KissMeData/006920/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	160220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4050	120	2	3.05	159709070	40221	77.91	3890	4075	3825	5100	2755	3930	3970.94	3.26	0	1908	4103	4016	3958	3871	3813	3987	3842	55	1170	500	2430	5	1	10920000	442	23.68	1.74	12	0.37	171.00	2326.00	6400	20230620	-36.72	3155	20221013	28.37	6400	-36.72	20230620	3225	25.58	20230103	6400	-36.72	20230620	3155	28.37	20221013	3.71	N	006920	500	54 억		355532	N	N	0	N	00	N
3	20230927	150223	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4045	115	2	2.93	151591610	38211	74.02	3890	4075	3825	5100	2755	3930	3967.38	3.26	0	2237	4103	4016	3958	3871	3813	3987	3842	55	1170	500	2430	5	1	10920000	442	23.65	1.74	12	0.35	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	3.71	N	006920	500	54 억		355532	N	N	0	N	00	N
4	20230927	140222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4055	125	2	3.18	121201250	30699	59.47	3890	4075	3825	5100	2755	3930	3948.15	3.26	0	2532	4103	4016	3958	3871	3813	3987	3842	55	1170	500	2430	5	1	10920000	443	23.71	1.74	12	0.28	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	3.71	N	006920	500	54 억		355532	N	N	0	N	00	N
5	20230927	130221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3995	65	2	1.65	98816860	25151	48.72	3890	3995	3825	5100	2755	3930	3928.94	3.26	0	3592	4103	4016	3958	3871	3813	3987	3842	55	1170	500	2430	5	1	10920000	436	23.36	1.72	12	0.23	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	3.71	N	006920	500	54 억		355532	N	N	0	N	00	N
6	20230927	120221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3975	45	2	1.15	88039890	22430	43.45	3890	3980	3825	5100	2755	3930	3925.06	3.26	0	3764	4103	4016	3958	3871	3813	3987	3842	55	1170	500	2430	5	1	10920000	434	23.25	1.71	12	0.21	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	3.71	N	006920	500	54 억		355532	N	N	0	N	00	N
7	20230927	110221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3980	50	2	1.27	77115525	19671	38.11	3890	3980	3825	5100	2755	3930	3920.18	3.26	0	5147	4103	4016	3958	3871	3813	3987	3842	55	1170	500	2430	5	1	10920000	435	23.27	1.71	12	0.18	171.00	2326.00	6400	20230620	-37.81	3155	20221013	26.15	6400	-37.81	20230620	3225	23.41	20230103	6400	-37.81	20230620	3155	26.15	20221013	3.71	N	006920	500	54 억		355532	N	N	0	N	00	N
8	20230927	100221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3945	15	2	0.38	59886410	15320	29.68	3890	3970	3825	5100	2755	3930	3908.81	3.26	0	3906	4103	4016	3958	3871	3813	3987	3842	55	1170	500	2430	5	1	10920000	431	23.07	1.70	12	0.14	171.00	2326.00	6400	20230620	-38.36	3155	20221013	25.04	6400	-38.36	20230620	3225	22.33	20230103	6400	-38.36	20230620	3155	25.04	20221013	3.71	N	006920	500	54 억		355532	N	N	0	N	00	N
9	20230927	090224	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3855	-75	5	-1.91	11111725	2861	5.54	3890	3890	3825	5100	2755	3930	3881.05	3.26	0	-428	4103	4016	3958	3871	3813	3987	3842	55	1170	500	2430	5	1	10920000	421	22.54	1.66	12	0.03	171.00	2326.00	6400	20230620	-39.77	3155	20221013	22.19	6400	-39.77	20230620	3225	19.53	20230103	6400	-39.77	20230620	3155	22.19	20221013	3.71	N	006920	500	54 억		355532	N	N	0	N	00	N
10	20230926	160221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3930	-55	5	-1.38	199778515	50521	93.78	3955	4045	3900	5180	2790	3985	3954.51	3.35	0	-10671	4135	4060	4005	3930	3875	4097	3967	55	1195	500	2470	5	1	10920000	429	22.98	1.69	12	0.46	171.00	2326.00	6400	20230620	-38.59	3155	20221013	24.56	6400	-38.59	20230620	3225	21.86	20230103	6400	-38.59	20230620	3155	24.56	20221013	3.82	N	006920	500	54 억		365757	N	N	0	N	00	N
11	20230926	150222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3930	-55	5	-1.38	170329040	43022	79.86	3955	4045	3900	5180	2790	3985	3959.11	3.35	0	-10487	4135	4060	4005	3930	3875	4097	3967	55	1195	500	2470	5	1	10920000	429	22.98	1.69	12	0.39	171.00	2326.00	6400	20230620	-38.59	3155	20221013	24.56	6400	-38.59	20230620	3225	21.86	20230103	6400	-38.59	20230620	3155	24.56	20221013	3.82	N	006920	500	54 억		365757	N	N	0	N	00	N
12	20230926	140219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3920	-65	5	-1.63	150083195	37884	70.32	3955	4045	3900	5180	2790	3985	3961.65	3.35	0	-11328	4135	4060	4005	3930	3875	4097	3967	55	1195	500	2470	5	1	10920000	428	22.92	1.69	12	0.35	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	3.82	N	006920	500	54 억		365757	N	N	0	N	00	N
13	20230926	130220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4040	55	2	1.38	110685550	27876	51.75	3955	4045	3940	5180	2790	3985	3970.64	3.35	0	-10577	4135	4060	4005	3930	3875	4097	3967	55	1195	500	2470	5	1	10920000	441	23.63	1.74	12	0.26	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	3.82	N	006920	500	54 억		365757	N	N	0	N	00	N
14	20230926	120220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4000	15	2	0.38	94979905	23963	44.48	3955	4005	3940	5180	2790	3985	3963.61	3.35	0	-8274	4135	4060	4005	3930	3875	4097	3967	55	1195	500	2470	5	1	10920000	437	23.39	1.72	12	0.22	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	3.82	N	006920	500	54 억		365757	N	N	0	N	00	N
15	20230926	110220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3960	-25	5	-0.63	80967505	20446	37.95	3955	3990	3940	5180	2790	3985	3960.06	3.35	0	-6936	4135	4060	4005	3930	3875	4097	3967	55	1195	500	2470	5	1	10920000	432	23.16	1.70	12	0.19	171.00	2326.00	6400	20230620	-38.12	3155	20221013	25.52	6400	-38.12	20230620	3225	22.79	20230103	6400	-38.12	20230620	3155	25.52	20221013	3.82	N	006920	500	54 억		365757	N	N	0	N	00	N
16	20230926	100220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3940	-45	5	-1.13	57501700	14523	26.96	3955	3985	3940	5180	2790	3985	3959.35	3.35	0	-8096	4135	4060	4005	3930	3875	4097	3967	55	1195	500	2470	5	1	10920000	430	23.04	1.69	12	0.13	171.00	2326.00	6400	20230620	-38.44	3155	20221013	24.88	6400	-38.44	20230620	3225	22.17	20230103	6400	-38.44	20230620	3155	24.88	20221013	3.82	N	006920	500	54 억		365757	N	N	0	N	00	N
17	20230926	090220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3965	-20	5	-0.50	1507400	381	0.71	3955	3965	3955	5180	2790	3985	3956.36	3.35	0	25	4135	4060	4005	3930	3875	4097	3967	55	1195	500	2470	5	1	10920000	433	23.19	1.70	12	0.00	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	3.82	N	006920	500	54 억		365757	N	N	0	N	00	N
18	20230925	160219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3985	-45	5	-1.12	208490910	52284	128.09	3950	4080	3950	5230	2825	4030	3987.66	3.40	0	-4968	4196	4112	4006	3922	3816	4155	3965	55	1200	500	2490	5	1	10920000	435	23.30	1.71	12	0.48	171.00	2326.00	6400	20230620	-37.73	3155	20221013	26.31	6400	-37.73	20230620	3225	23.57	20230103	6400	-37.73	20230620	3155	26.31	20221013	3.91	N	006920	500	54 억		371285	N	N	0	N	00	N
19	20230925	150220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3970	-60	5	-1.49	181375405	45446	111.34	3950	4080	3950	5230	2825	4030	3991.01	3.40	0	-4682	4196	4112	4006	3922	3816	4155	3965	55	1200	500	2490	5	1	10920000	434	23.22	1.71	12	0.42	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	3.91	N	006920	500	54 억		371285	N	N	0	N	00	N
