KissMeData/006920/price/prices-20230601.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	20230630	160215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5230	-170	5	-3.15	7023238680	1339576	42.17	5270	5400	5120	7020	3780	5400	5242.13	1.16	0	-63585	5800	5600	5320	5120	4840	5700	5220	55	1620	500	3560	10	1	10920000	571	30.58	2.25	12	12.27	171.00	2326.00	6400	20230620	-18.28	3155	20221013	65.77	6400	-18.28	20230620	3225	62.17	20230103	6400	-18.28	20230620	3155	65.77	20221013	4.02	N	006920	500	54 억		127149	N	N	0	N	00	N
3	20230630	150216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5250	-150	5	-2.78	4829104980	922548	29.04	5270	5350	5120	7020	3780	5400	5233.29	1.16	0	-62710	5800	5600	5320	5120	4840	5700	5220	55	1620	500	3560	10	1	10920000	573	30.70	2.26	12	8.45	171.00	2326.00	6400	20230620	-17.97	3155	20221013	66.40	6400	-17.97	20230620	3225	62.79	20230103	6400	-17.97	20230620	3155	66.40	20221013	4.02	N	006920	500	54 억		127149	N	N	0	N	00	N
4	20230630	140216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5180	-220	5	-4.07	4277413720	817073	25.72	5270	5350	5120	7020	3780	5400	5233.65	1.16	0	-51001	5800	5600	5320	5120	4840	5700	5220	55	1620	500	3560	10	1	10920000	566	30.29	2.23	12	7.48	171.00	2326.00	6400	20230620	-19.06	3155	20221013	64.18	6400	-19.06	20230620	3225	60.62	20230103	6400	-19.06	20230620	3155	64.18	20221013	4.02	N	006920	500	54 억		127149	N	N	0	N	00	N
5	20230630	130216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5210	-190	5	-3.52	3993693420	762188	23.99	5270	5350	5120	7020	3780	5400	5238.32	1.16	0	-45355	5800	5600	5320	5120	4840	5700	5220	55	1620	500	3560	10	1	10920000	569	30.47	2.24	12	6.98	171.00	2326.00	6400	20230620	-18.59	3155	20221013	65.13	6400	-18.59	20230620	3225	61.55	20230103	6400	-18.59	20230620	3155	65.13	20221013	4.02	N	006920	500	54 억		127149	N	N	0	N	00	N
6	20230630	120214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5220	-180	5	-3.33	3669204110	699666	22.02	5270	5350	5120	7020	3780	5400	5242.68	1.16	0	-45194	5800	5600	5320	5120	4840	5700	5220	55	1620	500	3560	10	1	10920000	570	30.53	2.24	12	6.41	171.00	2326.00	6400	20230620	-18.44	3155	20221013	65.45	6400	-18.44	20230620	3225	61.86	20230103	6400	-18.44	20230620	3155	65.45	20221013	4.02	N	006920	500	54 억		127149	N	N	0	N	00	N
7	20230630	110215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5270	-130	5	-2.41	3254894870	620473	19.53	5270	5350	5120	7020	3780	5400	5244.10	1.16	0	-42358	5800	5600	5320	5120	4840	5700	5220	55	1620	500	3560	10	1	10920000	575	30.82	2.27	12	5.68	171.00	2326.00	6400	20230620	-17.66	3155	20221013	67.04	6400	-17.66	20230620	3225	63.41	20230103	6400	-17.66	20230620	3155	67.04	20221013	4.02	N	006920	500	54 억		127149	N	N	0	N	00	N
8	20230630	100215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5350	-50	5	-0.93	2788947170	532277	16.76	5270	5350	5120	7020	3780	5400	5237.56	1.16	0	-35883	5800	5600	5320	5120	4840	5700	5220	55	1620	500	3560	10	1	10920000	584	31.29	2.30	12	4.87	171.00	2326.00	6400	20230620	-16.41	3155	20221013	69.57	6400	-16.41	20230620	3225	65.89	20230103	6400	-16.41	20230620	3155	69.57	20221013	4.02	N	006920	500	54 억		127149	N	N	0	N	00	N
9	20230630	090216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5270	-130	5	-2.41	522184430	98803	3.11	5270	5320	5260	7020	3780	5400	5276.53	1.16	0	2768	5800	5600	5320	5120	4840	5700	5220	55	1620	500	3560	10	1	10920000	575	30.82	2.27	12	0.90	171.00	2326.00	6400	20230620	-17.66	3155	20221013	67.04	6400	-17.66	20230620	3225	63.41	20230103	6400	-17.66	20230620	3155	67.04	20221013	4.02	N	006920	500	54 억		127149	N	N	0	N	00	N
10	20230629	160215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5400	290	2	5.68	14998335280	2818326	147.65	5100	5520	5040	6640	3580	5110	5321.62	1.44	0	-31859	5776	5442	5236	4902	4696	5340	4800	55	1530	500	3370	10	1	10920000	590	31.58	2.32	12	25.81	171.00	2326.00	6400	20230620	-15.62	3155	20221013	71.16	6400	-15.62	20230620	3225	67.44	20230103	6400	-15.62	20230620	3155	71.16	20221013	3.26	N	006920	500	54 억		157600	N	N	0	N	00	N
11	20230629	150214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5390	280	2	5.48	9509252800	1809699	94.81	5100	5440	5040	6640	3580	5110	5254.65	1.44	0	-46283	5776	5442	5236	4902	4696	5340	4800	55	1530	500	3370	10	1	10920000	589	31.52	2.32	12	16.57	171.00	2326.00	6400	20230620	-15.78	3155	20221013	70.84	6400	-15.78	20230620	3225	67.13	20230103	6400	-15.78	20230620	3155	70.84	20221013	3.26	N	006920	500	54 억		157600	N	N	0	N	00	N
12	20230629	140213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5160	50	2	0.98	5158029340	992815	52.01	5100	5330	5040	6640	3580	5110	5195.40	1.44	0	-16104	5776	5442	5236	4902	4696	5340	4800	55	1530	500	3370	10	1	10920000	563	30.18	2.22	12	9.09	171.00	2326.00	6400	20230620	-19.38	3155	20221013	63.55	6400	-19.38	20230620	3225	60.00	20230103	6400	-19.38	20230620	3155	63.55	20221013	3.26	N	006920	500	54 억		157600	N	N	0	N	00	N
