50	20230620	3225	33.95	20230103	6400	-32.50	20230620	3155	36.93	20221013	3.83	N	006920	500	54 억		408136	N	N	0	N	00	N
11	20230830	150247	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4320	15	2	0.35	214999825	49638	14.64	4305	4390	4270	5590	3015	4305	4331.62	3.74	0	5675	4891	4597	4431	4137	3971	4515	4055	55	1285	500	2660	5	1	10920000	472	25.26	1.86	12	0.45	171.00	2326.00	6400	20230620	-32.50	3155	20221013	36.93	6400	-32.50	20230620	3225	33.95	20230103	6400	-32.50	20230620	3155	36.93	20221013	3.83	N	006920	500	54 억		408136	N	N	0	N	00	N
12	20230830	140307	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4350	45	2	1.05	181299220	41862	12.34	4305	4390	4270	5590	3015	4305	4331.18	3.74	0	5178	4891	4597	4431	4137	3971	4515	4055	55	1285	500	2660	5	1	10920000	475	25.44	1.87	12	0.38	171.00	2326.00	6400	20230620	-32.03	3155	20221013	37.88	6400	-32.03	20230620	3225	34.88	20230103	6400	-32.03	20230620	3155	37.88	20221013	3.83	N	006920	500	54 억		408136	N	N	0	N	00	N
13	20230830	130249	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4360	55	2	1.28	165799695	38299	11.29	4305	4390	4270	5590	3015	4305	4329.40	3.74	0	5750	4891	4597	4431	4137	3971	4515	4055	55	1285	500	2660	5	1	10920000	476	25.50	1.87	12	0.35	171.00	2326.00	6400	20230620	-31.88	3155	20221013	38.19	6400	-31.88	20230620	3225	35.19	20230103	6400	-31.88	20230620	3155	38.19	20221013	3.83	N	006920	500	54 억		408136	N	N	0	N	00	N
14	20230830	120256	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4350	45	2	1.05	140210240	32414	9.56	4305	4390	4270	5590	3015	4305	4325.92	3.74	0	6789	4891	4597	4431	4137	3971	4515	4055	55	1285	500	2660	5	1	10920000	475	25.44	1.87	12	0.30	171.00	2326.00	6400	20230620	-32.03	3155	20221013	37.88	6400	-32.03	20230620	3225	34.88	20230103	6400	-32.03	20230620	3155	37.88	20221013	3.83	N	006920	500	54 억		408136	N	N	0	N	00	N
15	20230830	110348	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4330	25	2	0.58	118391060	27389	8.08	4305	4390	4270	5590	3015	4305	4322.90	3.74	0	6522	4891	4597	4431	4137	3971	4515	4055	55	1285	500	2660	5	1	10920000	473	25.32	1.86	12	0.25	171.00	2326.00	6400	20230620	-32.34	3155	20221013	37.24	6400	-32.34	20230620	3225	34.26	20230103	6400	-32.34	20230620	3155	37.24	20221013	3.83	N	006920	500	54 억		408136	N	N	0	N	00	N
16	20230830	100311	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4335	30	2	0.70	49615150	11504	3.39	4305	4345	4270	5590	3015	4305	4313.21	3.74	0	1396	4891	4597	4431	4137	3971	4515	4055	55	1285	500	2660	5	1	10920000	473	25.35	1.86	12	0.11	171.00	2326.00	6400	20230620	-32.27	3155	20221013	37.40	6400	-32.27	20230620	3225	34.42	20230103	6400	-32.27	20230620	3155	37.40	20221013	3.83	N	006920	500	54 억		408136	N	N	0	N	00	N
17	20230830	090236	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4280	-25	5	-0.58	17450040	4059	1.20	4305	4305	4270	5590	3015	4305	4298.29	3.74	0	-561	4891	4597	4431	4137	3971	4515	4055	55	1285	500	2660	5	1	10920000	467	25.03	1.84	12	0.04	171.00	2326.00	6400	20230620	-33.12	3155	20221013	35.66	6400	-33.12	20230620	3225	32.71	20230103	6400	-33.12	20230620	3155	35.66	20221013	3.83	N	006920	500	54 억		408136	N	N	0	N	00	N
18	20230829	160223	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4305	-20	5	-0.46	1507050300	338984	661.66	4325	4725	4265	5620	3030	4325	4445.85	3.91	0	-11252	4475	4400	4265	4190	4055	4437	4227	55	1295	500	2680	5	1	10920000	470	25.18	1.85	12	3.10	171.00	2326.00	6400	20230620	-32.73	3155	20221013	36.45	6400	-32.73	20230620	3225	33.49	20230103	6400	-32.73	20230620	3155	36.45	20221013	3.85	N	006920	500	54 억		427310	N	N	0	N	00	N
19	20230829	150248	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4285	-40	5	-0.92	1480377225	332779	649.55	4325	4725	4265	5620	3030	4325	4448.53	3.91	0	-13357	4475	4400	4265	4190	4055	4437	4227	55	1295	500	2680	5	1	10920000	468	25.06	1.84	12	3.05	171.00	2326.00	6400	20230620	-33.05	3155	20221013	35.82	6400	-33.05	20230620	3225	32.87	20230103	6400	-33.05	20230620	3155	35.82	20221013	3.85	N	006920	500	54 억		427310	N	N	0	N	00	N
20	20230829	140301	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4280	-45	5	-1.04	1461823840	328446	641.10	4325	4725	4270	5620	3030	4325	4450.73	3.91	0	-14887	4475	4400	4265	4190	4055	4437	4227	55	1295	500	2680	5	1	10920000	467	25.03	1.84	12	3.01	171.00	2326.00	6400	20230620	-33.12	3155	20221013	35.66	6400	-33.12	20230620	3225	32.71	20230103	6400	-33.12	20230620	3155	35.66	20221013	3.85	N	006920	500	54 억		427310	N	N	0	N	00	N
21	20230829	130253	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4315	-10	5	-0.23	1421151590	318957	622.57	4325	4725	4275	5620	3030	4325	4455.62	3.91	0	-15375	4475	4400	4265	4190	4055	4437	4227	55	1295	500	2680	5	1	10920000	471	25.23	1.86	12	2.92	171.00	2326.00	6400	20230620	-32.58	3155	20221013	36.77	6400	-32.58	20230620	3225	33.80	20230103	6400	-32.58	20230620	3155	36.77	20221013	3.85	N	006920	500	54 억		427310	N	N	0	N	00	N
22	20230829	120256	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4290	-35	5	-0.81	1363004445	305418	596.15	4325	4725	4285	5620	3030	4325	4462.75	3.91	0	-18141	4475	4400	4265	4190	4055	4437	4227	55	1295	500	2680	5	1	10920000	468	25.09	1.84	12	2.80	171.00	2326.00	6400	20230620	-32.97	3155	20221013	35.97	6400	-32.97	20230620	3225	33.02	20230103	6400	-32.97	20230620	3155	35.97	20221013	3.85	N	006920	500	54 억		427310	N	N	0	N	00	N
23	20230829	110425	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4350	25	2	0.58	114551650	26254	51.25	4325	4400	4325	5620	3030	4325	4363.21	3.91	0	-2457	4475	4400	4265	4190	4055	4437	4227	55	1295	500	2680	5	1	10920000	475	25.44	1.87	12	0.24	171.00	2326.00	6400	20230620	-32.03	3155	20221013	37.88	6400	-32.03	20230620	3225	34.88	20230103	6400	-32.03	20230620	3155	37.88	20221013	3.85	N	006920	500	54 억		427310	N	N	0	N	00	N
24	20230829	100314	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4385	60	2	1.39	79611820	18259	35.64	4325	4395	4325	5620	3030	4325	4360.14	3.91	0	-1383	4475	4400	4265	4190	4055	4437	4227	55	1295	500	2680	5	1	10920000	479	25.64	1.89	12	0.17	171.00	2326.00	6400	20230620	-31.48	3155	20221013	38.99	6400	-31.48	20230620	3225	35.97	20230103	6400	-31.48	20230620	3155	38.99	20221013	3.85	N	006920	500	54 억		427310	N	N	0	N	00	N
25	20230829	090217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4340	15	2	0.35	5019390	1160	2.26	4325	4340	4325	5620	3030	4325	4327.06	3.91	0	-29	4475	4400	4265	4190	4055	4437	4227	55	1295	500	2680	5	1	10920000	474	25.38	1.87	12	0.01	171.00	2326.00	6400	20230620	-32.19	3155	20221013	37.56	6400	-32.19	20230620	3225	34.57	20230103	6400	-32.19	20230620	3155	37.56	20221013	3.85	N	006920	500	54 억		427310	N	N	0	N	00	N
26	20230828	160219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4325	135	2	3.22	216223615	50570	81.92	4190	4340	4130	5440	2935	4190	4275.76	3.80	0	12250	4506	4347	4191	4032	3876	4270	3955	55	1250	500	2590	5	1	10920000	472	25.29	1.86	12	0.46	171.00	2326.00	6400	20230620	-32.42	3155	20221013	37.08	6400	-32.42	20230620	3225	34.11	20230103	6400	-32.42	20230620	3155	37.08	20221013	3.81	N	006920	500	54 억		414659	N	N	0	N	00	N
27	20230828	150220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4305	115	2	2.74	165037265	38707	62.70	4190	4340	4130	5440	2935	4190	4263.80	3.80	0	2637	4506	4347	4191	4032	3876	4270	3955	55	1250	500	2590	5	1	10920000	470	25.18	1.85	12	0.35	171.00	2326.00	6400	20230620	-32.73	3155	20221013	36.45	6400	-32.73	20230620	3225	33.49	20230103	6400	-32.73	20230620	3155	36.45	20221013	3.81	N	006920	500	54 억		414659	N	N	0	N	00	N
28	20230828	140221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4315	125	2	2.98	145602415	34185	55.37	4190	4340	4130	5440	2935	4190	4259.29	3.80	0	2664	4506	4347	4191	4032	3876	4270	3955	55	1250	500	2590	5	1	10920000	471	25.23	1.86	12	0.31	171.00	2326.00	6400	20230620	-32.58	3155	20221013	36.77	6400	-32.58	20230620	3225	33.80	20230103	6400	-32.58	20230620	3155	36.77	20221013	3.81	N	006920	500	54 억		414659	N	N	0	N	00	N
29	20230828	130224	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4300	110	2	2.63	128285665	30168	48.87	4190	4340	4130	5440	2935	4190	4252.42	3.80	0	3089	4506	4347	4191	4032	3876	4270	3955	55	1250	500	2590	5	1	10920000	470	25.15	1.85	12	0.28	171.00	2326.00	6400	20230620	-32.81	3155	20221013	36.29	6400	-32.81	20230620	3225	33.33	20230103	6400	-32.81	20230620	3155	36.29	20221013	3.81	N	006920	500	54 억		414659	N	N	0	N	00	N
30	20230828	120221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4310	120	2	2.86	117029460	27552	44.63	4190	4340	4130	5440	2935	4190	4247.63	3.80	0	3177	4506	4347	4191	4032	3876	4270	3955	55	1250	500	2590	5	1	10920000	471	25.20	1.85	12	0.25	171.00	2326.00	6400	20230620	-32.66	3155	20221013	36.61	6400	-32.66	20230620	3225	33.64	20230103	6400	-32.66	20230620	3155	36.61	20221013	3.81	N	006920	500	54 억		414659	N	N	0	N	00	N
31	20230828	110220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4330	140	2	3.34	107843185	25424	41.18	4190	4340	4130	5440	2935	4190	4241.83	3.80	0	3088	4506	4347	4191	4032	3876	4270	3955	55	1250	500	2590	5	1	10920000	473	25.32	1.86	12	0.23	171.00	2326.00	6400	20230620	-32.34	3155	20221013	37.24	6400	-32.34	20230620	3225	34.26	20230103	6400	-32.34	20230620	3155	37.24	20221013	3.81	N	006920	500	54 억		414659	N	N	0	N	00	N