20	20230925	140219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3990	-40	5	-0.99	158295900	39637	97.10	3950	4080	3950	5230	2825	4030	3993.64	3.40	0	-4893	4196	4112	4006	3922	3816	4155	3965	55	1200	500	2490	5	1	10920000	436	23.33	1.72	12	0.36	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	3.91	N	006920	500	54 억		371285	N	N	0	N	00	N
21	20230925	130219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4010	-20	5	-0.50	133994490	33561	82.22	3950	4080	3950	5230	2825	4030	3992.57	3.40	0	404	4196	4112	4006	3922	3816	4155	3965	55	1200	500	2490	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	3.91	N	006920	500	54 억		371285	N	N	0	N	00	N
22	20230925	120221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3980	-50	5	-1.24	125655290	31483	77.13	3950	4080	3950	5230	2825	4030	3991.21	3.40	0	35	4196	4112	4006	3922	3816	4155	3965	55	1200	500	2490	5	1	10920000	435	23.27	1.71	12	0.29	171.00	2326.00	6400	20230620	-37.81	3155	20221013	26.15	6400	-37.81	20230620	3225	23.41	20230103	6400	-37.81	20230620	3155	26.15	20221013	3.91	N	006920	500	54 억		371285	N	N	0	N	00	N
23	20230925	110219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3990	-40	5	-0.99	95529590	23910	58.58	3950	4080	3950	5230	2825	4030	3995.38	3.40	0	-1224	4196	4112	4006	3922	3816	4155	3965	55	1200	500	2490	5	1	10920000	436	23.33	1.72	12	0.22	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	3.91	N	006920	500	54 억		371285	N	N	0	N	00	N
24	20230925	100220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4010	-20	5	-0.50	80570340	20155	49.38	3950	4080	3950	5230	2825	4030	3997.54	3.40	0	-587	4196	4112	4006	3922	3816	4155	3965	55	1200	500	2490	5	1	10920000	438	23.45	1.72	12	0.18	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	3.91	N	006920	500	54 억		371285	N	N	0	N	00	N
25	20230925	090218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4005	-25	5	-0.62	31622390	7978	19.54	3950	4010	3950	5230	2825	4030	3963.70	3.40	0	-2377	4196	4112	4006	3922	3816	4155	3965	55	1200	500	2490	5	1	10920000	437	23.42	1.72	12	0.07	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	3.91	N	006920	500	54 억		371285	N	N	0	N	00	N
26	20230922	160225	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4030	30	2	0.75	163498875	40813	74.76	3900	4090	3900	5200	2800	4000	4006.03	3.37	0	3222	4226	4112	4056	3942	3886	4085	3915	55	1200	500	2480	5	1	10920000	440	23.57	1.73	12	0.37	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	3.93	N	006920	500	54 억		367720	N	N	0	N	00	N
27	20230922	150223	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4030	30	2	0.75	147964345	36935	67.66	3900	4090	3900	5200	2800	4000	4006.07	3.37	0	2788	4226	4112	4056	3942	3886	4085	3915	55	1200	500	2480	5	1	10920000	440	23.57	1.73	12	0.34	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	3.93	N	006920	500	54 억		367720	N	N	0	N	00	N
28	20230922	140223	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4030	30	2	0.75	128785460	32162	58.92	3900	4090	3900	5200	2800	4000	4004.27	3.37	0	2167	4226	4112	4056	3942	3886	4085	3915	55	1200	500	2480	5	1	10920000	440	23.57	1.73	12	0.29	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	3.93	N	006920	500	54 억		367720	N	N	0	N	00	N
29	20230922	130215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4070	70	2	1.75	111043320	27763	50.86	3900	4090	3900	5200	2800	4000	3999.69	3.37	0	2112	4226	4112	4056	3942	3886	4085	3915	55	1200	500	2480	5	1	10920000	444	23.80	1.75	12	0.25	171.00	2326.00	6400	20230620	-36.41	3155	20221013	29.00	6400	-36.41	20230620	3225	26.20	20230103	6400	-36.41	20230620	3155	29.00	20221013	3.93	N	006920	500	54 억		367720	N	N	0	N	00	N
30	20230922	120213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4055	55	2	1.38	97239045	24341	44.59	3900	4090	3900	5200	2800	4000	3994.87	3.37	0	880	4226	4112	4056	3942	3886	4085	3915	55	1200	500	2480	5	1	10920000	443	23.71	1.74	12	0.22	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	3.93	N	006920	500	54 억		367720	N	N	0	N	00	N
31	20230922	110215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4090	90	2	2.25	93925335	23527	43.10	3900	4090	3900	5200	2800	4000	3992.24	3.37	0	760	4226	4112	4056	3942	3886	4085	3915	55	1200	500	2480	5	1	10920000	447	23.92	1.76	12	0.22	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	3.93	N	006920	500	54 억		367720	N	N	0	N	00	N
32	20230922	100213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4010	10	2	0.25	69569640	17501	32.06	3900	4055	3900	5200	2800	4000	3975.18	3.37	0	-1419	4226	4112	4056	3942	3886	4085	3915	55	1200	500	2480	5	1	10920000	438	23.45	1.72	12	0.16	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	3.93	N	006920	500	54 억		367720	N	N	0	N	00	N
33	20230922	090210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3965	-35	5	-0.88	20111550	5138	9.41	3900	4000	3900	5200	2800	4000	3914.28	3.37	0	-142	4226	4112	4056	3942	3886	4085	3915	55	1200	500	2480	5	1	10920000	433	23.19	1.70	12	0.05	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	3.93	N	006920	500	54 억		367720	N	N	0	N	00	N
34	20230921	160214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4000	-125	5	-3.03	220946340	54492	149.70	4125	4170	4000	5360	2890	4125	4054.66	3.42	0	-1468	4338	4231	4173	4066	4008	4202	4037	55	1235	500	2550	5	1	10920000	437	23.39	1.72	12	0.50	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	3.96	N	006920	500	54 억		372993	N	N	0	N	00	N
35	20230921	150211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4020	-105	5	-2.55	203576295	50154	137.78	4125	4170	4000	5360	2890	4125	4059.02	3.42	0	-1897	4338	4231	4173	4066	4008	4202	4037	55	1235	500	2550	5	1	10920000	439	23.51	1.73	12	0.46	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	3.96	N	006920	500	54 억		372993	N	N	0	N	00	N
36	20230921	140214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4060	-65	5	-1.58	130060645	31891	87.61	4125	4170	4035	5360	2890	4125	4078.29	3.42	0	-4682	4338	4231	4173	4066	4008	4202	4037	55	1235	500	2550	5	1	10920000	443	23.74	1.75	12	0.29	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	3.96	N	006920	500	54 억		372993	N	N	0	N	00	N
37	20230921	130209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4050	-75	5	-1.82	118033320	28931	79.48	4125	4170	4035	5360	2890	4125	4079.82	3.42	0	-4120	4338	4231	4173	4066	4008	4202	4037	55	1235	500	2550	5	1	10920000	442	23.68	1.74	12	0.26	171.00	2326.00	6400	20230620	-36.72	3155	20221013	28.37	6400	-36.72	20230620	3225	25.58	20230103	6400	-36.72	20230620	3155	28.37	20221013	3.96	N	006920	500	54 억		372993	N	N	0	N	00	N
38	20230921	120209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4070	-55	5	-1.33	109210605	26757	73.50	4125	4170	4035	5360	2890	4125	4081.57	3.42	0	-3278	4338	4231	4173	4066	4008	4202	4037	55	1235	500	2550	5	1	10920000	444	23.80	1.75	12	0.25	171.00	2326.00	6400	20230620	-36.41	3155	20221013	29.00	6400	-36.41	20230620	3225	26.20	20230103	6400	-36.41	20230620	3155	29.00	20221013	3.96	N	006920	500	54 억		372993	N	N	0	N	00	N