13	20230629	130214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	20	2	0.39	1714564410	334082	17.50	5100	5200	5040	6640	3580	5110	5132.20	1.44	0	10470	5776	5442	5236	4902	4696	5340	4800	55	1530	500	3370	10	1	10920000	560	30.00	2.21	12	3.06	171.00	2326.00	6400	20230620	-19.84	3155	20221013	62.60	6400	-19.84	20230620	3225	59.07	20230103	6400	-19.84	20230620	3155	62.60	20221013	3.26	N	006920	500	54 억		157600	N	N	0	N	00	N
14	20230629	120215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5170	60	2	1.17	1401029870	273139	14.31	5100	5200	5040	6640	3580	5110	5129.40	1.44	0	22153	5776	5442	5236	4902	4696	5340	4800	55	1530	500	3370	10	1	10920000	565	30.23	2.22	12	2.50	171.00	2326.00	6400	20230620	-19.22	3155	20221013	63.87	6400	-19.22	20230620	3225	60.31	20230103	6400	-19.22	20230620	3155	63.87	20221013	3.26	N	006920	500	54 억		157600	N	N	0	N	00	N
15	20230629	110215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5140	30	2	0.59	1149713190	224236	11.75	5100	5200	5040	6640	3580	5110	5127.29	1.44	0	19321	5776	5442	5236	4902	4696	5340	4800	55	1530	500	3370	10	1	10920000	561	30.06	2.21	12	2.05	171.00	2326.00	6400	20230620	-19.69	3155	20221013	62.92	6400	-19.69	20230620	3225	59.38	20230103	6400	-19.69	20230620	3155	62.92	20221013	3.26	N	006920	500	54 억		157600	N	N	0	N	00	N
16	20230629	100215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5120	10	2	0.20	794593420	154867	8.11	5100	5200	5080	6640	3580	5110	5130.88	1.44	0	16422	5776	5442	5236	4902	4696	5340	4800	55	1530	500	3370	10	1	10920000	559	29.94	2.20	12	1.42	171.00	2326.00	6400	20230620	-20.00	3155	20221013	62.28	6400	-20.00	20230620	3225	58.76	20230103	6400	-20.00	20230620	3155	62.28	20221013	3.26	N	006920	500	54 억		157600	N	N	0	N	00	N
17	20230629	090214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	-20	5	-0.39	37633250	7384	0.39	5100	5100	5080	6640	3580	5110	5095.61	1.44	0	-607	5776	5442	5236	4902	4696	5340	4800	55	1530	500	3370	10	1	10920000	556	29.77	2.19	12	0.07	171.00	2326.00	6400	20230620	-20.47	3155	20221013	61.33	6400	-20.47	20230620	3225	57.83	20230103	6400	-20.47	20230620	3155	61.33	20221013	3.26	N	006920	500	54 억		157600	N	N	0	N	00	N
18	20230628	160214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	-180	5	-3.40	9980833950	1886398	39.88	5290	5570	5030	6870	3710	5290	5291.23	1.33	0	5622	5910	5600	5330	5020	4750	5755	5175	55	1580	500	3490	10	1	10920000	558	29.88	2.20	12	17.27	171.00	2326.00	6400	20230620	-20.16	3155	20221013	61.97	6400	-20.16	20230620	3225	58.45	20230103	6400	-20.16	20230620	3155	61.97	20221013	1.61	N	006920	500	54 억		145150	N	N	0	N	00	N
19	20230628	150214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	-190	5	-3.59	9725164590	1836344	38.82	5290	5570	5030	6870	3710	5290	5295.95	1.33	0	-2228	5910	5600	5330	5020	4750	5755	5175	55	1580	500	3490	10	1	10920000	557	29.82	2.19	12	16.82	171.00	2326.00	6400	20230620	-20.31	3155	20221013	61.65	6400	-20.31	20230620	3225	58.14	20230103	6400	-20.31	20230620	3155	61.65	20221013	1.61	N	006920	500	54 억		145150	N	N	0	N	00	N
20	20230628	140214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	-210	5	-3.97	9475130590	1787355	37.79	5290	5570	5030	6870	3710	5290	5301.23	1.33	0	-7049	5910	5600	5330	5020	4750	5755	5175	55	1580	500	3490	10	1	10920000	555	29.71	2.18	12	16.37	171.00	2326.00	6400	20230620	-20.62	3155	20221013	61.01	6400	-20.62	20230620	3225	57.52	20230103	6400	-20.62	20230620	3155	61.01	20221013	1.61	N	006920	500	54 억		145150	N	N	0	N	00	N
21	20230628	130213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5110	-180	5	-3.40	8870776380	1667991	35.26	5290	5570	5090	6870	3710	5290	5318.33	1.33	0	-11648	5910	5600	5330	5020	4750	5755	5175	55	1580	500	3490	10	1	10920000	558	29.88	2.20	12	15.27	171.00	2326.00	6400	20230620	-20.16	3155	20221013	61.97	6400	-20.16	20230620	3225	58.45	20230103	6400	-20.16	20230620	3155	61.97	20221013	1.61	N	006920	500	54 억		145150	N	N	0	N	00	N
22	20230628	120200	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	-160	5	-3.02	8448328040	1585341	33.52	5290	5570	5110	6870	3710	5290	5329.15	1.33	0	-9472	5910	5600	5330	5020	4750	5755	5175	55	1580	500	3490	10	1	10920000	560	30.00	2.21	12	14.52	171.00	2326.00	6400	20230620	-19.84	3155	20221013	62.60	6400	-19.84	20230620	3225	59.07	20230103	6400	-19.84	20230620	3155	62.60	20221013	1.61	N	006920	500	54 억		145150	N	N	0	N	00	N
23	20230628	110215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5280	-10	5	-0.19	6784769880	1264699	26.74	5290	5570	5250	6870	3710	5290	5365.03	1.33	0	-62616	5910	5600	5330	5020	4750	5755	5175	55	1580	500	3490	10	1	10920000	577	30.88	2.27	12	11.58	171.00	2326.00	6400	20230620	-17.50	3155	20221013	67.35	6400	-17.50	20230620	3225	63.72	20230103	6400	-17.50	20230620	3155	67.35	20221013	1.61	N	006920	500	54 억		145150	N	N	0	N	00	N