32	20230828	100218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4235	45	2	1.07	52384975	12492	20.24	4190	4235	4130	5440	2935	4190	4193.49	3.80	0	1625	4506	4347	4191	4032	3876	4270	3955	55	1250	500	2590	5	1	10920000	462	24.77	1.82	12	0.11	171.00	2326.00	6400	20230620	-33.83	3155	20221013	34.23	6400	-33.83	20230620	3225	31.32	20230103	6400	-33.83	20230620	3155	34.23	20221013	3.81	N	006920	500	54 억		414659	N	N	0	N	00	N
33	20230828	090221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4145	-45	5	-1.07	6481150	1548	2.51	4190	4190	4145	5440	2935	4190	4186.75	3.80	0	-214	4506	4347	4191	4032	3876	4270	3955	55	1250	500	2590	5	1	10920000	453	24.24	1.78	12	0.01	171.00	2326.00	6400	20230620	-35.23	3155	20221013	31.38	6400	-35.23	20230620	3225	28.53	20230103	6400	-35.23	20230620	3155	31.38	20221013	3.81	N	006920	500	54 억		414659	N	N	0	N	00	N
34	20230825	160220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4190	-60	5	-1.41	259604660	61260	192.84	4250	4350	4035	5520	2975	4250	4237.75	3.84	0	-5692	4330	4290	4240	4200	4150	4295	4205	55	1270	500	2630	5	1	10920000	458	24.50	1.80	12	0.56	171.00	2326.00	6400	20230620	-34.53	3155	20221013	32.81	6400	-34.53	20230620	3225	29.92	20230103	6400	-34.53	20230620	3155	32.81	20221013	3.83	N	006920	500	54 억		419771	N	N	0	N	00	N
35	20230825	150220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4200	-50	5	-1.18	196377965	45972	144.71	4250	4350	4200	5520	2975	4250	4271.69	3.84	0	-9806	4330	4290	4240	4200	4150	4295	4205	55	1270	500	2630	5	1	10920000	459	24.56	1.81	12	0.42	171.00	2326.00	6400	20230620	-34.38	3155	20221013	33.12	6400	-34.38	20230620	3225	30.23	20230103	6400	-34.38	20230620	3155	33.12	20221013	3.83	N	006920	500	54 억		419771	N	N	0	N	00	N
36	20230825	140219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4280	30	2	0.71	159605945	37277	117.34	4250	4350	4210	5520	2975	4250	4281.63	3.84	0	-10099	4330	4290	4240	4200	4150	4295	4205	55	1270	500	2630	5	1	10920000	467	25.03	1.84	12	0.34	171.00	2326.00	6400	20230620	-33.12	3155	20221013	35.66	6400	-33.12	20230620	3225	32.71	20230103	6400	-33.12	20230620	3155	35.66	20221013	3.83	N	006920	500	54 억		419771	N	N	0	N	00	N
37	20230825	130220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4315	65	2	1.53	130924860	30612	96.36	4250	4350	4210	5520	2975	4250	4276.92	3.84	0	-8407	4330	4290	4240	4200	4150	4295	4205	55	1270	500	2630	5	1	10920000	471	25.23	1.86	12	0.28	171.00	2326.00	6400	20230620	-32.58	3155	20221013	36.77	6400	-32.58	20230620	3225	33.80	20230103	6400	-32.58	20230620	3155	36.77	20221013	3.83	N	006920	500	54 억		419771	N	N	0	N	00	N
38	20230825	120220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4280	30	2	0.71	94331570	22082	69.51	4250	4350	4210	5520	2975	4250	4271.89	3.84	0	-4432	4330	4290	4240	4200	4150	4295	4205	55	1270	500	2630	5	1	10920000	467	25.03	1.84	12	0.20	171.00	2326.00	6400	20230620	-33.12	3155	20221013	35.66	6400	-33.12	20230620	3225	32.71	20230103	6400	-33.12	20230620	3155	35.66	20221013	3.83	N	006920	500	54 억		419771	N	N	0	N	00	N
39	20230825	110220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4275	25	2	0.59	84724170	19827	62.41	4250	4350	4210	5520	2975	4250	4273.18	3.84	0	-4441	4330	4290	4240	4200	4150	4295	4205	55	1270	500	2630	5	1	10920000	467	25.00	1.84	12	0.18	171.00	2326.00	6400	20230620	-33.20	3155	20221013	35.50	6400	-33.20	20230620	3225	32.56	20230103	6400	-33.20	20230620	3155	35.50	20221013	3.83	N	006920	500	54 억		419771	N	N	0	N	00	N
40	20230825	100220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4280	30	2	0.71	73224065	17129	53.92	4250	4350	4210	5520	2975	4250	4274.87	3.84	0	-4797	4330	4290	4240	4200	4150	4295	4205	55	1270	500	2630	5	1	10920000	467	25.03	1.84	12	0.16	171.00	2326.00	6400	20230620	-33.12	3155	20221013	35.66	6400	-33.12	20230620	3225	32.71	20230103	6400	-33.12	20230620	3155	35.66	20221013	3.83	N	006920	500	54 억		419771	N	N	0	N	00	N
41	20230825	090220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4230	-20	5	-0.47	15160380	3573	11.25	4250	4250	4210	5520	2975	4250	4243.02	3.84	0	-928	4330	4290	4240	4200	4150	4295	4205	55	1270	500	2630	5	1	10920000	462	24.74	1.82	12	0.03	171.00	2326.00	6400	20230620	-33.91	3155	20221013	34.07	6400	-33.91	20230620	3225	31.16	20230103	6400	-33.91	20230620	3155	34.07	20221013	3.83	N	006920	500	54 억		419771	N	N	0	N	00	N
42	20230824	160218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4250	0	3	0.00	132899510	31388	49.27	4250	4280	4190	5520	2975	4250	4234.04	3.86	0	-1774	4396	4322	4246	4172	4096	4360	4210	55	1270	500	2630	5	1	10920000	464	24.85	1.83	12	0.29	171.00	2326.00	6400	20230620	-33.59	3155	20221013	34.71	6400	-33.59	20230620	3225	31.78	20230103	6400	-33.59	20230620	3155	34.71	20221013	3.86	N	006920	500	54 억		421542	N	N	0	N	00	N
43	20230824	150218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4250	0	3	0.00	125536735	29654	46.55	4250	4280	4190	5520	2975	4250	4233.33	3.86	0	-1774	4396	4322	4246	4172	4096	4360	4210	55	1270	500	2630	5	1	10920000	464	24.85	1.83	12	0.27	171.00	2326.00	6400	20230620	-33.59	3155	20221013	34.71	6400	-33.59	20230620	3225	31.78	20230103	6400	-33.59	20230620	3155	34.71	20221013	3.86	N	006920	500	54 억		421542	N	N	0	N	00	N
44	20230824	140218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4245	-5	5	-0.12	107961765	25507	40.04	4250	4280	4190	5520	2975	4250	4232.56	3.86	0	-783	4396	4322	4246	4172	4096	4360	4210	55	1270	500	2630	5	1	10920000	464	24.82	1.83	12	0.23	171.00	2326.00	6400	20230620	-33.67	3155	20221013	34.55	6400	-33.67	20230620	3225	31.63	20230103	6400	-33.67	20230620	3155	34.55	20221013	3.86	N	006920	500	54 억		421542	N	N	0	N	00	N
45	20230824	130220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4245	-5	5	-0.12	102052910	24115	37.85	4250	4280	4190	5520	2975	4250	4231.85	3.86	0	-444	4396	4322	4246	4172	4096	4360	4210	55	1270	500	2630	5	1	10920000	464	24.82	1.83	12	0.22	171.00	2326.00	6400	20230620	-33.67	3155	20221013	34.55	6400	-33.67	20230620	3225	31.63	20230103	6400	-33.67	20230620	3155	34.55	20221013	3.86	N	006920	500	54 억		421542	N	N	0	N	00	N
46	20230824	120221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4230	-20	5	-0.47	78365210	18539	29.10	4250	4280	4190	5520	2975	4250	4226.92	3.86	0	-665	4396	4322	4246	4172	4096	4360	4210	55	1270	500	2630	5	1	10920000	462	24.74	1.82	12	0.17	171.00	2326.00	6400	20230620	-33.91	3155	20221013	34.07	6400	-33.91	20230620	3225	31.16	20230103	6400	-33.91	20230620	3155	34.07	20221013	3.86	N	006920	500	54 억		421542	N	N	0	N	00	N
47	20230824	110218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4250	0	3	0.00	69079630	16351	25.67	4250	4280	4190	5520	2975	4250	4224.64	3.86	0	-160	4396	4322	4246	4172	4096	4360	4210	55	1270	500	2630	5	1	10920000	464	24.85	1.83	12	0.15	171.00	2326.00	6400	20230620	-33.59	3155	20221013	34.71	6400	-33.59	20230620	3225	31.78	20230103	6400	-33.59	20230620	3155	34.71	20221013	3.86	N	006920	500	54 억		421542	N	N	0	N	00	N
48	20230824	100219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4220	-30	5	-0.71	43218560	10241	16.08	4250	4280	4190	5520	2975	4250	4219.85	3.86	0	-473	4396	4322	4246	4172	4096	4360	4210	55	1270	500	2630	5	1	10920000	461	24.68	1.81	12	0.09	171.00	2326.00	6400	20230620	-34.06	3155	20221013	33.76	6400	-34.06	20230620	3225	30.85	20230103	6400	-34.06	20230620	3155	33.76	20221013	3.86	N	006920	500	54 억		421542	N	N	0	N	00	N
49	20230824	090219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4250	0	3	0.00	10909770	2567	4.03	4250	4260	4250	5520	2975	4250	4250.01	3.86	0	628	4396	4322	4246	4172	4096	4360	4210	55	1270	500	2630	5	1	10920000	464	24.85	1.83	12	0.02	171.00	2326.00	6400	20230620	-33.59	3155	20221013	34.71	6400	-33.59	20230620	3225	31.78	20230103	6400	-33.59	20230620	3155	34.71	20221013	3.86	N	006920	500	54 억		421542	N	N	0	N	00	N
50	20230823	160217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4250	55	2	1.31	270176270	63545	103.04	4195	4320	4170	5450	2940	4195	4251.84	3.81	0	5439	4355	4275	4200	4120	4045	4315	4160	55	1255	500	2600	5	1	10920000	464	24.85	1.83	12	0.58	171.00	2326.00	6400	20230620	-33.59	3155	20221013	34.71	6400	-33.59	20230620	3225	31.78	20230103	6400	-33.59	20230620	3155	34.71	20221013	3.97	N	006920	500	54 억		416102	N	N	0	N	00	N
51	20230823	150218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4225	30	2	0.72	240520545	56523	91.65	4195	4320	4170	5450	2940	4195	4255.40	3.81	0	4015	4355	4275	4200	4120	4045	4315	4160	55	1255	500	2600	5	1	10920000	461	24.71	1.82	12	0.52	171.00	2326.00	6400	20230620	-33.98	3155	20221013	33.91	6400	-33.98	20230620	3225	31.01	20230103	6400	-33.98	20230620	3155	33.91	20221013	3.97	N	006920	500	54 억		416102	N	N	0	N	00	N
52	20230823	140219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4290	95	2	2.26	213617070	50194	81.39	4195	4320	4170	5450	2940	4195	4255.98	3.81	0	5521	4355	4275	4200	4120	4045	4315	4160	55	1255	500	2600	5	1	10920000	468	25.09	1.84	12	0.46	171.00	2326.00	6400	20230620	-32.97	3155	20221013	35.97	6400	-32.97	20230620	3225	33.02	20230103	6400	-32.97	20230620	3155	35.97	20221013	3.97	N	006920	500	54 억		416102	N	N	0	N	00	N