39	20230921	110214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4090	-35	5	-0.85	73058400	17846	49.02	4125	4170	4050	5360	2890	4125	4093.82	3.42	0	-407	4338	4231	4173	4066	4008	4202	4037	55	1235	500	2550	5	1	10920000	447	23.92	1.76	12	0.16	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	3.96	N	006920	500	54 억		372993	N	N	0	N	00	N
40	20230921	100210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4065	-60	5	-1.45	49218850	11986	32.93	4125	4170	4060	5360	2890	4125	4106.36	3.42	0	1052	4338	4231	4173	4066	4008	4202	4037	55	1235	500	2550	5	1	10920000	444	23.77	1.75	12	0.11	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	3.96	N	006920	500	54 억		372993	N	N	0	N	00	N
41	20230921	090213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4125	0	3	0.00	4252985	1034	2.84	4125	4125	4100	5360	2890	4125	4113.14	3.42	0	-563	4338	4231	4173	4066	4008	4202	4037	55	1235	500	2550	5	1	10920000	450	24.12	1.77	12	0.01	171.00	2326.00	6400	20230620	-35.55	3155	20221013	30.74	6400	-35.55	20230620	3225	27.91	20230103	6400	-35.55	20230620	3155	30.74	20221013	3.96	N	006920	500	54 억		372993	N	N	0	N	00	N
42	20230920	160215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4125	-145	5	-3.40	151847370	36347	129.48	4230	4280	4115	5550	2990	4270	4177.71	3.44	0	-1994	4376	4322	4291	4237	4206	4307	4222	55	1280	500	2640	5	1	10920000	450	24.12	1.77	12	0.33	171.00	2326.00	6400	20230620	-35.55	3155	20221013	30.74	6400	-35.55	20230620	3225	27.91	20230103	6400	-35.55	20230620	3155	30.74	20221013	3.98	N	006920	500	54 억		375551	N	N	0	N	00	N
43	20230920	150209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4145	-125	5	-2.93	146134540	34964	124.55	4230	4280	4115	5550	2990	4270	4179.57	3.44	0	-1825	4376	4322	4291	4237	4206	4307	4222	55	1280	500	2640	5	1	10920000	453	24.24	1.78	12	0.32	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	3.98	N	006920	500	54 억		375551	N	N	0	N	00	N
44	20230920	140212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4145	-125	5	-2.93	138886420	33212	118.31	4230	4280	4115	5550	2990	4270	4181.81	3.44	0	-1857	4376	4322	4291	4237	4206	4307	4222	55	1280	500	2640	5	1	10920000	453	24.24	1.78	12	0.30	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	3.98	N	006920	500	54 억		375551	N	N	0	N	00	N
45	20230920	130211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4160	-110	5	-2.58	102915315	24502	87.28	4230	4280	4150	5550	2990	4270	4200.28	3.44	0	-2692	4376	4322	4291	4237	4206	4307	4222	55	1280	500	2640	5	1	10920000	454	24.33	1.79	12	0.22	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	3.98	N	006920	500	54 억		375551	N	N	0	N	00	N
46	20230920	120208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4155	-115	5	-2.69	86333090	20521	73.10	4230	4280	4150	5550	2990	4270	4207.06	3.44	0	-2869	4376	4322	4291	4237	4206	4307	4222	55	1280	500	2640	5	1	10920000	454	24.30	1.79	12	0.19	171.00	2326.00	6400	20230620	-35.08	3155	20221013	31.70	6400	-35.08	20230620	3225	28.84	20230103	6400	-35.08	20230620	3155	31.70	20221013	3.98	N	006920	500	54 억		375551	N	N	0	N	00	N
47	20230920	110210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4195	-75	5	-1.76	61829125	14633	52.13	4230	4280	4175	5550	2990	4270	4225.32	3.44	0	-4453	4376	4322	4291	4237	4206	4307	4222	55	1280	500	2640	5	1	10920000	458	24.53	1.80	12	0.13	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	3.98	N	006920	500	54 억		375551	N	N	0	N	00	N
48	20230920	100209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4250	-20	5	-0.47	40031035	9446	33.65	4230	4280	4220	5550	2990	4270	4237.88	3.44	0	-2376	4376	4322	4291	4237	4206	4307	4222	55	1280	500	2640	5	1	10920000	464	24.85	1.83	12	0.09	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	3.98	N	006920	500	54 억		375551	N	N	0	N	00	N
49	20230920	090209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4265	-5	5	-0.12	6626925	1566	5.58	4230	4265	4230	5550	2990	4270	4231.75	3.44	0	-70	4376	4322	4291	4237	4206	4307	4222	55	1280	500	2640	5	1	10920000	466	24.94	1.83	12	0.01	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	3.98	N	006920	500	54 억		375551	N	N	0	N	00	N
50	20230919	160208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4270	-50	5	-1.16	119518140	27864	72.97	4275	4345	4260	5610	3025	4320	4289.36	3.44	0	9	4403	4361	4298	4256	4193	4330	4225	55	1290	500	2670	5	1	10920000	466	24.97	1.84	12	0.26	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	4.03	N	006920	500	54 억		375627	N	N	0	N	00	N
51	20230919	150210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4280	-40	5	-0.93	106178735	24749	64.81	4275	4345	4260	5610	3025	4320	4290.22	3.44	0	-974	4403	4361	4298	4256	4193	4330	4225	55	1290	500	2670	5	1	10920000	467	25.03	1.84	12	0.23	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	4.03	N	006920	500	54 억		375627	N	N	0	N	00	N
52	20230919	140206	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4295	-25	5	-0.58	97726470	22781	59.66	4275	4345	4260	5610	3025	4320	4289.82	3.44	0	-52	4403	4361	4298	4256	4193	4330	4225	55	1290	500	2670	5	1	10920000	469	25.12	1.85	12	0.21	171.00	2326.00	6400	20230620	-32.89	3155	20221013	36.13	6400	-32.89	20230620	3225	33.18	20230103	6400	-32.89	20230620	3155	36.13	20221013	4.03	N	006920	500	54 억		375627	N	N	0	N	00	N
53	20230919	130207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4265	-55	5	-1.27	89796560	20931	54.81	4275	4345	4260	5610	3025	4320	4290.12	3.44	0	766	4403	4361	4298	4256	4193	4330	4225	55	1290	500	2670	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	4.03	N	006920	500	54 억		375627	N	N	0	N	00	N
54	20230919	120211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4260	-60	5	-1.39	84312555	19647	51.45	4275	4345	4260	5610	3025	4320	4291.37	3.44	0	929	4403	4361	4298	4256	4193	4330	4225	55	1290	500	2670	5	1	10920000	465	24.91	1.83	12	0.18	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	4.03	N	006920	500	54 억		375627	N	N	0	N	00	N
55	20230919	110212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4300	-20	5	-0.46	66807355	15549	40.72	4275	4345	4270	5610	3025	4320	4296.57	3.44	0	1688	4403	4361	4298	4256	4193	4330	4225	55	1290	500	2670	5	1	10920000	470	25.15	1.85	12	0.14	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	4.03	N	006920	500	54 억		375627	N	N	0	N	00	N
56	20230919	100209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4320	0	3	0.00	45451020	10565	27.67	4275	4345	4270	5610	3025	4320	4302.04	3.44	0	2934	4403	4361	4298	4256	4193	4330	4225	55	1290	500	2670	5	1	10920000	472	25.26	1.86	12	0.10	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	4.03	N	006920	500	54 억		375627	N	N	0	N	00	N
57	20230919	090210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4275	-45	5	-1.04	10577130	2474	6.48	4275	4280	4270	5610	3025	4320	4275.32	3.44	0	78	4403	4361	4298	4256	4193	4330	4225	55	1290	500	2670	5	1	10920000	467	25.00	1.84	12	0.02	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	4.03	N	006920	500	54 억		375627	N	N	0	N	00	N