24	20230628	100213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5320	30	2	0.57	1570913500	295863	6.25	5290	5380	5250	6870	3710	5290	5309.94	1.33	0	17774	5910	5600	5330	5020	4750	5755	5175	55	1580	500	3490	10	1	10920000	581	31.11	2.29	12	2.71	171.00	2326.00	6400	20230620	-16.88	3155	20221013	68.62	6400	-16.88	20230620	3225	64.96	20230103	6400	-16.88	20230620	3155	68.62	20221013	1.61	N	006920	500	54 억		145150	N	N	0	N	00	N
25	20230628	090213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5280	-10	5	-0.19	269848660	51078	1.08	5290	5300	5250	6870	3710	5290	5282.31	1.33	0	-209	5910	5600	5330	5020	4750	5755	5175	55	1580	500	3490	10	1	10920000	577	30.88	2.27	12	0.47	171.00	2326.00	6400	20230620	-17.50	3155	20221013	67.35	6400	-17.50	20230620	3225	63.72	20230103	6400	-17.50	20230620	3155	67.35	20221013	1.61	N	006920	500	54 억		145150	N	N	0	N	00	N
26	20230627	160214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5290	160	2	3.12	24934305050	4659133	236.81	5080	5640	5060	6660	3600	5130	5351.82	0.72	0	54899	5466	5297	5021	4852	4576	5382	4937	55	1530	500	3380	10	1	10920000	578	30.94	2.27	12	42.67	171.00	2326.00	6400	20230620	-17.34	3155	20221013	67.67	6400	-17.34	20230620	3225	64.03	20230103	6400	-17.34	20230620	3155	67.67	20221013	1.53	N	006920	500	54 억		78210	N	N	0	N	00	N
27	20230627	150214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5220	90	2	1.75	23165623240	4326650	219.91	5080	5640	5060	6660	3600	5130	5354.19	0.72	0	77653	5466	5297	5021	4852	4576	5382	4937	55	1530	500	3380	10	1	10920000	570	30.53	2.24	12	39.62	171.00	2326.00	6400	20230620	-18.44	3155	20221013	65.45	6400	-18.44	20230620	3225	61.86	20230103	6400	-18.44	20230620	3155	65.45	20221013	1.53	N	006920	500	54 억		78210	N	N	0	N	00	N
28	20230627	140216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5200	70	2	1.36	18666791070	3480747	176.92	5080	5640	5060	6660	3600	5130	5362.89	0.72	0	66330	5466	5297	5021	4852	4576	5382	4937	55	1530	500	3380	10	1	10920000	568	30.41	2.24	12	31.87	171.00	2326.00	6400	20230620	-18.75	3155	20221013	64.82	6400	-18.75	20230620	3225	61.24	20230103	6400	-18.75	20230620	3155	64.82	20221013	1.53	N	006920	500	54 억		78210	N	N	0	N	00	N
29	20230627	130217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5230	100	2	1.95	18303471470	3410818	173.36	5080	5640	5060	6660	3600	5130	5366.32	0.72	0	59185	5466	5297	5021	4852	4576	5382	4937	55	1530	500	3380	10	1	10920000	571	30.58	2.25	12	31.23	171.00	2326.00	6400	20230620	-18.28	3155	20221013	65.77	6400	-18.28	20230620	3225	62.17	20230103	6400	-18.28	20230620	3155	65.77	20221013	1.53	N	006920	500	54 억		78210	N	N	0	N	00	N
30	20230627	120217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5200	70	2	1.36	17934663130	3340131	169.77	5080	5640	5060	6660	3600	5130	5369.47	0.72	0	49368	5466	5297	5021	4852	4576	5382	4937	55	1530	500	3380	10	1	10920000	568	30.41	2.24	12	30.59	171.00	2326.00	6400	20230620	-18.75	3155	20221013	64.82	6400	-18.75	20230620	3225	61.24	20230103	6400	-18.75	20230620	3155	64.82	20221013	1.53	N	006920	500	54 억		78210	N	N	0	N	00	N
31	20230627	110216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5240	110	2	2.14	17195742320	3198078	162.55	5080	5640	5060	6660	3600	5130	5376.92	0.72	0	34520	5466	5297	5021	4852	4576	5382	4937	55	1530	500	3380	10	1	10920000	572	30.64	2.25	12	29.29	171.00	2326.00	6400	20230620	-18.12	3155	20221013	66.09	6400	-18.12	20230620	3225	62.48	20230103	6400	-18.12	20230620	3155	66.09	20221013	1.53	N	006920	500	54 억		78210	N	N	0	N	00	N
32	20230627	100212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	0	3	0.00	2528109700	489367	24.87	5080	5270	5060	6660	3600	5130	5166.10	0.72	0	25286	5466	5297	5021	4852	4576	5382	4937	55	1530	500	3380	10	1	10920000	560	30.00	2.21	12	4.48	171.00	2326.00	6400	20230620	-19.84	3155	20221013	62.60	6400	-19.84	20230620	3225	59.07	20230103	6400	-19.84	20230620	3155	62.60	20221013	1.53	N	006920	500	54 억		78210	N	N	0	N	00	N
33	20230627	090214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5100	-30	5	-0.58	151567250	29829	1.52	5080	5110	5060	6660	3600	5130	5080.71	0.72	0	-387	5466	5297	5021	4852	4576	5382	4937	55	1530	500	3380	10	1	10920000	557	29.82	2.19	12	0.27	171.00	2326.00	6400	20230620	-20.31	3155	20221013	61.65	6400	-20.31	20230620	3225	58.14	20230103	6400	-20.31	20230620	3155	61.65	20221013	1.53	N	006920	500	54 억		78210	N	N	0	N	00	N
34	20230626	160214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	350	2	7.32	9736353570	1937015	221.22	4745	5190	4745	6210	3350	4780	5026.20	1.66	0	-86723	5060	4920	4825	4685	4590	4990	4755	55	1430	500	3150	10	1	10920000	560	30.00	2.21	12	17.74	171.00	2326.00	6400	20230620	-19.84	3155	20221013	62.60	6400	-19.84	20230620	3225	59.07	20230103	6400	-19.84	20230620	3155	62.60	20221013	1.55	N	006920	500	54 억		181646	N	N	0	N	00	N