53	20230823	130218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4270	75	2	1.79	182559465	42927	69.61	4195	4320	4170	5450	2940	4195	4252.95	3.81	0	5341	4355	4275	4200	4120	4045	4315	4160	55	1255	500	2600	5	1	10920000	466	24.97	1.84	12	0.39	171.00	2326.00	6400	20230620	-33.28	3155	20221013	35.34	6400	-33.28	20230620	3225	32.40	20230103	6400	-33.28	20230620	3155	35.34	20221013	3.97	N	006920	500	54 억		416102	N	N	0	N	00	N
54	20230823	120218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4280	85	2	2.03	159403465	37519	60.84	4195	4320	4170	5450	2940	4195	4248.78	3.81	0	4086	4355	4275	4200	4120	4045	4315	4160	55	1255	500	2600	5	1	10920000	467	25.03	1.84	12	0.34	171.00	2326.00	6400	20230620	-33.12	3155	20221013	35.66	6400	-33.12	20230620	3225	32.71	20230103	6400	-33.12	20230620	3155	35.66	20221013	3.97	N	006920	500	54 억		416102	N	N	0	N	00	N
55	20230823	110218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4280	85	2	2.03	130974935	30855	50.03	4195	4320	4170	5450	2940	4195	4245.05	3.81	0	4041	4355	4275	4200	4120	4045	4315	4160	55	1255	500	2600	5	1	10920000	467	25.03	1.84	12	0.28	171.00	2326.00	6400	20230620	-33.12	3155	20221013	35.66	6400	-33.12	20230620	3225	32.71	20230103	6400	-33.12	20230620	3155	35.66	20221013	3.97	N	006920	500	54 억		416102	N	N	0	N	00	N
56	20230823	100219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4250	55	2	1.31	63397575	15067	24.43	4195	4250	4170	5450	2940	4195	4207.81	3.81	0	-1403	4355	4275	4200	4120	4045	4315	4160	55	1255	500	2600	5	1	10920000	464	24.85	1.83	12	0.14	171.00	2326.00	6400	20230620	-33.59	3155	20221013	34.71	6400	-33.59	20230620	3225	31.78	20230103	6400	-33.59	20230620	3155	34.71	20221013	3.97	N	006920	500	54 억		416102	N	N	0	N	00	N
57	20230823	090220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4215	20	2	0.48	7659070	1828	2.96	4195	4220	4170	5450	2940	4195	4189.50	3.81	0	-1054	4355	4275	4200	4120	4045	4315	4160	55	1255	500	2600	5	1	10920000	460	24.65	1.81	12	0.02	171.00	2326.00	6400	20230620	-34.14	3155	20221013	33.60	6400	-34.14	20230620	3225	30.70	20230103	6400	-34.14	20230620	3155	33.60	20221013	3.97	N	006920	500	54 억		416102	N	N	0	N	00	N
58	20230822	160218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4195	15	2	0.36	257666725	61441	102.13	4180	4280	4125	5430	2930	4180	4193.72	3.79	0	687	4320	4250	4170	4100	4020	4285	4135	55	1250	500	2590	5	1	10920000	458	24.53	1.80	12	0.56	171.00	2326.00	6400	20230620	-34.45	3155	20221013	32.96	6400	-34.45	20230620	3225	30.08	20230103	6400	-34.45	20230620	3155	32.96	20221013	4.02	N	006920	500	54 억		414183	N	N	0	N	00	N
59	20230822	150219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4175	-5	5	-0.12	249627595	59520	98.94	4180	4280	4125	5430	2930	4180	4194.01	3.79	0	742	4320	4250	4170	4100	4020	4285	4135	55	1250	500	2590	5	1	10920000	456	24.42	1.79	12	0.55	171.00	2326.00	6400	20230620	-34.77	3155	20221013	32.33	6400	-34.77	20230620	3225	29.46	20230103	6400	-34.77	20230620	3155	32.33	20221013	4.02	N	006920	500	54 억		414183	N	N	0	N	00	N
60	20230822	140219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4190	10	2	0.24	233210440	55581	92.39	4180	4280	4125	5430	2930	4180	4195.87	3.79	0	1232	4320	4250	4170	4100	4020	4285	4135	55	1250	500	2590	5	1	10920000	458	24.50	1.80	12	0.51	171.00	2326.00	6400	20230620	-34.53	3155	20221013	32.81	6400	-34.53	20230620	3225	29.92	20230103	6400	-34.53	20230620	3155	32.81	20221013	4.02	N	006920	500	54 억		414183	N	N	0	N	00	N
61	20230822	130216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4225	45	2	1.08	218731240	52123	86.64	4180	4280	4125	5430	2930	4180	4196.44	3.79	0	1356	4320	4250	4170	4100	4020	4285	4135	55	1250	500	2590	5	1	10920000	461	24.71	1.82	12	0.48	171.00	2326.00	6400	20230620	-33.98	3155	20221013	33.91	6400	-33.98	20230620	3225	31.01	20230103	6400	-33.98	20230620	3155	33.91	20221013	4.02	N	006920	500	54 억		414183	N	N	0	N	00	N
62	20230822	120214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4270	90	2	2.15	185173075	44189	73.45	4180	4280	4125	5430	2930	4180	4190.48	3.79	0	223	4320	4250	4170	4100	4020	4285	4135	55	1250	500	2590	5	1	10920000	466	24.97	1.84	12	0.40	171.00	2326.00	6400	20230620	-33.28	3155	20221013	35.34	6400	-33.28	20230620	3225	32.40	20230103	6400	-33.28	20230620	3155	35.34	20221013	4.02	N	006920	500	54 억		414183	N	N	0	N	00	N
63	20230822	110216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4180	0	3	0.00	109506270	26303	43.72	4180	4230	4125	5430	2930	4180	4163.26	3.79	0	-5841	4320	4250	4170	4100	4020	4285	4135	55	1250	500	2590	5	1	10920000	456	24.44	1.80	12	0.24	171.00	2326.00	6400	20230620	-34.69	3155	20221013	32.49	6400	-34.69	20230620	3225	29.61	20230103	6400	-34.69	20230620	3155	32.49	20221013	4.02	N	006920	500	54 억		414183	N	N	0	N	00	N
64	20230822	100216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4160	-20	5	-0.48	73281500	17598	29.25	4180	4230	4130	5430	2930	4180	4164.19	3.79	0	-5874	4320	4250	4170	4100	4020	4285	4135	55	1250	500	2590	5	1	10920000	454	24.33	1.79	12	0.16	171.00	2326.00	6400	20230620	-35.00	3155	20221013	31.85	6400	-35.00	20230620	3225	28.99	20230103	6400	-35.00	20230620	3155	31.85	20221013	4.02	N	006920	500	54 억		414183	N	N	0	N	00	N
65	20230822	090217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4200	20	2	0.48	33087130	7915	13.16	4180	4200	4175	5430	2930	4180	4180.31	3.79	0	-247	4320	4250	4170	4100	4020	4285	4135	55	1250	500	2590	5	1	10920000	459	24.56	1.81	12	0.07	171.00	2326.00	6400	20230620	-34.38	3155	20221013	33.12	6400	-34.38	20230620	3225	30.23	20230103	6400	-34.38	20230620	3155	33.12	20221013	4.02	N	006920	500	54 억		414183	N	N	0	N	00	N
66	20230821	160216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4180	45	2	1.09	250010160	59882	63.33	4095	4240	4090	5370	2895	4135	4175.04	3.72	0	8543	4425	4280	4115	3970	3805	4197	3887	55	1235	500	2560	5	1	10920000	456	24.44	1.80	12	0.55	171.00	2326.00	6400	20230620	-34.69	3155	20221013	32.49	6400	-34.69	20230620	3225	29.61	20230103	6400	-34.69	20230620	3155	32.49	20221013	4.14	N	006920	500	54 억		406484	N	N	0	N	00	N
67	20230821	150217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4190	55	2	1.33	238247095	57062	60.35	4095	4240	4090	5370	2895	4135	4175.23	3.72	0	8162	4425	4280	4115	3970	3805	4197	3887	55	1235	500	2560	5	1	10920000	458	24.50	1.80	12	0.52	171.00	2326.00	6400	20230620	-34.53	3155	20221013	32.81	6400	-34.53	20230620	3225	29.92	20230103	6400	-34.53	20230620	3155	32.81	20221013	4.14	N	006920	500	54 억		406484	N	N	0	N	00	N
68	20230821	140217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4165	30	2	0.73	212575655	50915	53.85	4095	4240	4090	5370	2895	4135	4175.11	3.72	0	8898	4425	4280	4115	3970	3805	4197	3887	55	1235	500	2560	5	1	10920000	455	24.36	1.79	12	0.47	171.00	2326.00	6400	20230620	-34.92	3155	20221013	32.01	6400	-34.92	20230620	3225	29.15	20230103	6400	-34.92	20230620	3155	32.01	20221013	4.14	N	006920	500	54 억		406484	N	N	0	N	00	N
69	20230821	130219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4170	35	2	0.85	173738370	41580	43.97	4095	4240	4090	5370	2895	4135	4178.41	3.72	0	8998	4425	4280	4115	3970	3805	4197	3887	55	1235	500	2560	5	1	10920000	455	24.39	1.79	12	0.38	171.00	2326.00	6400	20230620	-34.84	3155	20221013	32.17	6400	-34.84	20230620	3225	29.30	20230103	6400	-34.84	20230620	3155	32.17	20221013	4.14	N	006920	500	54 억		406484	N	N	0	N	00	N
70	20230821	120219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4175	40	2	0.97	146715630	35093	37.11	4095	4240	4090	5370	2895	4135	4180.77	3.72	0	9903	4425	4280	4115	3970	3805	4197	3887	55	1235	500	2560	5	1	10920000	456	24.42	1.79	12	0.32	171.00	2326.00	6400	20230620	-34.77	3155	20221013	32.33	6400	-34.77	20230620	3225	29.46	20230103	6400	-34.77	20230620	3155	32.33	20221013	4.14	N	006920	500	54 억		406484	N	N	0	N	00	N
71	20230821	110218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4220	85	2	2.06	123387195	29543	31.24	4095	4240	4090	5370	2895	4135	4176.53	3.72	0	10182	4425	4280	4115	3970	3805	4197	3887	55	1235	500	2560	5	1	10920000	461	24.68	1.81	12	0.27	171.00	2326.00	6400	20230620	-34.06	3155	20221013	33.76	6400	-34.06	20230620	3225	30.85	20230103	6400	-34.06	20230620	3155	33.76	20221013	4.14	N	006920	500	54 억		406484	N	N	0	N	00	N
72	20230821	100217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4200	65	2	1.57	75989695	18305	19.36	4095	4225	4090	5370	2895	4135	4151.31	3.72	0	6181	4425	4280	4115	3970	3805	4197	3887	55	1235	500	2560	5	1	10920000	459	24.56	1.81	12	0.17	171.00	2326.00	6400	20230620	-34.38	3155	20221013	33.12	6400	-34.38	20230620	3225	30.23	20230103	6400	-34.38	20230620	3155	33.12	20221013	4.14	N	006920	500	54 억		406484	N	N	0	N	00	N
73	20230821	090219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4135	0	3	0.00	15204950	3684	3.90	4095	4140	4095	5370	2895	4135	4127.29	3.72	0	2646	4425	4280	4115	3970	3805	4197	3887	55	1235	500	2560	5	1	10920000	452	24.18	1.78	12	0.03	171.00	2326.00	6400	20230620	-35.39	3155	20221013	31.06	6400	-35.39	20230620	3225	28.22	20230103	6400	-35.39	20230620	3155	31.06	20221013	4.14	N	006920	500	54 억		406484	N	N	0	N	00	N