58	20230918	160212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4320	-10	5	-0.23	159069905	37221	72.01	4330	4340	4235	5620	3035	4330	4273.47	3.43	0	603	4456	4392	4326	4262	4196	4425	4295	55	1290	500	2680	5	1	10920000	472	25.26	1.86	12	0.34	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	3.94	N	006920	500	54 억		374730	N	N	0	N	00	N
59	20230918	150207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4330	0	3	0.00	147974755	34647	67.03	4330	4335	4235	5620	3035	4330	4270.93	3.43	0	146	4456	4392	4326	4262	4196	4425	4295	55	1290	500	2680	5	1	10920000	473	25.32	1.86	12	0.32	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	3.94	N	006920	500	54 억		374730	N	N	0	N	00	N
60	20230918	140213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4310	-20	5	-0.46	122068850	28622	55.37	4330	4335	4235	5620	3035	4330	4264.86	3.43	0	2171	4456	4392	4326	4262	4196	4425	4295	55	1290	500	2680	5	1	10920000	471	25.20	1.85	12	0.26	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	3.94	N	006920	500	54 억		374730	N	N	0	N	00	N
61	20230918	130212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4300	-30	5	-0.69	114034310	26747	51.75	4330	4335	4235	5620	3035	4330	4263.44	3.43	0	2136	4456	4392	4326	4262	4196	4425	4295	55	1290	500	2680	5	1	10920000	470	25.15	1.85	12	0.24	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	3.94	N	006920	500	54 억		374730	N	N	0	N	00	N
62	20230918	120210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4280	-50	5	-1.15	104861875	24600	47.59	4330	4335	4235	5620	3035	4330	4262.68	3.43	0	1859	4456	4392	4326	4262	4196	4425	4295	55	1290	500	2680	5	1	10920000	467	25.03	1.84	12	0.23	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	3.94	N	006920	500	54 억		374730	N	N	0	N	00	N
63	20230918	110210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4295	-35	5	-0.81	83631560	19617	37.95	4330	4335	4235	5620	3035	4330	4263.22	3.43	0	1921	4456	4392	4326	4262	4196	4425	4295	55	1290	500	2680	5	1	10920000	469	25.12	1.85	12	0.18	171.00	2326.00	6400	20230620	-32.89	3155	20221013	36.13	6400	-32.89	20230620	3225	33.18	20230103	6400	-32.89	20230620	3155	36.13	20221013	3.94	N	006920	500	54 억		374730	N	N	0	N	00	N
64	20230918	100208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4255	-75	5	-1.73	64753140	15173	29.35	4330	4335	4235	5620	3035	4330	4267.66	3.43	0	197	4456	4392	4326	4262	4196	4425	4295	55	1290	500	2680	5	1	10920000	465	24.88	1.83	12	0.14	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	3.94	N	006920	500	54 억		374730	N	N	0	N	00	N
65	20230918	090208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4275	-55	5	-1.27	11576450	2684	5.19	4330	4335	4275	5620	3035	4330	4313.13	3.43	0	-1425	4456	4392	4326	4262	4196	4425	4295	55	1290	500	2680	5	1	10920000	467	25.00	1.84	12	0.02	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	3.94	N	006920	500	54 억		374730	N	N	0	N	00	N
66	20230915	160208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4330	-10	5	-0.23	222422775	51350	27.07	4320	4390	4260	5640	3040	4340	4331.51	3.44	0	-1191	4620	4480	4255	4115	3890	4550	4185	55	1300	500	2690	5	1	10920000	473	25.32	1.86	12	0.47	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	4.01	N	006920	500	54 억		375419	N	N	0	N	00	N
67	20230915	150210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4320	-20	5	-0.46	218693630	50488	26.62	4320	4390	4260	5640	3040	4340	4331.60	3.44	0	-1179	4620	4480	4255	4115	3890	4550	4185	55	1300	500	2690	5	1	10920000	472	25.26	1.86	12	0.46	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	4.01	N	006920	500	54 억		375419	N	N	0	N	00	N
68	20230915	140209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4325	-15	5	-0.35	194257960	44830	23.64	4320	4390	4260	5640	3040	4340	4333.21	3.44	0	-358	4620	4480	4255	4115	3890	4550	4185	55	1300	500	2690	5	1	10920000	472	25.29	1.86	12	0.41	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	4.01	N	006920	500	54 억		375419	N	N	0	N	00	N
69	20230915	130205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4310	-30	5	-0.69	177791540	41016	21.63	4320	4390	4260	5640	3040	4340	4334.69	3.44	0	-460	4620	4480	4255	4115	3890	4550	4185	55	1300	500	2690	5	1	10920000	471	25.20	1.85	12	0.38	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	4.01	N	006920	500	54 억		375419	N	N	0	N	00	N
70	20230915	120209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4340	0	3	0.00	166312740	38359	20.23	4320	4390	4260	5640	3040	4340	4335.69	3.44	0	-361	4620	4480	4255	4115	3890	4550	4185	55	1300	500	2690	5	1	10920000	474	25.38	1.87	12	0.35	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	4.01	N	006920	500	54 억		375419	N	N	0	N	00	N
71	20230915	110211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4355	15	2	0.35	159832905	36865	19.44	4320	4390	4260	5640	3040	4340	4335.63	3.44	0	-430	4620	4480	4255	4115	3890	4550	4185	55	1300	500	2690	5	1	10920000	476	25.47	1.87	12	0.34	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	4.01	N	006920	500	54 억		375419	N	N	0	N	00	N
72	20230915	100211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4315	-25	5	-0.58	120182500	27692	14.60	4320	4390	4260	5640	3040	4340	4339.97	3.44	0	-1261	4620	4480	4255	4115	3890	4550	4185	55	1300	500	2690	5	1	10920000	471	25.23	1.86	12	0.25	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	4.01	N	006920	500	54 억		375419	N	N	0	N	00	N
73	20230915	090210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4355	15	2	0.35	17358165	4014	2.12	4320	4365	4320	5640	3040	4340	4324.41	3.44	0	-203	4620	4480	4255	4115	3890	4550	4185	55	1300	500	2690	5	1	10920000	476	25.47	1.87	12	0.04	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	4.01	N	006920	500	54 억		375419	N	N	0	N	00	N
74	20230914	160209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4340	255	2	6.24	809436125	189422	406.96	4035	4395	4030	5310	2860	4085	4273.15	3.44	0	1149	4211	4147	4116	4052	4021	4132	4037	55	1225	500	2530	5	1	10920000	474	25.38	1.87	12	1.73	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	3.99	N	006920	500	54 억		375486	N	N	0	N	00	N
75	20230914	150206	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4325	240	2	5.88	780531615	182724	392.57	4035	4395	4030	5310	2860	4085	4271.64	3.44	0	656	4211	4147	4116	4052	4021	4132	4037	55	1225	500	2530	5	1	10920000	472	25.29	1.86	12	1.67	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	3.99	N	006920	500	54 억		375486	N	N	0	N	00	N
76	20230914	140204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4290	205	2	5.02	420710010	100011	214.86	4035	4350	4030	5310	2860	4085	4206.64	3.44	0	-3275	4211	4147	4116	4052	4021	4132	4037	55	1225	500	2530	5	1	10920000	468	25.09	1.84	12	0.92	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	3.99	N	006920	500	54 억		375486	N	N	0	N	00	N
77	20230914	130204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4205	120	2	2.94	349915155	83384	179.14	4035	4350	4030	5310	2860	4085	4196.43	3.44	0	-5748	4211	4147	4116	4052	4021	4132	4037	55	1225	500	2530	5	1	10920000	459	24.59	1.81	12	0.76	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	3.99	N	006920	500	54 억		375486	N	N	0	N	00	N