35	20230626	150214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	270	2	5.65	8232773270	1642525	187.59	4745	5190	4745	6210	3350	4780	5012.27	1.66	0	-32057	5060	4920	4825	4685	4590	4990	4755	55	1430	500	3150	10	1	10920000	551	29.53	2.17	12	15.04	171.00	2326.00	6400	20230620	-21.09	3155	20221013	60.06	6400	-21.09	20230620	3225	56.59	20230103	6400	-21.09	20230620	3155	60.06	20221013	1.55	N	006920	500	54 억		181646	N	N	0	N	00	N
36	20230626	140214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5000	220	2	4.60	6893148100	1375924	157.14	4745	5190	4745	6210	3350	4780	5009.84	1.66	0	-30455	5060	4920	4825	4685	4590	4990	4755	55	1430	500	3150	10	1	10920000	546	29.24	2.15	12	12.60	171.00	2326.00	6400	20230620	-21.88	3155	20221013	58.48	6400	-21.88	20230620	3225	55.04	20230103	6400	-21.88	20230620	3155	58.48	20221013	1.55	N	006920	500	54 억		181646	N	N	0	N	00	N
37	20230626	130214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4920	140	2	2.93	2905765330	590196	67.40	4745	5000	4745	6210	3350	4780	4923.40	1.66	0	55349	5060	4920	4825	4685	4590	4990	4755	55	1430	500	3150	5	1	10920000	537	28.77	2.12	12	5.40	171.00	2326.00	6400	20230620	-23.12	3155	20221013	55.94	6400	-23.12	20230620	3225	52.56	20230103	6400	-23.12	20230620	3155	55.94	20221013	1.55	N	006920	500	54 억		181646	N	N	0	N	00	N
38	20230626	120213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4915	135	2	2.82	2766862955	561904	64.17	4745	5000	4745	6210	3350	4780	4924.10	1.66	0	52210	5060	4920	4825	4685	4590	4990	4755	55	1430	500	3150	5	1	10920000	537	28.74	2.11	12	5.15	171.00	2326.00	6400	20230620	-23.20	3155	20221013	55.78	6400	-23.20	20230620	3225	52.40	20230103	6400	-23.20	20230620	3155	55.78	20221013	1.55	N	006920	500	54 억		181646	N	N	0	N	00	N
39	20230626	110213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4945	165	2	3.45	2485361585	504726	57.64	4745	5000	4745	6210	3350	4780	4924.19	1.66	0	53190	5060	4920	4825	4685	4590	4990	4755	55	1430	500	3150	5	1	10920000	540	28.92	2.13	12	4.62	171.00	2326.00	6400	20230620	-22.73	3155	20221013	56.74	6400	-22.73	20230620	3225	53.33	20230103	6400	-22.73	20230620	3155	56.74	20221013	1.55	N	006920	500	54 억		181646	N	N	0	N	00	N
40	20230626	100214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4910	130	2	2.72	1778168115	362181	41.36	4745	4975	4745	6210	3350	4780	4909.63	1.66	0	27330	5060	4920	4825	4685	4590	4990	4755	55	1430	500	3150	5	1	10920000	536	28.71	2.11	12	3.32	171.00	2326.00	6400	20230620	-23.28	3155	20221013	55.63	6400	-23.28	20230620	3225	52.25	20230103	6400	-23.28	20230620	3155	55.63	20221013	1.55	N	006920	500	54 억		181646	N	N	0	N	00	N
41	20230626	090213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4890	110	2	2.30	240695525	49811	5.69	4745	4915	4745	6210	3350	4780	4832.23	1.66	0	3066	5060	4920	4825	4685	4590	4990	4755	55	1430	500	3150	5	1	10920000	534	28.60	2.10	12	0.46	171.00	2326.00	6400	20230620	-23.59	3155	20221013	54.99	6400	-23.59	20230620	3225	51.63	20230103	6400	-23.59	20230620	3155	54.99	20221013	1.55	N	006920	500	54 억		181646	N	N	0	N	00	N
42	20230623	152849	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	4780	-10	5	-0.21	4066762480	837543	129.07	4770	4965	4730	6220	3355	4790	4855.63	1.66	0	-2525	5096	4942	4866	4712	4636	4905	4675	55	1432	500	3160	5	1	10920000	522	27.95	2.06	12	7.67	171.00	2326.00	6400	20230620	-25.31	3155	20221013	51.51	6400	-25.31	20230620	3225	48.22	20230103	6400	-25.31	20230620	3155	51.51	20221013	1.62	N	006920	500	54 억		180808	N	N	0	N	00	N
43	20230623	140157	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	4765	-25	5	-0.52	3609503720	741279	114.23	4770	4965	4750	6220	3355	4790	4869.35	1.66	0	-20994	5096	4942	4866	4712	4636	4905	4675	55	1432	500	3160	5	1	10920000	520	27.87	2.05	12	6.79	171.00	2326.00	6400	20230620	-25.55	3155	20221013	51.03	6400	-25.55	20230620	3225	47.75	20230103	6400	-25.55	20230620	3155	51.03	20221013	1.62	N	006920	500	54 억		180808	N	N	0	N	00	N
44	20230622	161008	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	4790	-270	5	-5.34	2934341110	600525	50.23	4960	5020	4790	6570	3550	5060	4887.05	1.13	0	58539	5410	5235	5075	4900	4740	5155	4820	55	1510	500	3330	5	1	10920000	523	28.01	2.06	12	5.50	171.00	2326.00	6400	20230620	-25.16	3155	20221013	51.82	6400	-25.16	20230620	3225	48.53	20230103	6400	-25.16	20230620	3155	51.82	20221013	2.44	N	006920	500	54 억		123548	N	N	0	N	00	N
45	20230622	150134	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	4830	-230	5	-4.55	2416124030	492671	41.21	4960	5020	4810	6570	3550	5060	4904.11	1.13	0	34367	5410	5235	5075	4900	4740	5155	4820	55	1510	500	3330	5	1	10920000	527	28.25	2.08	12	4.51	171.00	2326.00	6400	20230620	-24.53	3155	20221013	53.09	6400	-24.53	20230620	3225	49.77	20230103	6400	-24.53	20230620	3155	53.09	20221013	2.44	N	006920	500	54 억		123548	N	N	0	N	00	N