74	20230818	160217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4135	-125	5	-2.93	388710705	93888	28.09	4260	4260	3950	5530	2985	4260	4139.97	3.78	0	-7132	5253	4756	4263	3766	3273	4510	3520	55	1272	500	2640	5	1	10920000	452	24.18	1.78	12	0.86	171.00	2326.00	6400	20230620	-35.39	3155	20221013	31.06	6400	-35.39	20230620	3225	28.22	20230103	6400	-35.39	20230620	3155	31.06	20221013	4.24	N	006920	500	54 억		412727	N	N	0	N	00	N
75	20230818	150217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4195	-65	5	-1.53	355240540	85824	25.68	4260	4260	3950	5530	2985	4260	4138.89	3.78	0	-6657	5253	4756	4263	3766	3273	4510	3520	55	1272	500	2640	5	1	10920000	458	24.53	1.80	12	0.79	171.00	2326.00	6400	20230620	-34.45	3155	20221013	32.96	6400	-34.45	20230620	3225	30.08	20230103	6400	-34.45	20230620	3155	32.96	20221013	4.24	N	006920	500	54 억		412727	N	N	0	N	00	N
76	20230818	140217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4150	-110	5	-2.58	322153860	77871	23.30	4260	4260	3950	5530	2985	4260	4136.70	3.78	0	-5908	5253	4756	4263	3766	3273	4510	3520	55	1272	500	2640	5	1	10920000	453	24.27	1.78	12	0.71	171.00	2326.00	6400	20230620	-35.16	3155	20221013	31.54	6400	-35.16	20230620	3225	28.68	20230103	6400	-35.16	20230620	3155	31.54	20221013	4.24	N	006920	500	54 억		412727	N	N	0	N	00	N
77	20230818	130215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4175	-85	5	-2.00	282989255	68465	20.48	4260	4260	3950	5530	2985	4260	4132.97	3.78	0	-6510	5253	4756	4263	3766	3273	4510	3520	55	1272	500	2640	5	1	10920000	456	24.42	1.79	12	0.63	171.00	2326.00	6400	20230620	-34.77	3155	20221013	32.33	6400	-34.77	20230620	3225	29.46	20230103	6400	-34.77	20230620	3155	32.33	20221013	4.24	N	006920	500	54 억		412727	N	N	0	N	00	N
78	20230818	120223	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4150	-110	5	-2.58	247336885	59923	17.93	4260	4260	3950	5530	2985	4260	4127.14	3.78	0	-7230	5253	4756	4263	3766	3273	4510	3520	55	1272	500	2640	5	1	10920000	453	24.27	1.78	12	0.55	171.00	2326.00	6400	20230620	-35.16	3155	20221013	31.54	6400	-35.16	20230620	3225	28.68	20230103	6400	-35.16	20230620	3155	31.54	20221013	4.24	N	006920	500	54 억		412727	N	N	0	N	00	N
79	20230818	110215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4095	-165	5	-3.87	213756555	51768	15.49	4260	4260	3950	5530	2985	4260	4128.62	3.78	0	-9458	5253	4756	4263	3766	3273	4510	3520	55	1272	500	2640	5	1	10920000	447	23.95	1.76	12	0.47	171.00	2326.00	6400	20230620	-36.02	3155	20221013	29.79	6400	-36.02	20230620	3225	26.98	20230103	6400	-36.02	20230620	3155	29.79	20221013	4.24	N	006920	500	54 억		412727	N	N	0	N	00	N
80	20230818	100217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4105	-155	5	-3.64	125974600	30193	9.03	4260	4260	4095	5530	2985	4260	4171.73	3.78	0	-12976	5253	4756	4263	3766	3273	4510	3520	55	1272	500	2640	5	1	10920000	448	24.01	1.76	12	0.28	171.00	2326.00	6400	20230620	-35.86	3155	20221013	30.11	6400	-35.86	20230620	3225	27.29	20230103	6400	-35.86	20230620	3155	30.11	20221013	4.24	N	006920	500	54 억		412727	N	N	0	N	00	N
81	20230818	090217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4195	-65	5	-1.53	21092325	4955	1.48	4260	4260	4180	5530	2985	4260	4256.64	3.78	0	-985	5253	4756	4263	3766	3273	4510	3520	55	1272	500	2640	5	1	10920000	458	24.53	1.80	12	0.05	171.00	2326.00	6400	20230620	-34.45	3155	20221013	32.96	6400	-34.45	20230620	3225	30.08	20230103	6400	-34.45	20230620	3155	32.96	20221013	4.24	N	006920	500	54 억		412727	N	N	0	N	00	N
82	20230817	160218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4260	-70	5	-1.62	1404202605	333462	180.15	4465	4760	3770	5620	3035	4330	4210.70	3.96	0	-21007	4453	4391	4288	4226	4123	4412	4247	55	1292	500	2680	5	1	10920000	465	24.91	1.83	12	3.05	171.00	2326.00	6400	20230620	-33.44	3155	20221013	35.02	6400	-33.44	20230620	3225	32.09	20230103	6400	-33.44	20230620	3155	35.02	20221013	4.26	N	006920	500	54 억		432954	N	N	0	N	00	N
83	20230817	150219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4275	-55	5	-1.27	1369176330	325257	175.72	4465	4760	3770	5620	3035	4330	4209.24	3.96	0	-21332	4453	4391	4288	4226	4123	4412	4247	55	1292	500	2680	5	1	10920000	467	25.00	1.84	12	2.98	171.00	2326.00	6400	20230620	-33.20	3155	20221013	35.50	6400	-33.20	20230620	3225	32.56	20230103	6400	-33.20	20230620	3155	35.50	20221013	4.26	N	006920	500	54 억		432954	N	N	0	N	00	N
84	20230817	140216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4290	-40	5	-0.92	1320711925	313908	169.59	4465	4760	3770	5620	3035	4330	4207.03	3.96	0	-21876	4453	4391	4288	4226	4123	4412	4247	55	1292	500	2680	5	1	10920000	468	25.09	1.84	12	2.87	171.00	2326.00	6400	20230620	-32.97	3155	20221013	35.97	6400	-32.97	20230620	3225	33.02	20230103	6400	-32.97	20230620	3155	35.97	20221013	4.26	N	006920	500	54 억		432954	N	N	0	N	00	N
85	20230817	130215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4250	-80	5	-1.85	1260872705	299882	162.01	4465	4760	3770	5620	3035	4330	4204.25	3.96	0	-23954	4453	4391	4288	4226	4123	4412	4247	55	1292	500	2680	5	1	10920000	464	24.85	1.83	12	2.75	171.00	2326.00	6400	20230620	-33.59	3155	20221013	34.71	6400	-33.59	20230620	3225	31.78	20230103	6400	-33.59	20230620	3155	34.71	20221013	4.26	N	006920	500	54 억		432954	N	N	0	N	00	N
86	20230817	120217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4280	-50	5	-1.15	1192724715	283834	153.34	4465	4760	3770	5620	3035	4330	4201.85	3.96	0	-21168	4453	4391	4288	4226	4123	4412	4247	55	1292	500	2680	5	1	10920000	467	25.03	1.84	12	2.60	171.00	2326.00	6400	20230620	-33.12	3155	20221013	35.66	6400	-33.12	20230620	3225	32.71	20230103	6400	-33.12	20230620	3155	35.66	20221013	4.26	N	006920	500	54 억		432954	N	N	0	N	00	N
87	20230817	110216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4160	-170	5	-3.93	1042564750	248096	134.03	4465	4760	3770	5620	3035	4330	4201.88	3.96	0	-32867	4453	4391	4288	4226	4123	4412	4247	55	1292	500	2680	5	1	10920000	454	24.33	1.79	12	2.27	171.00	2326.00	6400	20230620	-35.00	3155	20221013	31.85	6400	-35.00	20230620	3225	28.99	20230103	6400	-35.00	20230620	3155	31.85	20221013	4.26	N	006920	500	54 억		432954	N	N	0	N	00	N
88	20230817	100217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4085	-245	5	-5.66	930502900	220742	119.25	4465	4760	3770	5620	3035	4330	4214.95	3.96	0	-24096	4453	4391	4288	4226	4123	4412	4247	55	1292	500	2680	5	1	10920000	446	23.89	1.76	12	2.02	171.00	2326.00	6400	20230620	-36.17	3155	20221013	29.48	6400	-36.17	20230620	3225	26.67	20230103	6400	-36.17	20230620	3155	29.48	20221013	4.26	N	006920	500	54 억		432954	N	N	0	N	00	N
89	20230817	090216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4695	365	2	8.43	280552485	61333	33.13	4465	4760	4395	5620	3035	4330	4577.26	3.96	0	-3980	4453	4391	4288	4226	4123	4412	4247	55	1292	500	2680	5	1	10920000	513	27.46	2.02	12	0.56	171.00	2326.00	6400	20230620	-26.64	3155	20221013	48.81	6400	-26.64	20230620	3225	45.58	20230103	6400	-26.64	20230620	3155	48.81	20221013	4.26	N	006920	500	54 억		432954	Y	N	0	N	00	N
90	20230816	160217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4330	80	2	1.88	788417835	184033	82.79	4330	4350	4185	5520	2975	4250	4283.88	4.28	0	-30026	4416	4332	4206	4122	3996	4375	4165	55	1272	500	2630	5	1	10920000	473	25.32	1.86	12	1.69	171.00	2326.00	6400	20230620	-32.34	3155	20221013	37.24	6400	-32.34	20230620	3225	34.26	20230103	6400	-32.34	20230620	3155	37.24	20221013	4.26	N	006920	500	54 억		467728	N	N	0	N	00	N
91	20230816	150216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4280	30	2	0.71	756825995	176706	79.49	4330	4350	4185	5520	2975	4250	4282.97	4.28	0	-26980	4416	4332	4206	4122	3996	4375	4165	55	1272	500	2630	5	1	10920000	467	25.03	1.84	12	1.62	171.00	2326.00	6400	20230620	-33.12	3155	20221013	35.66	6400	-33.12	20230620	3225	32.71	20230103	6400	-33.12	20230620	3155	35.66	20221013	4.26	N	006920	500	54 억		467728	N	N	0	N	00	N
92	20230816	140216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4290	40	2	0.94	677803970	158299	71.21	4330	4350	4185	5520	2975	4250	4281.80	4.28	0	-27327	4416	4332	4206	4122	3996	4375	4165	55	1272	500	2630	5	1	10920000	468	25.09	1.84	12	1.45	171.00	2326.00	6400	20230620	-32.97	3155	20221013	35.97	6400	-32.97	20230620	3225	33.02	20230103	6400	-32.97	20230620	3155	35.97	20221013	4.26	N	006920	500	54 억		467728	N	N	0	N	00	N
93	20230816	130218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4275	25	2	0.59	590753925	137940	62.05	4330	4350	4185	5520	2975	4250	4282.69	4.28	0	-24825	4416	4332	4206	4122	3996	4375	4165	55	1272	500	2630	5	1	10920000	467	25.00	1.84	12	1.26	171.00	2326.00	6400	20230620	-33.20	3155	20221013	35.50	6400	-33.20	20230620	3225	32.56	20230103	6400	-33.20	20230620	3155	35.50	20221013	4.26	N	006920	500	54 억		467728	N	N	0	N	00	N