78	20230914	120209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4215	130	2	3.18	338375780	80630	173.23	4035	4350	4030	5310	2860	4085	4196.65	3.44	0	-6295	4211	4147	4116	4052	4021	4132	4037	55	1225	500	2530	5	1	10920000	460	24.65	1.81	12	0.74	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	3.99	N	006920	500	54 억		375486	N	N	0	N	00	N
79	20230914	110207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4215	130	2	3.18	317960045	75757	162.76	4035	4350	4030	5310	2860	4085	4197.10	3.44	0	-6074	4211	4147	4116	4052	4021	4132	4037	55	1225	500	2530	5	1	10920000	460	24.65	1.81	12	0.69	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	3.99	N	006920	500	54 억		375486	N	N	0	N	00	N
80	20230914	100203	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4095	10	2	0.24	50055305	12314	26.46	4035	4110	4030	5310	2860	4085	4064.91	3.44	0	5151	4211	4147	4116	4052	4021	4132	4037	55	1225	500	2530	5	1	10920000	447	23.95	1.76	12	0.11	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	3.99	N	006920	500	54 억		375486	N	N	0	N	00	N
81	20230914	090207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4075	-10	5	-0.24	17823930	4414	9.48	4035	4080	4035	5310	2860	4085	4038.04	3.44	0	855	4211	4147	4116	4052	4021	4132	4037	55	1225	500	2530	5	1	10920000	445	23.83	1.75	12	0.04	171.00	2326.00	6400	20230620	-36.33	3155	20221013	29.16	6400	-36.33	20230620	3225	26.36	20230103	6400	-36.33	20230620	3155	29.16	20221013	3.99	N	006920	500	54 억		375486	N	N	0	N	00	N
82	20230913	160209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4085	-75	5	-1.80	190738080	46366	97.37	4120	4180	4085	5400	2915	4160	4113.79	3.44	0	-360	4413	4286	4223	4096	4033	4255	4065	55	1240	500	2570	5	1	10920000	446	23.89	1.76	12	0.42	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	3.99	N	006920	500	54 억		376074	N	N	0	N	00	N
83	20230913	150205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4120	-40	5	-0.96	165270295	40146	84.31	4120	4180	4090	5400	2915	4160	4116.73	3.44	0	34	4413	4286	4223	4096	4033	4255	4065	55	1240	500	2570	5	1	10920000	450	24.09	1.77	12	0.37	171.00	2326.00	6400	20230620	-35.62	3155	20221013	30.59	6400	-35.62	20230620	3225	27.75	20230103	6400	-35.62	20230620	3155	30.59	20221013	3.99	N	006920	500	54 억		376074	N	N	0	N	00	N
84	20230913	140208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4100	-60	5	-1.44	152163520	36958	77.61	4120	4180	4090	5400	2915	4160	4117.20	3.44	0	777	4413	4286	4223	4096	4033	4255	4065	55	1240	500	2570	5	1	10920000	448	23.98	1.76	12	0.34	171.00	2326.00	6400	20230620	-35.94	3155	20221013	29.95	6400	-35.94	20230620	3225	27.13	20230103	6400	-35.94	20230620	3155	29.95	20221013	3.99	N	006920	500	54 억		376074	N	N	0	N	00	N
85	20230913	130203	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4115	-45	5	-1.08	102011415	24731	51.94	4120	4180	4090	5400	2915	4160	4124.84	3.44	0	572	4413	4286	4223	4096	4033	4255	4065	55	1240	500	2570	5	1	10920000	449	24.06	1.77	12	0.23	171.00	2326.00	6400	20230620	-35.70	3155	20221013	30.43	6400	-35.70	20230620	3225	27.60	20230103	6400	-35.70	20230620	3155	30.43	20221013	3.99	N	006920	500	54 억		376074	N	N	0	N	00	N
86	20230913	120208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4140	-20	5	-0.48	94173405	22824	47.93	4120	4180	4090	5400	2915	4160	4126.07	3.44	0	122	4413	4286	4223	4096	4033	4255	4065	55	1240	500	2570	5	1	10920000	452	24.21	1.78	12	0.21	171.00	2326.00	6400	20230620	-35.31	3155	20221013	31.22	6400	-35.31	20230620	3225	28.37	20230103	6400	-35.31	20230620	3155	31.22	20221013	3.99	N	006920	500	54 억		376074	N	N	0	N	00	N
87	20230913	110207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4100	-60	5	-1.44	77575800	18783	39.45	4120	4180	4100	5400	2915	4160	4130.11	3.44	0	264	4413	4286	4223	4096	4033	4255	4065	55	1240	500	2570	5	1	10920000	448	23.98	1.76	12	0.17	171.00	2326.00	6400	20230620	-35.94	3155	20221013	29.95	6400	-35.94	20230620	3225	27.13	20230103	6400	-35.94	20230620	3155	29.95	20221013	3.99	N	006920	500	54 억		376074	N	N	0	N	00	N
88	20230913	100205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4175	15	2	0.36	34420095	8322	17.48	4120	4180	4110	5400	2915	4160	4136.04	3.44	0	4511	4413	4286	4223	4096	4033	4255	4065	55	1240	500	2570	5	1	10920000	456	24.42	1.79	12	0.08	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	3.99	N	006920	500	54 억		376074	N	N	0	N	00	N
89	20230913	090204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4140	-20	5	-0.48	12671505	3076	6.46	4120	4140	4110	5400	2915	4160	4119.47	3.44	0	212	4413	4286	4223	4096	4033	4255	4065	55	1240	500	2570	5	1	10920000	452	24.21	1.78	12	0.03	171.00	2326.00	6400	20230620	-35.31	3155	20221013	31.22	6400	-35.31	20230620	3225	28.37	20230103	6400	-35.31	20230620	3155	31.22	20221013	3.99	N	006920	500	54 억		376074	N	N	0	N	00	N
90	20230912	160204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4160	-165	5	-3.82	200419300	47336	139.25	4350	4350	4160	5620	3030	4325	4233.98	3.52	0	-8990	4408	4366	4313	4271	4218	4387	4292	55	1295	500	2680	5	1	10920000	454	24.33	1.79	12	0.43	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	4.00	N	006920	500	54 억		384877	N	N	0	N	00	N
91	20230912	150206	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4190	-135	5	-3.12	172366090	40619	119.49	4350	4350	4190	5620	3030	4325	4243.48	3.52	0	-10104	4408	4366	4313	4271	4218	4387	4292	55	1295	500	2680	5	1	10920000	458	24.50	1.80	12	0.37	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	4.00	N	006920	500	54 억		384877	N	N	0	N	00	N
92	20230912	140204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4195	-130	5	-3.01	123783800	29051	85.46	4350	4350	4195	5620	3030	4325	4260.91	3.52	0	-11042	4408	4366	4313	4271	4218	4387	4292	55	1295	500	2680	5	1	10920000	458	24.53	1.80	12	0.27	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	4.00	N	006920	500	54 억		384877	N	N	0	N	00	N
93	20230912	130205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4250	-75	5	-1.73	75583285	17621	51.84	4350	4350	4225	5620	3030	4325	4289.39	3.52	0	-4507	4408	4366	4313	4271	4218	4387	4292	55	1295	500	2680	5	1	10920000	464	24.85	1.83	12	0.16	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	4.00	N	006920	500	54 억		384877	N	N	0	N	00	N
94	20230912	120201	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4245	-80	5	-1.85	57198990	13278	39.06	4350	4350	4245	5620	3030	4325	4307.80	3.52	0	-4665	4408	4366	4313	4271	4218	4387	4292	55	1295	500	2680	5	1	10920000	464	24.82	1.83	12	0.12	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	4.00	N	006920	500	54 억		384877	N	N	0	N	00	N
95	20230912	110204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4325	0	3	0.00	35984190	8317	24.47	4350	4350	4300	5620	3030	4325	4326.58	3.52	0	-263	4408	4366	4313	4271	4218	4387	4292	55	1295	500	2680	5	1	10920000	472	25.29	1.86	12	0.08	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	4.00	N	006920	500	54 억		384877	N	N	0	N	00	N
96	20230912	100204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4300	-25	5	-0.58	32050005	7407	21.79	4350	4350	4300	5620	3030	4325	4326.99	3.52	0	-94	4408	4366	4313	4271	4218	4387	4292	55	1295	500	2680	5	1	10920000	470	25.15	1.85	12	0.07	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	4.00	N	006920	500	54 억		384877	N	N	0	N	00	N