46	20230622	140739	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	4870	-190	5	-3.75	2008088615	408276	34.15	4960	5020	4835	6570	3550	5060	4918.44	1.13	0	22378	5410	5235	5075	4900	4740	5155	4820	55	1510	500	3330	5	1	10920000	532	28.48	2.09	12	3.74	171.00	2326.00	6400	20230620	-23.91	3155	20221013	54.36	6400	-23.91	20230620	3225	51.01	20230103	6400	-23.91	20230620	3155	54.36	20221013	2.44	N	006920	500	54 억		123548	N	N	0	N	00	N
47	20230622	130526	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	4885	-175	5	-3.46	1784447945	362325	30.30	4960	5020	4840	6570	3550	5060	4924.97	1.13	0	20082	5410	5235	5075	4900	4740	5155	4820	55	1510	500	3330	5	1	10920000	533	28.57	2.10	12	3.32	171.00	2326.00	6400	20230620	-23.67	3155	20221013	54.83	6400	-23.67	20230620	3225	51.47	20230103	6400	-23.67	20230620	3155	54.83	20221013	2.44	N	006920	500	54 억		123548	N	N	0	N	00	N
48	20230622	120356	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	4890	-170	5	-3.36	1293103915	261298	21.85	4960	5020	4870	6570	3550	5060	4948.74	1.13	0	10404	5410	5235	5075	4900	4740	5155	4820	55	1510	500	3330	5	1	10920000	534	28.60	2.10	12	2.39	171.00	2326.00	6400	20230620	-23.59	3155	20221013	54.99	6400	-23.59	20230620	3225	51.63	20230103	6400	-23.59	20230620	3155	54.99	20221013	2.44	N	006920	500	54 억		123548	N	N	0	N	00	N
49	20230622	110302	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	4965	-95	5	-1.88	825525780	166044	13.89	4960	5020	4930	6570	3550	5060	4971.70	1.13	0	7257	5410	5235	5075	4900	4740	5155	4820	55	1510	500	3330	5	1	10920000	542	29.04	2.13	12	1.52	171.00	2326.00	6400	20230620	-22.42	3155	20221013	57.37	6400	-22.42	20230620	3225	53.95	20230103	6400	-22.42	20230620	3155	57.37	20221013	2.44	N	006920	500	54 억		123548	N	N	0	N	00	N
50	20230622	100338	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	4965	-95	5	-1.88	538217900	108040	9.04	4960	5020	4945	6570	3550	5060	4981.61	1.13	0	-4552	5410	5235	5075	4900	4740	5155	4820	55	1510	500	3330	5	1	10920000	542	29.04	2.13	12	0.99	171.00	2326.00	6400	20230620	-22.42	3155	20221013	57.37	6400	-22.42	20230620	3225	53.95	20230103	6400	-22.42	20230620	3155	57.37	20221013	2.44	N	006920	500	54 억		123548	N	N	0	N	00	N
51	20230622	090853	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	4950	-110	5	-2.17	285402455	57294	4.79	4960	5020	4945	6570	3550	5060	4981.28	1.13	0	-2833	5410	5235	5075	4900	4740	5155	4820	55	1510	500	3330	5	1	10920000	541	28.95	2.13	12	0.52	171.00	2326.00	6400	20230620	-22.66	3155	20221013	56.89	6400	-22.66	20230620	3225	53.49	20230103	6400	-22.66	20230620	3155	56.89	20221013	2.44	N	006920	500	54 억		123548	N	N	0	N	00	N
52	20230621	160716	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	5060	-90	5	-1.75	5968978915	1176747	8.46	5110	5250	4915	6690	3610	5150	5072.46	0.74	0	35640	6830	5990	5560	4720	4290	5775	4505	55	1540	500	3390	10	1	10920000	553	29.59	2.18	12	10.78	171.00	2326.00	6400	20230620	-20.94	3155	20221013	60.38	6400	-20.94	20230620	3225	56.90	20230103	6400	-20.94	20230620	3155	60.38	20221013	4.82	N	006920	500	54 억		80591	N	N	0	N	00	N
53	20230621	150807	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	5010	-140	5	-2.72	5591636160	1101905	7.92	5110	5250	4915	6690	3610	5150	5074.50	0.74	0	31323	6830	5990	5560	4720	4290	5775	4505	55	1540	500	3390	10	1	10920000	547	29.30	2.15	12	10.09	171.00	2326.00	6400	20230620	-21.72	3155	20221013	58.80	6400	-21.72	20230620	3225	55.35	20230103	6400	-21.72	20230620	3155	58.80	20221013	4.82	N	006920	500	54 억		80591	N	N	0	N	00	N
54	20230621	140536	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	4940	-210	5	-4.08	5230829675	1029343	7.40	5110	5250	4915	6690	3610	5150	5081.70	0.74	0	25187	6830	5990	5560	4720	4290	5775	4505	55	1540	500	3390	5	1	10920000	539	28.89	2.12	12	9.43	171.00	2326.00	6400	20230620	-22.81	3155	20221013	56.58	6400	-22.81	20230620	3225	53.18	20230103	6400	-22.81	20230620	3155	56.58	20221013	4.82	N	006920	500	54 억		80591	N	N	0	N	00	N
55	20230621	130844	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	4955	-195	5	-3.79	4907929120	964005	6.93	5110	5250	4930	6690	3610	5150	5091.17	0.74	0	13737	6830	5990	5560	4720	4290	5775	4505	55	1540	500	3390	5	1	10920000	541	28.98	2.13	12	8.83	171.00	2326.00	6400	20230620	-22.58	3155	20221013	57.05	6400	-22.58	20230620	3225	53.64	20230103	6400	-22.58	20230620	3155	57.05	20221013	4.82	N	006920	500	54 억		80591	N	N	0	N	00	N
56	20230621	120213	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	4945	-205	5	-3.98	4673562670	916703	6.59	5110	5250	4930	6690	3610	5150	5098.22	0.74	0	6321	6830	5990	5560	4720	4290	5775	4505	55	1540	500	3390	5	1	10920000	540	28.92	2.13	12	8.39	171.00	2326.00	6400	20230620	-22.73	3155	20221013	56.74	6400	-22.73	20230620	3225	53.33	20230103	6400	-22.73	20230620	3155	56.74	20221013	4.82	N	006920	500	54 억		80591	N	N	0	N	00	N