94	20230816	120218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4270	20	2	0.47	549484355	128316	57.72	4330	4350	4185	5520	2975	4250	4282.27	4.28	0	-23124	4416	4332	4206	4122	3996	4375	4165	55	1272	500	2630	5	1	10920000	466	24.97	1.84	12	1.18	171.00	2326.00	6400	20230620	-33.28	3155	20221013	35.34	6400	-33.28	20230620	3225	32.40	20230103	6400	-33.28	20230620	3155	35.34	20221013	4.26	N	006920	500	54 억		467728	N	N	0	N	00	N
95	20230816	110217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4315	65	2	1.53	440758605	103093	46.38	4330	4350	4185	5520	2975	4250	4275.35	4.28	0	-24466	4416	4332	4206	4122	3996	4375	4165	55	1272	500	2630	5	1	10920000	471	25.23	1.86	12	0.94	171.00	2326.00	6400	20230620	-32.58	3155	20221013	36.77	6400	-32.58	20230620	3225	33.80	20230103	6400	-32.58	20230620	3155	36.77	20221013	4.26	N	006920	500	54 억		467728	N	N	0	N	00	N
96	20230816	100214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4235	-15	5	-0.35	366161845	85612	38.51	4330	4350	4185	5520	2975	4250	4276.99	4.28	0	-22512	4416	4332	4206	4122	3996	4375	4165	55	1272	500	2630	5	1	10920000	462	24.77	1.82	12	0.78	171.00	2326.00	6400	20230620	-33.83	3155	20221013	34.23	6400	-33.83	20230620	3225	31.32	20230103	6400	-33.83	20230620	3155	34.23	20221013	4.26	N	006920	500	54 억		467728	N	N	0	N	00	N
97	20230816	090215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4255	5	2	0.12	115046830	26672	12.00	4330	4350	4255	5520	2975	4250	4313.39	4.28	0	-10679	4416	4332	4206	4122	3996	4375	4165	55	1272	500	2630	5	1	10920000	465	24.88	1.83	12	0.24	171.00	2326.00	6400	20230620	-33.52	3155	20221013	34.87	6400	-33.52	20230620	3225	31.94	20230103	6400	-33.52	20230620	3155	34.87	20221013	4.26	N	006920	500	54 억		467728	N	N	0	N	00	N
98	20230814	160215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4250	245	2	6.12	927662875	221714	473.27	4135	4290	4080	5200	2805	4005	4184.04	4.82	0	-58269	4148	4076	4013	3941	3878	4112	3977	55	1197	500	2480	5	1	10920000	464	24.85	1.83	12	2.03	171.00	2326.00	6400	20230620	-33.59	3155	20221013	34.71	6400	-33.59	20230620	3225	31.78	20230103	6400	-33.59	20230620	3155	34.71	20221013	4.27	N	006920	500	54 억		526294	N	N	0	N	00	N
99	20230814	150214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4230	225	2	5.62	898150540	214748	458.40	4135	4290	4080	5200	2805	4005	4182.35	4.82	0	-57482	4148	4076	4013	3941	3878	4112	3977	55	1197	500	2480	5	1	10920000	462	24.74	1.82	12	1.97	171.00	2326.00	6400	20230620	-33.91	3155	20221013	34.07	6400	-33.91	20230620	3225	31.16	20230103	6400	-33.91	20230620	3155	34.07	20221013	4.27	N	006920	500	54 억		526294	N	N	0	N	00	N
100	20230814	140215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4205	200	2	4.99	746487430	178976	382.04	4135	4245	4080	5200	2805	4005	4170.88	4.82	0	-55296	4148	4076	4013	3941	3878	4112	3977	55	1197	500	2480	5	1	10920000	459	24.59	1.81	12	1.64	171.00	2326.00	6400	20230620	-34.30	3155	20221013	33.28	6400	-34.30	20230620	3225	30.39	20230103	6400	-34.30	20230620	3155	33.28	20221013	4.27	N	006920	500	54 억		526294	N	N	0	N	00	N
101	20230814	130214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4185	180	2	4.49	675829320	162213	346.26	4135	4245	4080	5200	2805	4005	4166.31	4.82	0	-48658	4148	4076	4013	3941	3878	4112	3977	55	1197	500	2480	5	1	10920000	457	24.47	1.80	12	1.49	171.00	2326.00	6400	20230620	-34.61	3155	20221013	32.65	6400	-34.61	20230620	3225	29.77	20230103	6400	-34.61	20230620	3155	32.65	20221013	4.27	N	006920	500	54 억		526294	N	N	0	N	00	N
102	20230814	120214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4200	195	2	4.87	606193240	145725	311.07	4135	4215	4080	5200	2805	4005	4159.84	4.82	0	-47864	4148	4076	4013	3941	3878	4112	3977	55	1197	500	2480	5	1	10920000	459	24.56	1.81	12	1.33	171.00	2326.00	6400	20230620	-34.38	3155	20221013	33.12	6400	-34.38	20230620	3225	30.23	20230103	6400	-34.38	20230620	3155	33.12	20221013	4.27	N	006920	500	54 억		526294	N	N	0	N	00	N
103	20230814	110214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4190	185	2	4.62	520664190	125301	267.47	4135	4215	4080	5200	2805	4005	4155.31	4.82	0	-39782	4148	4076	4013	3941	3878	4112	3977	55	1197	500	2480	5	1	10920000	458	24.50	1.80	12	1.15	171.00	2326.00	6400	20230620	-34.53	3155	20221013	32.81	6400	-34.53	20230620	3225	29.92	20230103	6400	-34.53	20230620	3155	32.81	20221013	4.27	N	006920	500	54 억		526294	N	N	0	N	00	N
104	20230814	100213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4130	125	2	3.12	357262270	85958	183.49	4135	4205	4080	5200	2805	4005	4156.24	4.82	0	-30087	4148	4076	4013	3941	3878	4112	3977	55	1197	500	2480	5	1	10920000	451	24.15	1.78	12	0.79	171.00	2326.00	6400	20230620	-35.47	3155	20221013	30.90	6400	-35.47	20230620	3225	28.06	20230103	6400	-35.47	20230620	3155	30.90	20221013	4.27	N	006920	500	54 억		526294	N	N	0	N	00	N
105	20230814	090215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4090	85	2	2.12	50925400	12347	26.36	4135	4135	4090	5200	2805	4005	4124.52	4.82	0	-6395	4148	4076	4013	3941	3878	4112	3977	55	1197	500	2480	5	1	10920000	447	23.92	1.76	12	0.11	171.00	2326.00	6400	20230620	-36.09	3155	20221013	29.64	6400	-36.09	20230620	3225	26.82	20230103	6400	-36.09	20230620	3155	29.64	20221013	4.27	N	006920	500	54 억		526294	N	N	0	N	00	N
106	20230811	160212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4005	15	2	0.38	172950425	42967	133.83	3950	4085	3950	5180	2795	3990	4025.23	4.74	0	8204	4090	4040	3995	3945	3900	4017	3922	55	1192	500	2470	5	1	10920000	437	23.42	1.72	12	0.39	171.00	2326.00	6400	20230620	-37.42	3155	20221013	26.94	6400	-37.42	20230620	3225	24.19	20230103	6400	-37.42	20230620	3155	26.94	20221013	4.31	N	006920	500	54 억		518090	N	N	0	N	00	N
107	20230811	150212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4025	35	2	0.88	154708125	38418	119.66	3950	4085	3950	5180	2795	3990	4027.01	4.74	0	9737	4090	4040	3995	3945	3900	4017	3922	55	1192	500	2470	5	1	10920000	440	23.54	1.73	12	0.35	171.00	2326.00	6400	20230620	-37.11	3155	20221013	27.58	6400	-37.11	20230620	3225	24.81	20230103	6400	-37.11	20230620	3155	27.58	20221013	4.31	N	006920	500	54 억		518090	N	N	0	N	00	N
108	20230811	140213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4025	35	2	0.88	139993100	34765	108.29	3950	4085	3950	5180	2795	3990	4026.89	4.74	0	10536	4090	4040	3995	3945	3900	4017	3922	55	1192	500	2470	5	1	10920000	440	23.54	1.73	12	0.32	171.00	2326.00	6400	20230620	-37.11	3155	20221013	27.58	6400	-37.11	20230620	3225	24.81	20230103	6400	-37.11	20230620	3155	27.58	20221013	4.31	N	006920	500	54 억		518090	N	N	0	N	00	N
109	20230811	130212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4035	45	2	1.13	124341135	30884	96.20	3950	4085	3950	5180	2795	3990	4026.12	4.74	0	11134	4090	4040	3995	3945	3900	4017	3922	55	1192	500	2470	5	1	10920000	441	23.60	1.73	12	0.28	171.00	2326.00	6400	20230620	-36.95	3155	20221013	27.89	6400	-36.95	20230620	3225	25.12	20230103	6400	-36.95	20230620	3155	27.89	20221013	4.31	N	006920	500	54 억		518090	N	N	0	N	00	N
110	20230811	120213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4020	30	2	0.75	108845395	27039	84.22	3950	4085	3950	5180	2795	3990	4025.56	4.74	0	9028	4090	4040	3995	3945	3900	4017	3922	55	1192	500	2470	5	1	10920000	439	23.51	1.73	12	0.25	171.00	2326.00	6400	20230620	-37.19	3155	20221013	27.42	6400	-37.19	20230620	3225	24.65	20230103	6400	-37.19	20230620	3155	27.42	20221013	4.31	N	006920	500	54 억		518090	N	N	0	N	00	N
111	20230811	110211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4025	35	2	0.88	101628340	25243	78.63	3950	4085	3950	5180	2795	3990	4026.07	4.74	0	8109	4090	4040	3995	3945	3900	4017	3922	55	1192	500	2470	5	1	10920000	440	23.54	1.73	12	0.23	171.00	2326.00	6400	20230620	-37.11	3155	20221013	27.58	6400	-37.11	20230620	3225	24.81	20230103	6400	-37.11	20230620	3155	27.58	20221013	4.31	N	006920	500	54 억		518090	N	N	0	N	00	N
112	20230811	100211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4030	40	2	1.00	75489765	18778	58.49	3950	4085	3950	5180	2795	3990	4020.19	4.74	0	5568	4090	4040	3995	3945	3900	4017	3922	55	1192	500	2470	5	1	10920000	440	23.57	1.73	12	0.17	171.00	2326.00	6400	20230620	-37.03	3155	20221013	27.73	6400	-37.03	20230620	3225	24.96	20230103	6400	-37.03	20230620	3155	27.73	20221013	4.31	N	006920	500	54 억		518090	N	N	0	N	00	N
113	20230811	090212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4000	10	2	0.25	6083230	1532	4.77	3950	4000	3950	5180	2795	3990	3970.20	4.74	0	645	4090	4040	3995	3945	3900	4017	3922	55	1192	500	2470	5	1	10920000	437	23.39	1.72	12	0.01	171.00	2326.00	6400	20230620	-37.50	3155	20221013	26.78	6400	-37.50	20230620	3225	24.03	20230103	6400	-37.50	20230620	3155	26.78	20221013	4.31	N	006920	500	54 억		518090	N	N	0	N	00	N
114	20230810	160211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3990	-50	5	-1.24	127379155	31886	61.61	4040	4045	3950	5250	2830	4040	3994.71	4.79	0	-5273	4166	4102	3976	3912	3786	4135	3945	55	1210	500	2500	5	1	10920000	436	23.33	1.72	12	0.29	171.00	2326.00	6400	20230620	-37.66	3155	20221013	26.47	6400	-37.66	20230620	3225	23.72	20230103	6400	-37.66	20230620	3155	26.47	20221013	4.42	N	006920	500	54 억		523363	N	N	0	N	00	N