97	20230912	090206	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4325	0	3	0.00	2868920	660	1.94	4350	4350	4325	5620	3030	4325	4346.85	3.52	0	-229	4408	4366	4313	4271	4218	4387	4292	55	1295	500	2680	5	1	10920000	472	25.29	1.86	12	0.01	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	4.00	N	006920	500	54 억		384877	N	N	0	N	00	N
98	20230911	160202	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4325	25	2	0.58	145707690	33892	85.83	4300	4355	4260	5590	3010	4300	4299.18	3.48	0	4864	4400	4350	4295	4245	4190	4375	4270	55	1290	500	2660	5	1	10920000	472	25.29	1.86	12	0.31	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	4.00	N	006920	500	54 억		379992	N	N	0	N	00	N
99	20230911	150204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4295	-5	5	-0.12	141957505	33022	83.62	4300	4355	4260	5590	3010	4300	4298.88	3.48	0	4879	4400	4350	4295	4245	4190	4375	4270	55	1290	500	2660	5	1	10920000	469	25.12	1.85	12	0.30	171.00	2326.00	6400	20230620	-32.89	3155	20221013	36.13	6400	-32.89	20230620	3225	33.18	20230103	6400	-32.89	20230620	3155	36.13	20221013	4.00	N	006920	500	54 억		379992	N	N	0	N	00	N
100	20230911	140205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4285	-15	5	-0.35	125440345	29181	73.90	4300	4355	4260	5590	3010	4300	4298.70	3.48	0	6198	4400	4350	4295	4245	4190	4375	4270	55	1290	500	2660	5	1	10920000	468	25.06	1.84	12	0.27	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	4.00	N	006920	500	54 억		379992	N	N	0	N	00	N
101	20230911	130205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4260	-40	5	-0.93	104515430	24296	61.53	4300	4355	4260	5590	3010	4300	4301.75	3.48	0	3903	4400	4350	4295	4245	4190	4375	4270	55	1290	500	2660	5	1	10920000	465	24.91	1.83	12	0.22	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	4.00	N	006920	500	54 억		379992	N	N	0	N	00	N
102	20230911	120207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4300	0	3	0.00	67960290	15745	39.87	4300	4355	4285	5590	3010	4300	4316.31	3.48	0	1277	4400	4350	4295	4245	4190	4375	4270	55	1290	500	2660	5	1	10920000	470	25.15	1.85	12	0.14	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	4.00	N	006920	500	54 억		379992	N	N	0	N	00	N
103	20230911	110203	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4315	15	2	0.35	52051230	12050	30.51	4300	4355	4285	5590	3010	4300	4319.60	3.48	0	929	4400	4350	4295	4245	4190	4375	4270	55	1290	500	2660	5	1	10920000	471	25.23	1.86	12	0.11	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	4.00	N	006920	500	54 억		379992	N	N	0	N	00	N
104	20230911	100202	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4340	40	2	0.93	36821385	8534	21.61	4300	4355	4285	5590	3010	4300	4314.67	3.48	0	-417	4400	4350	4295	4245	4190	4375	4270	55	1290	500	2660	5	1	10920000	474	25.38	1.87	12	0.08	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	4.00	N	006920	500	54 억		379992	N	N	0	N	00	N
105	20230911	090201	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4310	10	2	0.23	11128050	2587	6.55	4300	4355	4300	5590	3010	4300	4301.53	3.48	0	66	4400	4350	4295	4245	4190	4375	4270	55	1290	500	2660	5	1	10920000	471	25.20	1.85	12	0.02	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	4.00	N	006920	500	54 억		379992	N	N	0	N	00	N
106	20230908	160205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4300	35	2	0.82	170106180	39487	76.19	4265	4345	4240	5540	2990	4265	4307.90	3.45	0	2981	4501	4382	4291	4172	4081	4337	4127	55	1275	500	2640	5	1	10920000	470	25.15	1.85	12	0.36	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	3.94	N	006920	500	54 억		376890	N	N	0	N	00	N
107	20230908	150204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4340	75	2	1.76	157862255	36649	70.71	4265	4345	4240	5540	2990	4265	4307.41	3.45	0	3466	4501	4382	4291	4172	4081	4337	4127	55	1275	500	2640	5	1	10920000	474	25.38	1.87	12	0.34	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	3.94	N	006920	500	54 억		376890	N	N	0	N	00	N
108	20230908	140203	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4300	35	2	0.82	143642425	33358	64.36	4265	4345	4240	5540	2990	4265	4306.09	3.45	0	4992	4501	4382	4291	4172	4081	4337	4127	55	1275	500	2640	5	1	10920000	470	25.15	1.85	12	0.31	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	3.94	N	006920	500	54 억		376890	N	N	0	N	00	N
109	20230908	130205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4315	50	2	1.17	111259385	25862	49.90	4265	4345	4240	5540	2990	4265	4302.04	3.45	0	4074	4501	4382	4291	4172	4081	4337	4127	55	1275	500	2640	5	1	10920000	471	25.23	1.86	12	0.24	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	3.94	N	006920	500	54 억		376890	N	N	0	N	00	N
110	20230908	120207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4320	55	2	1.29	104051475	24194	46.68	4265	4345	4240	5540	2990	4265	4300.71	3.45	0	3903	4501	4382	4291	4172	4081	4337	4127	55	1275	500	2640	5	1	10920000	472	25.26	1.86	12	0.22	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	3.94	N	006920	500	54 억		376890	N	N	0	N	00	N
111	20230908	110205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4310	45	2	1.06	73294875	17041	32.88	4265	4345	4240	5540	2990	4265	4301.09	3.45	0	344	4501	4382	4291	4172	4081	4337	4127	55	1275	500	2640	5	1	10920000	471	25.20	1.85	12	0.16	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	3.94	N	006920	500	54 억		376890	N	N	0	N	00	N
112	20230908	100204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4310	45	2	1.06	41301045	9654	18.63	4265	4335	4240	5540	2990	4265	4278.13	3.45	0	1080	4501	4382	4291	4172	4081	4337	4127	55	1275	500	2640	5	1	10920000	471	25.20	1.85	12	0.09	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	3.94	N	006920	500	54 억		376890	N	N	0	N	00	N
113	20230908	090207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4265	0	3	0.00	10334120	2426	4.68	4265	4265	4245	5540	2990	4265	4259.74	3.45	0	-1694	4501	4382	4291	4172	4081	4337	4127	55	1275	500	2640	5	1	10920000	466	24.94	1.83	12	0.02	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	3.94	N	006920	500	54 억		376890	N	N	0	N	00	N
114	20230907	160204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4265	-70	5	-1.61	220828560	51399	100.84	4330	4410	4200	5630	3035	4335	4296.36	3.54	0	-9390	4541	4437	4386	4282	4231	4412	4257	55	1295	500	2680	5	1	10920000	466	24.94	1.83	12	0.47	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	3.99	N	006920	500	54 억		386531	N	N	0	N	00	N
115	20230907	150202	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4275	-60	5	-1.38	198145180	46102	90.45	4330	4410	4200	5630	3035	4335	4297.97	3.54	0	-10189	4541	4437	4386	4282	4231	4412	4257	55	1295	500	2680	5	1	10920000	467	25.00	1.84	12	0.42	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	3.99	N	006920	500	54 억		386531	N	N	0	N	00	N
116	20230907	140202	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4270	-65	5	-1.50	162649300	37782	74.12	4330	4410	4200	5630	3035	4335	4304.94	3.54	0	-7051	4541	4437	4386	4282	4231	4412	4257	55	1295	500	2680	5	1	10920000	466	24.97	1.84	12	0.35	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	3.99	N	006920	500	54 억		386531	N	N	0	N	00	N