57	20230621	110816	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	5000	-150	5	-2.91	4102299825	801513	5.76	5110	5250	4975	6690	3610	5150	5118.19	0.74	0	2869	6830	5990	5560	4720	4290	5775	4505	55	1540	500	3390	10	1	10920000	546	29.24	2.15	12	7.34	171.00	2326.00	6400	20230620	-21.88	3155	20221013	58.48	6400	-21.88	20230620	3225	55.04	20230103	6400	-21.88	20230620	3155	58.48	20221013	4.82	N	006920	500	54 억		80591	N	N	0	N	00	N
58	20230621	100122	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	5090	-60	5	-1.17	2809478520	544088	3.91	5110	5250	5070	6690	3610	5150	5163.65	0.74	0	-34157	6830	5990	5560	4720	4290	5775	4505	55	1540	500	3390	10	1	10920000	556	29.77	2.19	12	4.98	171.00	2326.00	6400	20230620	-20.47	3155	20221013	61.33	6400	-20.47	20230620	3225	57.83	20230103	6400	-20.47	20230620	3155	61.33	20221013	4.82	N	006920	500	54 억		80591	N	N	0	N	00	N
59	20230621	090324	00	60.00	KOSDAQ		비금속	N	N	N	N	60	N	5100	-50	5	-0.97	303858010	59535	0.43	5110	5130	5070	6690	3610	5150	5103.68	0.74	0	2852	6830	5990	5560	4720	4290	5775	4505	55	1540	500	3390	10	1	10920000	557	29.82	2.19	12	0.55	171.00	2326.00	6400	20230620	-20.31	3155	20221013	61.65	6400	-20.31	20230620	3225	58.14	20230103	6400	-20.31	20230620	3155	61.65	20221013	4.82	N	006920	500	54 억		80591	N	N	0	N	00	N
60	20230620	160517	00	60.00	KOSDAQ	신고가	비금속	N	N	N	N	60	N	5150	-490	5	-8.69	81701533040	13839154	439.22	5840	6400	5130	7330	3950	5640	5933.08	2.41	0	-184617	5940	5790	5530	5380	5120	5865	5455	55	1690	500	3720	10	1	10920000	562	30.12	2.21	12	126.73	171.00	2326.00	6400	20230620	-19.53	3155	20221013	63.23	6400	-19.53	20230620	3225	59.69	20230103	6400	-19.53	20230620	3155	63.23	20221013	5.67	N	006920	500	54 억		263595	N	N	0	N	00	N
61	20230620	150607	00	60.00	KOSDAQ	신고가	비금속	N	N	N	N	60	N	5170	-470	5	-8.33	80647368320	13634667	432.73	5840	6400	5150	7330	3950	5640	5945.98	2.41	0	-217543	5940	5790	5530	5380	5120	5865	5455	55	1690	500	3720	10	1	10920000	565	30.23	2.22	12	124.86	171.00	2326.00	6400	20230620	-19.22	3155	20221013	63.87	6400	-19.22	20230620	3225	60.31	20230103	6400	-19.22	20230620	3155	63.87	20221013	5.67	N	006920	500	54 억		263595	N	N	0	N	00	N
62	20230620	140241	00	60.00	KOSDAQ	신고가	비금속	N	N	N	N	60	N	5230	-410	5	-7.27	79564590250	13426557	426.13	5840	6400	5200	7330	3950	5640	5958.82	2.41	0	-235530	5940	5790	5530	5380	5120	5865	5455	55	1690	500	3720	10	1	10920000	571	30.58	2.25	12	122.95	171.00	2326.00	6400	20230620	-18.28	3155	20221013	65.77	6400	-18.28	20230620	3225	62.17	20230103	6400	-18.28	20230620	3155	65.77	20221013	5.67	N	006920	500	54 억		263595	N	N	0	N	00	N
63	20230620	130257	00	60.00	KOSDAQ	신고가	비금속	N	N	N	N	60	N	5250	-390	5	-6.91	78602041190	13243303	420.31	5840	6400	5210	7330	3950	5640	5969.74	2.41	0	-222933	5940	5790	5530	5380	5120	5865	5455	55	1690	500	3720	10	1	10920000	573	30.70	2.26	12	121.28	171.00	2326.00	6400	20230620	-17.97	3155	20221013	66.40	6400	-17.97	20230620	3225	62.79	20230103	6400	-17.97	20230620	3155	66.40	20221013	5.67	N	006920	500	54 억		263595	N	N	0	N	00	N
64	20230620	120356	00	60.00	KOSDAQ	신고가	비금속	N	N	N	N	60	N	5340	-300	5	-5.32	76943852750	12928412	410.32	5840	6400	5310	7330	3950	5640	5988.94	2.41	0	-229633	5940	5790	5530	5380	5120	5865	5455	55	1690	500	3720	10	1	10920000	583	31.23	2.30	12	118.39	171.00	2326.00	6400	20230620	-16.56	3155	20221013	69.26	6400	-16.56	20230620	3225	65.58	20230103	6400	-16.56	20230620	3155	69.26	20221013	5.67	N	006920	500	54 억		263595	N	N	0	N	00	N
65	20230620	110550	00	60.00	KOSDAQ	신고가	비금속	N	N	N	N	60	N	5360	-280	5	-4.96	75736201730	12702300	403.14	5840	6400	5350	7330	3950	5640	6001.89	2.41	0	-230590	5940	5790	5530	5380	5120	5865	5455	55	1690	500	3720	10	1	10920000	585	31.35	2.30	12	116.32	171.00	2326.00	6400	20230620	-16.25	3155	20221013	69.89	6400	-16.25	20230620	3225	66.20	20230103	6400	-16.25	20230620	3155	69.89	20221013	5.67	N	006920	500	54 억		263595	N	N	0	N	00	N
66	20230620	101030	00	60.00	KOSDAQ	신고가	비금속	N	N	N	N	60	N	5530	-110	5	-1.95	71845894860	11989427	380.52	5840	6400	5520	7330	3950	5640	6038.51	2.41	0	-220884	5940	5790	5530	5380	5120	5865	5455	55	1690	500	3720	10	1	10920000	604	32.34	2.38	12	109.79	171.00	2326.00	6400	20230620	-13.59	3155	20221013	75.28	6400	-13.59	20230620	3225	71.47	20230103	6400	-13.59	20230620	3155	75.28	20221013	5.67	N	006920	500	54 억		263595	N	N	0	N	00	N
67	20230620	090431	00	60.00	KOSDAQ	신고가	비금속	N	N	N	N	60	N	6130	490	2	8.69	24561172320	4210757	133.64	5840	6150	5700	7330	3950	5640	5927.64	2.41	0	-84196	5940	5790	5530	5380	5120	5865	5455	55	1690	500	3720	10	1	10920000	669	35.85	2.64	12	38.56	171.00	2326.00	6150	20230620	-0.33	3155	20221013	94.29	6150	-0.33	20230620	3225	90.08	20230103	6150	-0.33	20230620	3155	94.29	20221013	5.67	N	006920	500	54 억		263595	N	N	0	N	00	N