115	20230810	150210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4010	-30	5	-0.74	106956045	26782	51.75	4040	4045	3950	5250	2830	4040	3993.43	4.79	0	-4917	4166	4102	3976	3912	3786	4135	3945	55	1210	500	2500	5	1	10920000	438	23.45	1.72	12	0.25	171.00	2326.00	6400	20230620	-37.34	3155	20221013	27.10	6400	-37.34	20230620	3225	24.34	20230103	6400	-37.34	20230620	3155	27.10	20221013	4.42	N	006920	500	54 억		523363	N	N	0	N	00	N
116	20230810	140211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4005	-35	5	-0.87	95998340	24047	46.46	4040	4045	3950	5250	2830	4040	3991.94	4.79	0	-5058	4166	4102	3976	3912	3786	4135	3945	55	1210	500	2500	5	1	10920000	437	23.42	1.72	12	0.22	171.00	2326.00	6400	20230620	-37.42	3155	20221013	26.94	6400	-37.42	20230620	3225	24.19	20230103	6400	-37.42	20230620	3155	26.94	20221013	4.42	N	006920	500	54 억		523363	N	N	0	N	00	N
117	20230810	130209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4000	-40	5	-0.99	92711995	23227	44.88	4040	4045	3950	5250	2830	4040	3991.38	4.79	0	-5013	4166	4102	3976	3912	3786	4135	3945	55	1210	500	2500	5	1	10920000	437	23.39	1.72	12	0.21	171.00	2326.00	6400	20230620	-37.50	3155	20221013	26.78	6400	-37.50	20230620	3225	24.03	20230103	6400	-37.50	20230620	3155	26.78	20221013	4.42	N	006920	500	54 억		523363	N	N	0	N	00	N
118	20230810	120211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3995	-45	5	-1.11	80272250	20122	38.88	4040	4045	3950	5250	2830	4040	3989.06	4.79	0	-5354	4166	4102	3976	3912	3786	4135	3945	55	1210	500	2500	5	1	10920000	436	23.36	1.72	12	0.18	171.00	2326.00	6400	20230620	-37.58	3155	20221013	26.62	6400	-37.58	20230620	3225	23.88	20230103	6400	-37.58	20230620	3155	26.62	20221013	4.42	N	006920	500	54 억		523363	N	N	0	N	00	N
119	20230810	110212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3990	-50	5	-1.24	69756465	17481	33.78	4040	4045	3950	5250	2830	4040	3990.17	4.79	0	-4605	4166	4102	3976	3912	3786	4135	3945	55	1210	500	2500	5	1	10920000	436	23.33	1.72	12	0.16	171.00	2326.00	6400	20230620	-37.66	3155	20221013	26.47	6400	-37.66	20230620	3225	23.72	20230103	6400	-37.66	20230620	3155	26.47	20221013	4.42	N	006920	500	54 억		523363	N	N	0	N	00	N
120	20230810	100212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3975	-65	5	-1.61	52489960	13127	25.36	4040	4045	3950	5250	2830	4040	3998.36	4.79	0	-3634	4166	4102	3976	3912	3786	4135	3945	55	1210	500	2500	5	1	10920000	434	23.25	1.71	12	0.12	171.00	2326.00	6400	20230620	-37.89	3155	20221013	25.99	6400	-37.89	20230620	3225	23.26	20230103	6400	-37.89	20230620	3155	25.99	20221013	4.42	N	006920	500	54 억		523363	N	N	0	N	00	N
121	20230810	090211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4020	-20	5	-0.50	15708935	3890	7.52	4040	4045	4020	5250	2830	4040	4038.25	4.79	0	-1075	4166	4102	3976	3912	3786	4135	3945	55	1210	500	2500	5	1	10920000	439	23.51	1.73	12	0.04	171.00	2326.00	6400	20230620	-37.19	3155	20221013	27.42	6400	-37.19	20230620	3225	24.65	20230103	6400	-37.19	20230620	3155	27.42	20221013	4.42	N	006920	500	54 억		523363	N	N	0	N	00	N
122	20230809	160211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4040	115	2	2.93	188975610	47543	58.51	3870	4040	3850	5100	2750	3925	3974.84	4.59	0	20773	4051	3987	3941	3877	3831	3980	3870	55	1175	500	2430	5	1	10920000	441	23.63	1.74	12	0.44	171.00	2326.00	6400	20230620	-36.88	3155	20221013	28.05	6400	-36.88	20230620	3225	25.27	20230103	6400	-36.88	20230620	3155	28.05	20221013	4.46	N	006920	500	54 억		501352	N	N	0	N	00	N
123	20230809	150210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4035	110	2	2.80	173731595	43768	53.86	3870	4040	3850	5100	2750	3925	3969.37	4.59	0	18302	4051	3987	3941	3877	3831	3980	3870	55	1175	500	2430	5	1	10920000	441	23.60	1.73	12	0.40	171.00	2326.00	6400	20230620	-36.95	3155	20221013	27.89	6400	-36.95	20230620	3225	25.12	20230103	6400	-36.95	20230620	3155	27.89	20221013	4.46	N	006920	500	54 억		501352	N	N	0	N	00	N
124	20230809	140209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4025	100	2	2.55	144882380	36600	45.04	3870	4030	3850	5100	2750	3925	3958.53	4.59	0	16425	4051	3987	3941	3877	3831	3980	3870	55	1175	500	2430	5	1	10920000	440	23.54	1.73	12	0.34	171.00	2326.00	6400	20230620	-37.11	3155	20221013	27.58	6400	-37.11	20230620	3225	24.81	20230103	6400	-37.11	20230620	3155	27.58	20221013	4.46	N	006920	500	54 억		501352	N	N	0	N	00	N
125	20230809	130212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4030	105	2	2.68	138917400	35117	43.22	3870	4030	3850	5100	2750	3925	3955.84	4.59	0	15794	4051	3987	3941	3877	3831	3980	3870	55	1175	500	2430	5	1	10920000	440	23.57	1.73	12	0.32	171.00	2326.00	6400	20230620	-37.03	3155	20221013	27.73	6400	-37.03	20230620	3225	24.96	20230103	6400	-37.03	20230620	3155	27.73	20221013	4.46	N	006920	500	54 억		501352	N	N	0	N	00	N
126	20230809	120212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4010	85	2	2.17	125919725	31880	39.23	3870	4010	3850	5100	2750	3925	3949.80	4.59	0	15396	4051	3987	3941	3877	3831	3980	3870	55	1175	500	2430	5	1	10920000	438	23.45	1.72	12	0.29	171.00	2326.00	6400	20230620	-37.34	3155	20221013	27.10	6400	-37.34	20230620	3225	24.34	20230103	6400	-37.34	20230620	3155	27.10	20221013	4.46	N	006920	500	54 억		501352	N	N	0	N	00	N
127	20230809	110211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3965	40	2	1.02	70805735	18041	22.20	3870	3980	3850	5100	2750	3925	3924.71	4.59	0	6410	4051	3987	3941	3877	3831	3980	3870	55	1175	500	2430	5	1	10920000	433	23.19	1.70	12	0.17	171.00	2326.00	6400	20230620	-38.05	3155	20221013	25.67	6400	-38.05	20230620	3225	22.95	20230103	6400	-38.05	20230620	3155	25.67	20221013	4.46	N	006920	500	54 억		501352	N	N	0	N	00	N
128	20230809	100209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3970	45	2	1.15	58559155	14955	18.41	3870	3970	3850	5100	2750	3925	3915.69	4.59	0	6542	4051	3987	3941	3877	3831	3980	3870	55	1175	500	2430	5	1	10920000	434	23.22	1.71	12	0.14	171.00	2326.00	6400	20230620	-37.97	3155	20221013	25.83	6400	-37.97	20230620	3225	23.10	20230103	6400	-37.97	20230620	3155	25.83	20221013	4.46	N	006920	500	54 억		501352	N	N	0	N	00	N
129	20230809	090209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3870	-55	5	-1.40	10570970	2731	3.36	3870	3880	3870	5100	2750	3925	3870.73	4.59	0	1	4051	3987	3941	3877	3831	3980	3870	55	1175	500	2430	5	1	10920000	423	22.63	1.66	12	0.03	171.00	2326.00	6400	20230620	-39.53	3155	20221013	22.66	6400	-39.53	20230620	3225	20.00	20230103	6400	-39.53	20230620	3155	22.66	20221013	4.46	N	006920	500	54 억		501352	N	N	0	N	00	N
130	20230808	160212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3925	-80	5	-2.00	318972470	81185	150.35	3925	4005	3895	5200	2805	4005	3928.96	4.59	0	374	4138	4071	3988	3921	3838	4030	3880	55	1197	500	2480	5	1	10920000	429	22.95	1.69	12	0.74	171.00	2326.00	6400	20230620	-38.67	3155	20221013	24.41	6400	-38.67	20230620	3225	21.71	20230103	6400	-38.67	20230620	3155	24.41	20221013	4.57	N	006920	500	54 억		501013	N	N	0	N	00	N
131	20230808	150210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3905	-100	5	-2.50	296718245	75492	139.81	3925	4005	3895	5200	2805	4005	3930.46	4.59	0	-1919	4138	4071	3988	3921	3838	4030	3880	55	1197	500	2480	5	1	10920000	426	22.84	1.68	12	0.69	171.00	2326.00	6400	20230620	-38.98	3155	20221013	23.77	6400	-38.98	20230620	3225	21.09	20230103	6400	-38.98	20230620	3155	23.77	20221013	4.57	N	006920	500	54 억		501013	N	N	0	N	00	N
132	20230808	140209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3935	-70	5	-1.75	247653605	62934	116.55	3925	4005	3905	5200	2805	4005	3935.13	4.59	0	4343	4138	4071	3988	3921	3838	4030	3880	55	1197	500	2480	5	1	10920000	430	23.01	1.69	12	0.58	171.00	2326.00	6400	20230620	-38.52	3155	20221013	24.72	6400	-38.52	20230620	3225	22.02	20230103	6400	-38.52	20230620	3155	24.72	20221013	4.57	N	006920	500	54 억		501013	N	N	0	N	00	N
133	20230808	130208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3925	-80	5	-2.00	216131770	54879	101.63	3925	4005	3905	5200	2805	4005	3938.33	4.59	0	8624	4138	4071	3988	3921	3838	4030	3880	55	1197	500	2480	5	1	10920000	429	22.95	1.69	12	0.50	171.00	2326.00	6400	20230620	-38.67	3155	20221013	24.41	6400	-38.67	20230620	3225	21.71	20230103	6400	-38.67	20230620	3155	24.41	20221013	4.57	N	006920	500	54 억		501013	N	N	0	N	00	N
134	20230808	120209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3920	-85	5	-2.12	201967635	51259	94.93	3925	4005	3905	5200	2805	4005	3940.14	4.59	0	8896	4138	4071	3988	3921	3838	4030	3880	55	1197	500	2480	5	1	10920000	428	22.92	1.69	12	0.47	171.00	2326.00	6400	20230620	-38.75	3155	20221013	24.25	6400	-38.75	20230620	3225	21.55	20230103	6400	-38.75	20230620	3155	24.25	20221013	4.57	N	006920	500	54 억		501013	N	N	0	N	00	N
135	20230808	110209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3935	-70	5	-1.75	179035335	45402	84.08	3925	4005	3920	5200	2805	4005	3943.34	4.59	0	9916	4138	4071	3988	3921	3838	4030	3880	55	1197	500	2480	5	1	10920000	430	23.01	1.69	12	0.42	171.00	2326.00	6400	20230620	-38.52	3155	20221013	24.72	6400	-38.52	20230620	3225	22.02	20230103	6400	-38.52	20230620	3155	24.72	20221013	4.57	N	006920	500	54 억		501013	N	N	0	N	00	N