117	20230907	130204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4275	-60	5	-1.38	147478760	34235	67.17	4330	4410	4200	5630	3035	4335	4307.84	3.54	0	-6628	4541	4437	4386	4282	4231	4412	4257	55	1295	500	2680	5	1	10920000	467	25.00	1.84	12	0.31	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	3.99	N	006920	500	54 억		386531	N	N	0	N	00	N
118	20230907	120205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4265	-70	5	-1.61	139217145	32300	63.37	4330	4410	4200	5630	3035	4335	4310.13	3.54	0	-5706	4541	4437	4386	4282	4231	4412	4257	55	1295	500	2680	5	1	10920000	466	24.94	1.83	12	0.30	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	3.99	N	006920	500	54 억		386531	N	N	0	N	00	N
119	20230907	110204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4270	-65	5	-1.50	116675395	27014	53.00	4330	4410	4200	5630	3035	4335	4319.07	3.54	0	-5456	4541	4437	4386	4282	4231	4412	4257	55	1295	500	2680	5	1	10920000	466	24.97	1.84	12	0.25	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	3.99	N	006920	500	54 억		386531	N	N	0	N	00	N
120	20230907	100203	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4315	-20	5	-0.46	90768565	20984	41.17	4330	4410	4200	5630	3035	4335	4325.61	3.54	0	-2380	4541	4437	4386	4282	4231	4412	4257	55	1295	500	2680	5	1	10920000	471	25.23	1.86	12	0.19	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	3.99	N	006920	500	54 억		386531	N	N	0	N	00	N
121	20230907	090204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4330	-5	5	-0.12	6556255	1515	2.97	4330	4330	4315	5630	3035	4335	4327.56	3.54	0	-184	4541	4437	4386	4282	4231	4412	4257	55	1295	500	2680	5	1	10920000	473	25.32	1.86	12	0.01	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	3.99	N	006920	500	54 억		386531	N	N	0	N	00	N
122	20230906	160202	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4335	-125	5	-2.80	223765170	50946	71.27	4455	4490	4335	5790	3125	4460	4391.31	3.77	0	-25699	4563	4511	4408	4356	4253	4537	4382	55	1330	500	2760	5	1	10920000	473	25.35	1.86	12	0.47	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	4.03	N	006920	500	54 억		411959	N	N	0	N	00	N
123	20230906	150201	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4365	-95	5	-2.13	213202020	48512	67.87	4455	4490	4345	5790	3125	4460	4393.66	3.77	0	-25995	4563	4511	4408	4356	4253	4537	4382	55	1330	500	2760	5	1	10920000	477	25.53	1.88	12	0.44	171.00	2326.00	6400	20230620	-31.80	3155	20221013	38.35	6400	-31.80	20230620	3225	35.35	20230103	6400	-31.80	20230620	3155	38.35	20221013	4.03	N	006920	500	54 억		411959	N	N	0	N	00	N
124	20230906	140203	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4385	-75	5	-1.68	149172955	33895	47.42	4455	4490	4365	5790	3125	4460	4399.51	3.77	0	-14042	4563	4511	4408	4356	4253	4537	4382	55	1330	500	2760	5	1	10920000	479	25.64	1.89	12	0.31	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	4.03	N	006920	500	54 억		411959	N	N	0	N	00	N
125	20230906	130204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4390	-70	5	-1.57	124781995	28320	39.62	4455	4490	4370	5790	3125	4460	4404.47	3.77	0	-13637	4563	4511	4408	4356	4253	4537	4382	55	1330	500	2760	5	1	10920000	479	25.67	1.89	12	0.26	171.00	2326.00	6400	20230620	-31.41	3155	20221013	39.14	6400	-31.41	20230620	3225	36.12	20230103	6400	-31.41	20230620	3155	39.14	20221013	4.03	N	006920	500	54 억		411959	N	N	0	N	00	N
126	20230906	120206	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4395	-65	5	-1.46	75120370	16989	23.77	4455	4490	4390	5790	3125	4460	4419.68	3.77	0	-4229	4563	4511	4408	4356	4253	4537	4382	55	1330	500	2760	5	1	10920000	480	25.70	1.89	12	0.16	171.00	2326.00	6400	20230620	-31.33	3155	20221013	39.30	6400	-31.33	20230620	3225	36.28	20230103	6400	-31.33	20230620	3155	39.30	20221013	4.03	N	006920	500	54 억		411959	N	N	0	N	00	N
127	20230906	110202	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4390	-70	5	-1.57	65065470	14710	20.58	4455	4490	4390	5790	3125	4460	4420.94	3.77	0	-3927	4563	4511	4408	4356	4253	4537	4382	55	1330	500	2760	5	1	10920000	479	25.67	1.89	12	0.13	171.00	2326.00	6400	20230620	-31.41	3155	20221013	39.14	6400	-31.41	20230620	3225	36.12	20230103	6400	-31.41	20230620	3155	39.14	20221013	4.03	N	006920	500	54 억		411959	N	N	0	N	00	N
128	20230906	100200	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4395	-65	5	-1.46	46916950	10580	14.80	4455	4490	4390	5790	3125	4460	4432.25	3.77	0	-2507	4563	4511	4408	4356	4253	4537	4382	55	1330	500	2760	5	1	10920000	480	25.70	1.89	12	0.10	171.00	2326.00	6400	20230620	-31.33	3155	20221013	39.30	6400	-31.33	20230620	3225	36.28	20230103	6400	-31.33	20230620	3155	39.30	20221013	4.03	N	006920	500	54 억		411959	N	N	0	N	00	N
129	20230906	090202	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4400	-60	5	-1.35	19797310	4447	6.22	4455	4455	4400	5790	3125	4460	4449.89	3.77	0	-1646	4563	4511	4408	4356	4253	4537	4382	55	1330	500	2760	5	1	10920000	480	25.73	1.89	12	0.04	171.00	2326.00	6400	20230620	-31.25	3155	20221013	39.46	6400	-31.25	20230620	3225	36.43	20230103	6400	-31.25	20230620	3155	39.46	20221013	4.03	N	006920	500	54 억		411959	N	N	0	N	00	N
130	20230905	160200	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4460	115	2	2.65	313229590	71393	159.38	4345	4460	4305	5640	3045	4345	4387.06	3.74	0	3040	4431	4387	4321	4277	4211	4410	4300	55	1295	500	2690	5	1	10920000	487	26.08	1.92	12	0.65	171.00	2326.00	6400	20230620	-30.31	3155	20221013	41.36	6400	-30.31	20230620	3225	38.29	20230103	6400	-30.31	20230620	3155	41.36	20221013	4.02	N	006920	500	54 억		408909	N	N	0	N	00	N
131	20230905	150209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4430	85	2	1.96	274344265	62646	139.85	4345	4430	4305	5640	3045	4345	4379.28	3.74	0	2862	4431	4387	4321	4277	4211	4410	4300	55	1295	500	2690	5	1	10920000	484	25.91	1.90	12	0.57	171.00	2326.00	6400	20230620	-30.78	3155	20221013	40.41	6400	-30.78	20230620	3225	37.36	20230103	6400	-30.78	20230620	3155	40.41	20221013	4.02	N	006920	500	54 억		408909	N	N	0	N	00	N
132	20230905	140204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4380	35	2	0.81	164693580	37778	84.34	4345	4420	4305	5640	3045	4345	4359.51	3.74	0	1458	4431	4387	4321	4277	4211	4410	4300	55	1295	500	2690	5	1	10920000	478	25.61	1.88	12	0.35	171.00	2326.00	6400	20230620	-31.56	3155	20221013	38.83	6400	-31.56	20230620	3225	35.81	20230103	6400	-31.56	20230620	3155	38.83	20221013	4.02	N	006920	500	54 억		408909	N	N	0	N	00	N
133	20230905	130156	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4360	15	2	0.35	149238755	34246	76.45	4345	4420	4305	5640	3045	4345	4357.84	3.74	0	877	4431	4387	4321	4277	4211	4410	4300	55	1295	500	2690	5	1	10920000	476	25.50	1.87	12	0.31	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	4.02	N	006920	500	54 억		408909	N	N	0	N	00	N
134	20230905	120203	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4350	5	2	0.12	142838565	32778	73.17	4345	4420	4305	5640	3045	4345	4357.76	3.74	0	918	4431	4387	4321	4277	4211	4410	4300	55	1295	500	2690	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	4.02	N	006920	500	54 억		408909	N	N	0	N	00	N