68	20230619	160723	54	100.00	KOSDAQ		비금속	N	N	N	N		N	5640	-110	5	-1.91	13753436060	2503259	16.82	5550	5680	5270	7470	4030	5750	5493.37	2.06	0	46343	6596	6172	5326	4902	4056	6385	5115	55	1720	500	3790	10	1	10920000	616	32.98	2.42	12	22.92	171.00	2326.00	5750	20230616	-1.91	3155	20221013	78.76	5750	-1.91	20230616	3225	74.88	20230103	5750	-1.91	20230616	3155	78.76	20221013	5.35	N	006920	500	54 억		224593	N	N	0	N	01	N
69	20230619	150150	54	100.00	KOSDAQ		비금속	N	N	N	N		N	5530	-220	5	-3.83	11416539160	2086197	14.02	5550	5590	5270	7470	4030	5750	5471.68	2.06	0	33342	6596	6172	5326	4902	4056	6385	5115	55	1720	500	3790	10	1	10920000	604	32.34	2.38	12	19.10	171.00	2326.00	5750	20230616	-3.83	3155	20221013	75.28	5750	-3.83	20230616	3225	71.47	20230103	5750	-3.83	20230616	3155	75.28	20221013	5.35	N	006920	500	54 억		224593	N	N	0	N	01	N
70	20230619	140352	54	100.00	KOSDAQ		비금속	N	N	N	N		N	5330	-420	5	-7.30	10005995440	1827698	12.28	5550	5590	5270	7470	4030	5750	5473.81	2.06	0	-10481	6596	6172	5326	4902	4056	6385	5115	55	1720	500	3790	10	1	10920000	582	31.17	2.29	12	16.74	171.00	2326.00	5750	20230616	-7.30	3155	20221013	68.94	5750	-7.30	20230616	3225	65.27	20230103	5750	-7.30	20230616	3155	68.94	20221013	5.35	N	006920	500	54 억		224593	N	N	0	N	01	N
71	20230619	130741	54	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	-350	5	-6.09	8829344940	1607769	10.81	5550	5590	5350	7470	4030	5750	5490.79	2.06	0	-17171	6596	6172	5326	4902	4056	6385	5115	55	1720	500	3790	10	1	10920000	590	31.58	2.32	12	14.72	171.00	2326.00	5750	20230616	-6.09	3155	20221013	71.16	5750	-6.09	20230616	3225	67.44	20230103	5750	-6.09	20230616	3155	71.16	20221013	5.35	N	006920	500	54 억		224593	N	N	0	N	01	N
72	20230619	120732	54	100.00	KOSDAQ		비금속	N	N	N	N		N	5400	-350	5	-6.09	8375525000	1524287	10.24	5550	5590	5350	7470	4030	5750	5493.79	2.06	0	-21809	6596	6172	5326	4902	4056	6385	5115	55	1720	500	3790	10	1	10920000	590	31.58	2.32	12	13.96	171.00	2326.00	5750	20230616	-6.09	3155	20221013	71.16	5750	-6.09	20230616	3225	67.44	20230103	5750	-6.09	20230616	3155	71.16	20221013	5.35	N	006920	500	54 억		224593	N	N	0	N	01	N
73	20230619	110138	54	100.00	KOSDAQ		비금속	N	N	N	N		N	5430	-320	5	-5.57	7795395810	1416807	9.52	5550	5590	5350	7470	4030	5750	5501.12	2.06	0	-40187	6596	6172	5326	4902	4056	6385	5115	55	1720	500	3790	10	1	10920000	593	31.75	2.33	12	12.97	171.00	2326.00	5750	20230616	-5.57	3155	20221013	72.11	5750	-5.57	20230616	3225	68.37	20230103	5750	-5.57	20230616	3155	72.11	20221013	5.35	N	006920	500	54 억		224593	N	N	0	N	01	N
74	20230619	100824	54	100.00	KOSDAQ		비금속	N	N	N	N		N	5380	-370	5	-6.43	7135384280	1295190	8.70	5550	5590	5350	7470	4030	5750	5508.12	2.06	0	-48861	6596	6172	5326	4902	4056	6385	5115	55	1720	500	3790	10	1	10920000	587	31.46	2.31	12	11.86	171.00	2326.00	5750	20230616	-6.43	3155	20221013	70.52	5750	-6.43	20230616	3225	66.82	20230103	5750	-6.43	20230616	3155	70.52	20221013	5.35	N	006920	500	54 억		224593	N	N	0	N	01	N
75	20230619	090823	54	100.00	KOSDAQ		비금속	N	N	N	N		N	5470	-280	5	-4.87	2473829010	447984	3.01	5550	5560	5430	7470	4030	5750	5519.31	2.06	0	-19457	6596	6172	5326	4902	4056	6385	5115	55	1720	500	3790	10	1	10920000	597	31.99	2.35	12	4.10	171.00	2326.00	5750	20230616	-4.87	3155	20221013	73.38	5750	-4.87	20230616	3225	69.61	20230103	5750	-4.87	20230616	3155	73.38	20221013	5.35	N	006920	500	54 억		224593	N	N	0	N	01	N
76	20230616	160240	55	60.00	KOSDAQ	신고가	비금속	N	N	N	Y	60	N	5750	1320	1	29.80	78340471810	14298585	856.78	4495	5750	4480	5750	3105	4430	5474.70	2.22	0	-17160	5110	4770	4575	4235	4040	4672	4137	55	1322	500	2920	10	1	10920000	628	33.63	2.47	12	130.94	171.00	2326.00	5750	20230616	0.00	3155	20221013	82.25	5750	0.00	20230616	3225	78.29	20230103	5750	0.00	20230616	3155	82.25	20221013	5.54	N	006920	500	54 억		242873	N	N	0	N	00	N
77	20230616	150609	55	60.00	KOSDAQ	신고가	비금속	N	N	N	Y	60	N	5460	1030	2	23.25	68462787160	12550517	752.03	4495	5750	4480	5750	3105	4430	5455.09	2.22	0	36789	5110	4770	4575	4235	4040	4672	4137	55	1322	500	2920	10	1	10920000	596	31.93	2.35	12	114.93	171.00	2326.00	5750	20230616	-5.04	3155	20221013	73.06	5750	-5.04	20230616	3225	69.30	20230103	5750	-5.04	20230616	3155	73.06	20221013	5.54	N	006920	500	54 억		242873	N	N	0	N	00	N
78	20230616	140858	55	60.00	KOSDAQ	신고가	비금속	N	N	N	Y	60	N	5630	1200	2	27.09	47735918610	8788460	526.61	4495	5750	4480	5750	3105	4430	5431.82	2.22	0	39410	5110	4770	4575	4235	4040	4672	4137	55	1322	500	2920	10	1	10920000	615	32.92	2.42	12	80.48	171.00	2326.00	5750	20230616	-2.09	3155	20221013	78.45	5750	-2.09	20230616	3225	74.57	20230103	5750	-2.09	20230616	3155	78.45	20221013	5.54	N	006920	500	54 억		242873	N	N	0	N	00	N