136	20230808	100209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3965	-40	5	-1.00	139445605	35332	65.43	3925	4005	3920	5200	2805	4005	3946.72	4.59	0	11825	4138	4071	3988	3921	3838	4030	3880	55	1197	500	2480	5	1	10920000	433	23.19	1.70	12	0.32	171.00	2326.00	6400	20230620	-38.05	3155	20221013	25.67	6400	-38.05	20230620	3225	22.95	20230103	6400	-38.05	20230620	3155	25.67	20221013	4.57	N	006920	500	54 억		501013	N	N	0	N	00	N
137	20230808	090210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4000	-5	5	-0.12	69709805	17729	32.83	3925	4000	3925	5200	2805	4005	3931.96	4.59	0	5035	4138	4071	3988	3921	3838	4030	3880	55	1197	500	2480	5	1	10920000	437	23.39	1.72	12	0.16	171.00	2326.00	6400	20230620	-37.50	3155	20221013	26.78	6400	-37.50	20230620	3225	24.03	20230103	6400	-37.50	20230620	3155	26.78	20221013	4.57	N	006920	500	54 억		501013	N	N	0	N	00	N
138	20230807	160208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4005	-50	5	-1.23	212020080	53275	91.77	4045	4055	3905	5270	2840	4055	3979.73	4.45	0	15313	4155	4105	4030	3980	3905	4130	4005	55	1215	500	2510	5	1	10920000	437	23.42	1.72	12	0.49	171.00	2326.00	6400	20230620	-37.42	3155	20221013	26.94	6400	-37.42	20230620	3225	24.19	20230103	6400	-37.42	20230620	3155	26.94	20221013	4.54	N	006920	500	54 억		485684	N	N	0	N	00	N
139	20230807	150207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4005	-50	5	-1.23	206543405	51906	89.41	4045	4055	3905	5270	2840	4055	3979.18	4.45	0	15236	4155	4105	4030	3980	3905	4130	4005	55	1215	500	2510	5	1	10920000	437	23.42	1.72	12	0.48	171.00	2326.00	6400	20230620	-37.42	3155	20221013	26.94	6400	-37.42	20230620	3225	24.19	20230103	6400	-37.42	20230620	3155	26.94	20221013	4.54	N	006920	500	54 억		485684	N	N	0	N	00	N
140	20230807	140210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4000	-55	5	-1.36	178093545	44777	77.13	4045	4055	3905	5270	2840	4055	3977.34	4.45	0	13034	4155	4105	4030	3980	3905	4130	4005	55	1215	500	2510	5	1	10920000	437	23.39	1.72	12	0.41	171.00	2326.00	6400	20230620	-37.50	3155	20221013	26.78	6400	-37.50	20230620	3225	24.03	20230103	6400	-37.50	20230620	3155	26.78	20221013	4.54	N	006920	500	54 억		485684	N	N	0	N	00	N
141	20230807	130208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4020	-35	5	-0.86	163573595	41136	70.86	4045	4055	3905	5270	2840	4055	3976.40	4.45	0	12189	4155	4105	4030	3980	3905	4130	4005	55	1215	500	2510	5	1	10920000	439	23.51	1.73	12	0.38	171.00	2326.00	6400	20230620	-37.19	3155	20221013	27.42	6400	-37.19	20230620	3225	24.65	20230103	6400	-37.19	20230620	3155	27.42	20221013	4.54	N	006920	500	54 억		485684	N	N	0	N	00	N
142	20230807	120207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4010	-45	5	-1.11	132402605	33371	57.49	4045	4055	3905	5270	2840	4055	3967.59	4.45	0	4913	4155	4105	4030	3980	3905	4130	4005	55	1215	500	2510	5	1	10920000	438	23.45	1.72	12	0.31	171.00	2326.00	6400	20230620	-37.34	3155	20221013	27.10	6400	-37.34	20230620	3225	24.34	20230103	6400	-37.34	20230620	3155	27.10	20221013	4.54	N	006920	500	54 억		485684	N	N	0	N	00	N
143	20230807	110206	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4005	-50	5	-1.23	109192570	27556	47.47	4045	4055	3905	5270	2840	4055	3962.56	4.45	0	2824	4155	4105	4030	3980	3905	4130	4005	55	1215	500	2510	5	1	10920000	437	23.42	1.72	12	0.25	171.00	2326.00	6400	20230620	-37.42	3155	20221013	26.94	6400	-37.42	20230620	3225	24.19	20230103	6400	-37.42	20230620	3155	26.94	20221013	4.54	N	006920	500	54 억		485684	N	N	0	N	00	N
144	20230807	100209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3970	-85	5	-2.10	90571370	22870	39.40	4045	4055	3905	5270	2840	4055	3960.26	4.45	0	2300	4155	4105	4030	3980	3905	4130	4005	55	1215	500	2510	5	1	10920000	434	23.22	1.71	12	0.21	171.00	2326.00	6400	20230620	-37.97	3155	20221013	25.83	6400	-37.97	20230620	3225	23.10	20230103	6400	-37.97	20230620	3155	25.83	20221013	4.54	N	006920	500	54 억		485684	N	N	0	N	00	N
145	20230807	090208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4005	-50	5	-1.23	16747750	4147	7.14	4045	4055	4005	5270	2840	4055	4038.51	4.45	0	-525	4155	4105	4030	3980	3905	4130	4005	55	1215	500	2510	5	1	10920000	437	23.42	1.72	12	0.04	171.00	2326.00	6400	20230620	-37.42	3155	20221013	26.94	6400	-37.42	20230620	3225	24.19	20230103	6400	-37.42	20230620	3155	26.94	20221013	4.54	N	006920	500	54 억		485684	N	N	0	N	00	N
146	20230804	160208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4055	10	2	0.25	233966790	57997	56.10	4045	4080	3955	5250	2835	4045	4034.01	4.38	0	6814	4308	4176	4068	3936	3828	4122	3882	55	1207	500	2500	5	1	10920000	443	23.71	1.74	12	0.53	171.00	2326.00	6400	20230620	-36.64	3155	20221013	28.53	6400	-36.64	20230620	3225	25.74	20230103	6400	-36.64	20230620	3155	28.53	20221013	4.56	N	006920	500	54 억		478552	N	N	0	N	00	N
147	20230804	150208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4060	15	2	0.37	205377235	50939	49.27	4045	4080	3955	5250	2835	4045	4031.78	4.38	0	7691	4308	4176	4068	3936	3828	4122	3882	55	1207	500	2500	5	1	10920000	443	23.74	1.75	12	0.47	171.00	2326.00	6400	20230620	-36.56	3155	20221013	28.68	6400	-36.56	20230620	3225	25.89	20230103	6400	-36.56	20230620	3155	28.68	20221013	4.56	N	006920	500	54 억		478552	N	N	0	N	00	N
148	20230804	140208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4045	0	3	0.00	162248280	40299	38.98	4045	4080	3955	5250	2835	4045	4026.03	4.38	0	5147	4308	4176	4068	3936	3828	4122	3882	55	1207	500	2500	5	1	10920000	442	23.65	1.74	12	0.37	171.00	2326.00	6400	20230620	-36.80	3155	20221013	28.21	6400	-36.80	20230620	3225	25.43	20230103	6400	-36.80	20230620	3155	28.21	20221013	4.56	N	006920	500	54 억		478552	N	N	0	N	00	N
149	20230804	130207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4040	-5	5	-0.12	133988070	33285	32.20	4045	4080	3955	5250	2835	4045	4025.38	4.38	0	5562	4308	4176	4068	3936	3828	4122	3882	55	1207	500	2500	5	1	10920000	441	23.63	1.74	12	0.30	171.00	2326.00	6400	20230620	-36.88	3155	20221013	28.05	6400	-36.88	20230620	3225	25.27	20230103	6400	-36.88	20230620	3155	28.05	20221013	4.56	N	006920	500	54 억		478552	N	N	0	N	00	N
150	20230804	120207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4030	-15	5	-0.37	116441085	28915	27.97	4045	4080	3955	5250	2835	4045	4026.90	4.38	0	6436	4308	4176	4068	3936	3828	4122	3882	55	1207	500	2500	5	1	10920000	440	23.57	1.73	12	0.26	171.00	2326.00	6400	20230620	-37.03	3155	20221013	27.73	6400	-37.03	20230620	3225	24.96	20230103	6400	-37.03	20230620	3155	27.73	20221013	4.56	N	006920	500	54 억		478552	N	N	0	N	00	N
151	20230804	110207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4065	20	2	0.49	94753660	23507	22.74	4045	4080	3955	5250	2835	4045	4030.77	4.38	0	5878	4308	4176	4068	3936	3828	4122	3882	55	1207	500	2500	5	1	10920000	444	23.77	1.75	12	0.22	171.00	2326.00	6400	20230620	-36.48	3155	20221013	28.84	6400	-36.48	20230620	3225	26.05	20230103	6400	-36.48	20230620	3155	28.84	20221013	4.56	N	006920	500	54 억		478552	N	N	0	N	00	N
152	20230804	100206	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4040	-5	5	-0.12	74423640	18498	17.89	4045	4080	3955	5250	2835	4045	4023.13	4.38	0	4503	4308	4176	4068	3936	3828	4122	3882	55	1207	500	2500	5	1	10920000	441	23.63	1.74	12	0.17	171.00	2326.00	6400	20230620	-36.88	3155	20221013	28.05	6400	-36.88	20230620	3225	25.27	20230103	6400	-36.88	20230620	3155	28.05	20221013	4.56	N	006920	500	54 억		478552	N	N	0	N	00	N
153	20230804	090206	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4045	0	3	0.00	7318785	1811	1.75	4045	4045	4000	5250	2835	4045	4040.90	4.38	0	-329	4308	4176	4068	3936	3828	4122	3882	55	1207	500	2500	5	1	10920000	442	23.65	1.74	12	0.02	171.00	2326.00	6400	20230620	-36.80	3155	20221013	28.21	6400	-36.80	20230620	3225	25.43	20230103	6400	-36.80	20230620	3155	28.21	20221013	4.56	N	006920	500	54 억		478552	N	N	0	N	00	N
154	20230803	160207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4045	-90	5	-2.18	418635010	103367	129.49	4155	4200	3960	5370	2895	4135	4050.00	4.32	0	6739	4355	4245	4170	4060	3985	4207	4022	55	1237	500	2560	5	1	10920000	442	23.65	1.74	12	0.95	171.00	2326.00	6400	20230620	-36.80	3155	20221013	28.21	6400	-36.80	20230620	3225	25.43	20230103	6400	-36.80	20230620	3155	28.21	20221013	4.54	N	006920	500	54 억		471611	N	N	0	N	00	N
155	20230803	150208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4060	-75	5	-1.81	396691735	97954	122.71	4155	4200	3960	5370	2895	4135	4049.78	4.32	0	4547	4355	4245	4170	4060	3985	4207	4022	55	1237	500	2560	5	1	10920000	443	23.74	1.75	12	0.90	171.00	2326.00	6400	20230620	-36.56	3155	20221013	28.68	6400	-36.56	20230620	3225	25.89	20230103	6400	-36.56	20230620	3155	28.68	20221013	4.54	N	006920	500	54 억		471611	N	N	0	N	00	N
156	20230803	140205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4045	-90	5	-2.18	380244450	93895	117.63	4155	4200	3960	5370	2895	4135	4049.68	4.32	0	2151	4355	4245	4170	4060	3985	4207	4022	55	1237	500	2560	5	1	10920000	442	23.65	1.74	12	0.86	171.00	2326.00	6400	20230620	-36.80	3155	20221013	28.21	6400	-36.80	20230620	3225	25.43	20230103	6400	-36.80	20230620	3155	28.21	20221013	4.54	N	006920	500	54 억		471611	N	N	0	N	00	N