135	20230905	110202	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4350	5	2	0.12	120006065	27538	61.48	4345	4420	4305	5640	3045	4345	4357.84	3.74	0	-746	4431	4387	4321	4277	4211	4410	4300	55	1295	500	2690	5	1	10920000	475	25.44	1.87	12	0.25	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	4.02	N	006920	500	54 억		408909	N	N	0	N	00	N
136	20230905	100201	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4345	0	3	0.00	95942240	22024	49.17	4345	4420	4305	5640	3045	4345	4356.26	3.74	0	-2012	4431	4387	4321	4277	4211	4410	4300	55	1295	500	2690	5	1	10920000	474	25.41	1.87	12	0.20	171.00	2326.00	6400	20230620	-32.11	3155	20221013	37.72	6400	-32.11	20230620	3225	34.73	20230103	6400	-32.11	20230620	3155	37.72	20221013	4.02	N	006920	500	54 억		408909	N	N	0	N	00	N
137	20230905	090159	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4370	25	2	0.58	10053345	2313	5.16	4345	4370	4345	5640	3045	4345	4346.45	3.74	0	-686	4431	4387	4321	4277	4211	4410	4300	55	1295	500	2690	5	1	10920000	477	25.56	1.88	12	0.02	171.00	2326.00	6400	20230620	-31.72	3155	20221013	38.51	6400	-31.72	20230620	3225	35.50	20230103	6400	-31.72	20230620	3155	38.51	20221013	4.02	N	006920	500	54 억		408909	N	N	0	N	00	N
138	20230904	160200	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4345	60	2	1.40	193021645	44743	59.85	4290	4365	4255	5570	3000	4285	4314.02	3.78	0	-4372	4451	4367	4326	4242	4201	4347	4222	55	1285	500	2650	5	1	10920000	474	25.41	1.87	12	0.41	171.00	2326.00	6400	20230620	-32.11	3155	20221013	37.72	6400	-32.11	20230620	3225	34.73	20230103	6400	-32.11	20230620	3155	37.72	20221013	3.94	N	006920	500	54 억		413291	N	N	0	N	00	N
139	20230904	150157	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4325	40	2	0.93	155078160	35997	48.15	4290	4365	4255	5570	3000	4285	4308.10	3.78	0	-4056	4451	4367	4326	4242	4201	4347	4222	55	1285	500	2650	5	1	10920000	472	25.29	1.86	12	0.33	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	3.94	N	006920	500	54 억		413291	N	N	0	N	00	N
140	20230904	140159	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4310	25	2	0.58	140595800	32642	43.66	4290	4365	4255	5570	3000	4285	4307.22	3.78	0	-3451	4451	4367	4326	4242	4201	4347	4222	55	1285	500	2650	5	1	10920000	471	25.20	1.85	12	0.30	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	3.94	N	006920	500	54 억		413291	N	N	0	N	00	N
141	20230904	130201	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4295	10	2	0.23	126000820	29253	39.13	4290	4365	4255	5570	3000	4285	4307.29	3.78	0	-3118	4451	4367	4326	4242	4201	4347	4222	55	1285	500	2650	5	1	10920000	469	25.12	1.85	12	0.27	171.00	2326.00	6400	20230620	-32.89	3155	20221013	36.13	6400	-32.89	20230620	3225	33.18	20230103	6400	-32.89	20230620	3155	36.13	20221013	3.94	N	006920	500	54 억		413291	N	N	0	N	00	N
142	20230904	120157	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4285	0	3	0.00	114131270	26493	35.44	4290	4365	4255	5570	3000	4285	4307.99	3.78	0	-2974	4451	4367	4326	4242	4201	4347	4222	55	1285	500	2650	5	1	10920000	468	25.06	1.84	12	0.24	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	3.94	N	006920	500	54 억		413291	N	N	0	N	00	N
143	20230904	110156	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4260	-25	5	-0.58	97221185	22552	30.17	4290	4365	4255	5570	3000	4285	4311.00	3.78	0	-1122	4451	4367	4326	4242	4201	4347	4222	55	1285	500	2650	5	1	10920000	465	24.91	1.83	12	0.21	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	3.94	N	006920	500	54 억		413291	N	N	0	N	00	N
144	20230904	100154	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4330	45	2	1.05	65922030	15237	20.38	4290	4365	4290	5570	3000	4285	4326.49	3.78	0	-1122	4451	4367	4326	4242	4201	4347	4222	55	1285	500	2650	5	1	10920000	473	25.32	1.86	12	0.14	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	3.94	N	006920	500	54 억		413291	N	N	0	N	00	N
145	20230904	090157	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4290	5	2	0.12	4680310	1091	1.46	4290	4290	4290	5570	3000	4285	4290.00	3.78	0	393	4451	4367	4326	4242	4201	4347	4222	55	1285	500	2650	5	1	10920000	468	25.09	1.84	12	0.01	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	3.94	N	006920	500	54 억		413291	N	N	0	N	00	N
146	20230901	160158	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4285	0	3	0.00	319209755	73656	156.69	4305	4410	4285	5570	3000	4285	4334.12	3.73	0	6358	4391	4337	4306	4252	4221	4322	4237	55	1285	500	2650	5	1	10920000	468	25.06	1.84	12	0.67	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	3.91	N	006920	500	54 억		407614	N	N	0	N	00	N
147	20230901	150159	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4330	45	2	1.05	284236645	65520	139.38	4305	4410	4295	5570	3000	4285	4338.32	3.73	0	6789	4391	4337	4306	4252	4221	4322	4237	55	1285	500	2650	5	1	10920000	473	25.32	1.86	12	0.60	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	3.91	N	006920	500	54 억		407614	N	N	0	N	00	N
148	20230901	140157	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4315	30	2	0.70	249731520	57517	122.36	4305	4410	4295	5570	3000	4285	4342.07	3.73	0	6381	4391	4337	4306	4252	4221	4322	4237	55	1285	500	2650	5	1	10920000	471	25.23	1.86	12	0.53	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	3.91	N	006920	500	54 억		407614	N	N	0	N	00	N
149	20230901	130158	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4335	50	2	1.17	228053025	52505	111.69	4305	4410	4300	5570	3000	4285	4343.67	3.73	0	8512	4391	4337	4306	4252	4221	4322	4237	55	1285	500	2650	5	1	10920000	473	25.35	1.86	12	0.48	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	3.91	N	006920	500	54 억		407614	N	N	0	N	00	N
150	20230901	120156	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4305	20	2	0.47	211086230	48574	103.33	4305	4410	4300	5570	3000	4285	4345.91	3.73	0	8401	4391	4337	4306	4252	4221	4322	4237	55	1285	500	2650	5	1	10920000	470	25.18	1.85	12	0.44	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	3.91	N	006920	500	54 억		407614	N	N	0	N	00	N
151	20230901	110156	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4330	45	2	1.05	154697095	35558	75.64	4305	4410	4300	5570	3000	4285	4350.92	3.73	0	8851	4391	4337	4306	4252	4221	4322	4237	55	1285	500	2650	5	1	10920000	473	25.32	1.86	12	0.33	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	3.91	N	006920	500	54 억		407614	N	N	0	N	00	N
152	20230901	100156	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4325	40	2	0.93	119503255	27442	58.38	4305	4410	4300	5570	3000	4285	4355.26	3.73	0	7045	4391	4337	4306	4252	4221	4322	4237	55	1285	500	2650	5	1	10920000	472	25.29	1.86	12	0.25	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	3.91	N	006920	500	54 억		407614	N	N	0	N	00	N
153	20230901	090155	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4330	45	2	1.05	8171995	1899	4.04	4305	4330	4300	5570	3000	4285	4305.41	3.73	0	376	4391	4337	4306	4252	4221	4322	4237	55	1285	500	2650	5	1	10920000	473	25.32	1.86	12	0.02	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	3.91	N	006920	500	54 억		407614	N	N	0	N	00	N