79	20230616	130705	55	60.00	KOSDAQ	신고가	비금속	N	N	N	Y	60	N	5600	1170	2	26.41	45607009970	8410363	503.95	4495	5750	4480	5750	3105	4430	5422.88	2.22	0	66862	5110	4770	4575	4235	4040	4672	4137	55	1322	500	2920	10	1	10920000	612	32.75	2.41	12	77.02	171.00	2326.00	5750	20230616	-2.61	3155	20221013	77.50	5750	-2.61	20230616	3225	73.64	20230103	5750	-2.61	20230616	3155	77.50	20221013	5.54	N	006920	500	54 억		242873	N	N	0	N	00	N
80	20230616	120141	55	60.00	KOSDAQ	신고가	비금속	N	N	N	Y	60	N	5650	1220	2	27.54	43913512680	8109405	485.92	4495	5750	4480	5750	3105	4430	5415.30	2.22	0	97679	5110	4770	4575	4235	4040	4672	4137	55	1322	500	2920	10	1	10920000	617	33.04	2.43	12	74.26	171.00	2326.00	5750	20230616	-1.74	3155	20221013	79.08	5750	-1.74	20230616	3225	75.19	20230103	5750	-1.74	20230616	3155	79.08	20221013	5.54	N	006920	500	54 억		242873	N	N	0	N	00	N
81	20230616	110149	55	60.00	KOSDAQ	신고가	비금속	N	N	N	Y	60	N	5590	1160	2	26.19	41536247320	7683466	460.40	4495	5750	4480	5750	3105	4430	5406.10	2.22	0	47205	5110	4770	4575	4235	4040	4672	4137	55	1322	500	2920	10	1	10920000	610	32.69	2.40	12	70.36	171.00	2326.00	5750	20230616	-2.78	3155	20221013	77.18	5750	-2.78	20230616	3225	73.33	20230103	5750	-2.78	20230616	3155	77.18	20221013	5.54	N	006920	500	54 억		242873	N	N	0	N	00	N
82	20230616	100921	55	60.00	KOSDAQ	신고가	비금속	N	N	N	Y	60	N	5610	1180	2	26.64	38727625900	7182581	430.38	4495	5750	4480	5750	3105	4430	5392.07	2.22	0	-20290	5110	4770	4575	4235	4040	4672	4137	55	1322	500	2920	10	1	10920000	613	32.81	2.41	12	65.77	171.00	2326.00	5750	20230616	-2.43	3155	20221013	77.81	5750	-2.43	20230616	3225	73.95	20230103	5750	-2.43	20230616	3155	77.81	20221013	5.54	N	006920	500	54 억		242873	N	N	0	N	00	N
83	20230616	090806	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4560	130	2	2.93	377437175	83374	5.00	4495	4570	4480	5750	3105	4430	4528.68	2.22	0	23760	5110	4770	4575	4235	4040	4672	4137	55	1322	500	2920	5	1	10920000	498	26.67	1.96	12	0.76	171.00	2326.00	5400	20230602	-15.56	3155	20221013	44.53	5400	-15.56	20230602	3225	41.40	20230103	5400	-15.56	20230602	3155	44.53	20221013	5.54	N	006920	500	54 억		242873	N	N	0	N	00	N
84	20230615	150406	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4450	-80	5	-1.77	7530132385	1613692	478.69	4530	4915	4380	5880	3175	4530	4666.41	2.09	0	-1882	4823	4676	4593	4446	4363	4635	4405	55	1352	500	2980	5	1	10920000	486	26.02	1.91	12	14.78	171.00	2326.00	5400	20230602	-17.59	3155	20221013	41.05	5400	-17.59	20230602	3225	37.98	20230103	5400	-17.59	20230602	3155	41.05	20221013	7.08	N	006920	500	54 억		228614	N	N	0	N	00	N
85	20230615	140947	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4440	-90	5	-1.99	6611867310	1405778	417.01	4530	4915	4420	5880	3175	4530	4703.36	2.09	0	-37746	4823	4676	4593	4446	4363	4635	4405	55	1352	500	2980	5	1	10920000	485	25.96	1.91	12	12.87	171.00	2326.00	5400	20230602	-17.78	3155	20221013	40.73	5400	-17.78	20230602	3225	37.67	20230103	5400	-17.78	20230602	3155	40.73	20221013	7.08	N	006920	500	54 억		228614	N	N	0	N	00	N
86	20230615	130350	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4530	0	3	0.00	593638080	132266	39.24	4530	4570	4435	5880	3175	4530	4488.19	2.09	0	25203	4823	4676	4593	4446	4363	4635	4405	55	1352	500	2980	5	1	10920000	495	26.49	1.95	12	1.21	171.00	2326.00	5400	20230602	-16.11	3155	20221013	43.58	5400	-16.11	20230602	3225	40.47	20230103	5400	-16.11	20230602	3155	43.58	20221013	7.08	N	006920	500	54 억		228614	N	N	0	N	00	N
87	20230615	120653	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4485	-45	5	-0.99	505837545	112746	33.45	4530	4570	4435	5880	3175	4530	4486.49	2.09	0	21165	4823	4676	4593	4446	4363	4635	4405	55	1352	500	2980	5	1	10920000	490	26.23	1.93	12	1.03	171.00	2326.00	5400	20230602	-16.94	3155	20221013	42.16	5400	-16.94	20230602	3225	39.07	20230103	5400	-16.94	20230602	3155	42.16	20221013	7.08	N	006920	500	54 억		228614	N	N	0	N	00	N
88	20230615	110507	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4485	-45	5	-0.99	327357150	72667	21.56	4530	4570	4455	5880	3175	4530	4504.87	2.09	0	5220	4823	4676	4593	4446	4363	4635	4405	55	1352	500	2980	5	1	10920000	490	26.23	1.93	12	0.67	171.00	2326.00	5400	20230602	-16.94	3155	20221013	42.16	5400	-16.94	20230602	3225	39.07	20230103	5400	-16.94	20230602	3155	42.16	20221013	7.08	N	006920	500	54 억		228614	N	N	0	N	00	N
89	20230611	184623	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4755	-75	5	-1.55	8287925580	1690479	208.80	4785	5110	4670	6270	3385	4830	4905.64	0.96	21565	35474	5090	4960	4860	4730	4630	5025	4795	55	1442	500	3180	5	1	10920000	519	27.81	2.04	12	15.48	171.00	2326.00	5400	20230602	-11.94	3155	20221013	50.71	5400	-11.94	20230602	3225	47.44	20230103	5400	-11.94	20230602	3155	50.71	20221013	5.43	N	006920	500	54 억		104354	N	N	0	N	00	N