157	20230803	130208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4015	-120	5	-2.90	364781830	90058	112.82	4155	4200	3960	5370	2895	4135	4050.52	4.32	0	2120	4355	4245	4170	4060	3985	4207	4022	55	1237	500	2560	5	1	10920000	438	23.48	1.73	12	0.82	171.00	2326.00	6400	20230620	-37.27	3155	20221013	27.26	6400	-37.27	20230620	3225	24.50	20230103	6400	-37.27	20230620	3155	27.26	20221013	4.54	N	006920	500	54 억		471611	N	N	0	N	00	N
158	20230803	120207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3990	-145	5	-3.51	341558140	84260	105.56	4155	4200	3960	5370	2895	4135	4053.62	4.32	0	-1763	4355	4245	4170	4060	3985	4207	4022	55	1237	500	2560	5	1	10920000	436	23.33	1.72	12	0.77	171.00	2326.00	6400	20230620	-37.66	3155	20221013	26.47	6400	-37.66	20230620	3225	23.72	20230103	6400	-37.66	20230620	3155	26.47	20221013	4.54	N	006920	500	54 억		471611	N	N	0	N	00	N
159	20230803	110205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4015	-120	5	-2.90	314412715	77467	97.05	4155	4200	3970	5370	2895	4135	4058.67	4.32	0	-1405	4355	4245	4170	4060	3985	4207	4022	55	1237	500	2560	5	1	10920000	438	23.48	1.73	12	0.71	171.00	2326.00	6400	20230620	-37.27	3155	20221013	27.26	6400	-37.27	20230620	3225	24.50	20230103	6400	-37.27	20230620	3155	27.26	20221013	4.54	N	006920	500	54 억		471611	N	N	0	N	00	N
160	20230803	100205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4025	-110	5	-2.66	208559995	51199	64.14	4155	4200	3970	5370	2895	4135	4073.52	4.32	0	631	4355	4245	4170	4060	3985	4207	4022	55	1237	500	2560	5	1	10920000	440	23.54	1.73	12	0.47	171.00	2326.00	6400	20230620	-37.11	3155	20221013	27.58	6400	-37.11	20230620	3225	24.81	20230103	6400	-37.11	20230620	3155	27.58	20221013	4.54	N	006920	500	54 억		471611	N	N	0	N	00	N
161	20230803	090206	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4170	35	2	0.85	24369300	5853	7.33	4155	4200	4155	5370	2895	4135	4163.56	4.32	0	-1431	4355	4245	4170	4060	3985	4207	4022	55	1237	500	2560	5	1	10920000	455	24.39	1.79	12	0.05	171.00	2326.00	6400	20230620	-34.84	3155	20221013	32.17	6400	-34.84	20230620	3225	29.30	20230103	6400	-34.84	20230620	3155	32.17	20221013	4.54	N	006920	500	54 억		471611	N	N	0	N	00	N
162	20230802	160206	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4135	-50	5	-1.19	333935035	79395	99.07	4185	4280	4095	5440	2930	4185	4206.10	4.45	0	-15331	4331	4257	4206	4132	4081	4232	4107	55	1255	500	2590	5	1	10920000	452	24.18	1.78	12	0.73	171.00	2326.00	6400	20230620	-35.39	3155	20221013	31.06	6400	-35.39	20230620	3225	28.22	20230103	6400	-35.39	20230620	3155	31.06	20221013	4.46	N	006920	500	54 억		485474	N	N	0	N	00	N
163	20230802	150207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4135	-50	5	-1.19	311273805	73895	92.20	4185	4280	4125	5440	2930	4185	4212.48	4.45	0	-15474	4331	4257	4206	4132	4081	4232	4107	55	1255	500	2590	5	1	10920000	452	24.18	1.78	12	0.68	171.00	2326.00	6400	20230620	-35.39	3155	20221013	31.06	6400	-35.39	20230620	3225	28.22	20230103	6400	-35.39	20230620	3155	31.06	20221013	4.46	N	006920	500	54 억		485474	N	N	0	N	00	N
164	20230802	140208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4165	-20	5	-0.48	288122090	68311	85.24	4185	4280	4125	5440	2930	4185	4217.93	4.45	0	-14264	4331	4257	4206	4132	4081	4232	4107	55	1255	500	2590	5	1	10920000	455	24.36	1.79	12	0.63	171.00	2326.00	6400	20230620	-34.92	3155	20221013	32.01	6400	-34.92	20230620	3225	29.15	20230103	6400	-34.92	20230620	3155	32.01	20221013	4.46	N	006920	500	54 억		485474	N	N	0	N	00	N
165	20230802	130205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4170	-15	5	-0.36	255261290	60388	75.35	4185	4280	4165	5440	2930	4185	4227.21	4.45	0	-11466	4331	4257	4206	4132	4081	4232	4107	55	1255	500	2590	5	1	10920000	455	24.39	1.79	12	0.55	171.00	2326.00	6400	20230620	-34.84	3155	20221013	32.17	6400	-34.84	20230620	3225	29.30	20230103	6400	-34.84	20230620	3155	32.17	20221013	4.46	N	006920	500	54 억		485474	N	N	0	N	00	N
166	20230802	120205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4200	15	2	0.36	229425045	54201	67.63	4185	4280	4170	5440	2930	4185	4233.09	4.45	0	-6339	4331	4257	4206	4132	4081	4232	4107	55	1255	500	2590	5	1	10920000	459	24.56	1.81	12	0.50	171.00	2326.00	6400	20230620	-34.38	3155	20221013	33.12	6400	-34.38	20230620	3225	30.23	20230103	6400	-34.38	20230620	3155	33.12	20221013	4.46	N	006920	500	54 억		485474	N	N	0	N	00	N
167	20230802	110204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4250	65	2	1.55	183947615	43390	54.14	4185	4280	4170	5440	2930	4185	4239.74	4.45	0	-4520	4331	4257	4206	4132	4081	4232	4107	55	1255	500	2590	5	1	10920000	464	24.85	1.83	12	0.40	171.00	2326.00	6400	20230620	-33.59	3155	20221013	34.71	6400	-33.59	20230620	3225	31.78	20230103	6400	-33.59	20230620	3155	34.71	20221013	4.46	N	006920	500	54 억		485474	N	N	0	N	00	N
168	20230802	100206	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4265	80	2	1.91	87571330	20766	25.91	4185	4265	4170	5440	2930	4185	4217.47	4.45	0	-1560	4331	4257	4206	4132	4081	4232	4107	55	1255	500	2590	5	1	10920000	466	24.94	1.83	12	0.19	171.00	2326.00	6400	20230620	-33.36	3155	20221013	35.18	6400	-33.36	20230620	3225	32.25	20230103	6400	-33.36	20230620	3155	35.18	20221013	4.46	N	006920	500	54 억		485474	N	N	0	N	00	N
169	20230802	090206	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4190	5	2	0.12	24379220	5824	7.27	4185	4210	4180	5440	2930	4185	4186.04	4.45	0	-2512	4331	4257	4206	4132	4081	4232	4107	55	1255	500	2590	5	1	10920000	458	24.50	1.80	12	0.05	171.00	2326.00	6400	20230620	-34.53	3155	20221013	32.81	6400	-34.53	20230620	3225	29.92	20230103	6400	-34.53	20230620	3155	32.81	20221013	4.46	N	006920	500	54 억		485474	N	N	0	N	00	N
170	20230801	160206	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4185	-25	5	-0.59	331573500	78780	51.77	4210	4280	4155	5470	2950	4210	4208.95	4.40	0	5248	4480	4345	4235	4100	3990	4412	4167	55	1260	500	2610	5	1	10920000	457	24.47	1.80	12	0.72	171.00	2326.00	6400	20230620	-34.61	3155	20221013	32.65	6400	-34.61	20230620	3225	29.77	20230103	6400	-34.61	20230620	3155	32.65	20221013	4.45	N	006920	500	54 억		480139	N	N	0	N	00	N
171	20230801	150203	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4190	-20	5	-0.48	310687860	73788	48.49	4210	4280	4155	5470	2950	4210	4210.55	4.40	0	6175	4480	4345	4235	4100	3990	4412	4167	55	1260	500	2610	5	1	10920000	458	24.50	1.80	12	0.68	171.00	2326.00	6400	20230620	-34.53	3155	20221013	32.81	6400	-34.53	20230620	3225	29.92	20230103	6400	-34.53	20230620	3155	32.81	20221013	4.45	N	006920	500	54 억		480139	N	N	0	N	00	N
172	20230801	140208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4210	0	3	0.00	288245540	68438	44.97	4210	4280	4155	5470	2950	4210	4211.78	4.40	0	6412	4480	4345	4235	4100	3990	4412	4167	55	1260	500	2610	5	1	10920000	460	24.62	1.81	12	0.63	171.00	2326.00	6400	20230620	-34.22	3155	20221013	33.44	6400	-34.22	20230620	3225	30.54	20230103	6400	-34.22	20230620	3155	33.44	20221013	4.45	N	006920	500	54 억		480139	N	N	0	N	00	N
173	20230801	130205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4230	20	2	0.48	229924030	54529	35.83	4210	4280	4155	5470	2950	4210	4216.56	4.40	0	7139	4480	4345	4235	4100	3990	4412	4167	55	1260	500	2610	5	1	10920000	462	24.74	1.82	12	0.50	171.00	2326.00	6400	20230620	-33.91	3155	20221013	34.07	6400	-33.91	20230620	3225	31.16	20230103	6400	-33.91	20230620	3155	34.07	20221013	4.45	N	006920	500	54 억		480139	N	N	0	N	00	N
174	20230801	120205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4220	10	2	0.24	198098310	46983	30.87	4210	4280	4155	5470	2950	4210	4216.40	4.40	0	8300	4480	4345	4235	4100	3990	4412	4167	55	1260	500	2610	5	1	10920000	461	24.68	1.81	12	0.43	171.00	2326.00	6400	20230620	-34.06	3155	20221013	33.76	6400	-34.06	20230620	3225	30.85	20230103	6400	-34.06	20230620	3155	33.76	20221013	4.45	N	006920	500	54 억		480139	N	N	0	N	00	N
175	20230801	110203	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4210	0	3	0.00	185485290	43980	28.90	4210	4280	4155	5470	2950	4210	4217.51	4.40	0	8763	4480	4345	4235	4100	3990	4412	4167	55	1260	500	2610	5	1	10920000	460	24.62	1.81	12	0.40	171.00	2326.00	6400	20230620	-34.22	3155	20221013	33.44	6400	-34.22	20230620	3225	30.54	20230103	6400	-34.22	20230620	3155	33.44	20221013	4.45	N	006920	500	54 억		480139	N	N	0	N	00	N
176	20230801	100204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4205	-5	5	-0.12	156152040	36995	24.31	4210	4280	4155	5470	2950	4210	4220.93	4.40	0	10329	4480	4345	4235	4100	3990	4412	4167	55	1260	500	2610	5	1	10920000	459	24.59	1.81	12	0.34	171.00	2326.00	6400	20230620	-34.30	3155	20221013	33.28	6400	-34.30	20230620	3225	30.39	20230103	6400	-34.30	20230620	3155	33.28	20221013	4.45	N	006920	500	54 억		480139	N	N	0	N	00	N
177	20230801	090203	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4195	-15	5	-0.36	29153135	6924	4.55	4210	4235	4195	5470	2950	4210	4210.45	4.40	0	-1676	4480	4345	4235	4100	3990	4412	4167	55	1260	500	2610	5	1	10920000	458	24.53	1.80	12	0.06	171.00	2326.00	6400	20230620	-34.45	3155	20221013	32.96	6400	-34.45	20230620	3225	30.08	20230103	6400	-34.45	20230620	3155	32.96	20221013	4.45	N	006920	500	54 억		480139	N	N	0	N	00	N