KissMeData/006920/price/prices-20230701.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	20230731	160222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4210	50	2	1.20	641730640	151670	206.32	4190	4370	4125	5400	2915	4160	4231.13	4.47	0	-9090	4326	4242	4106	4022	3886	4285	4065	55	1242	500	2570	5	1	10920000	460	24.62	1.81	12	1.39	171.00	2326.00	6400	20230620	-34.22	3155	20221013	33.44	6400	-34.22	20230620	3225	30.54	20230103	6400	-34.22	20230620	3155	33.44	20221013	4.50	N	006920	500	54 억		488407	N	N	0	N	00	N
3	20230731	150223	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4245	85	2	2.04	592080050	139917	190.33	4190	4370	4125	5400	2915	4160	4231.69	4.47	0	-6739	4326	4242	4106	4022	3886	4285	4065	55	1242	500	2570	5	1	10920000	464	24.82	1.83	12	1.28	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	4.50	N	006920	500	54 억		488407	N	N	0	N	00	N
4	20230731	140223	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4255	95	2	2.28	551369835	130343	177.31	4190	4370	4125	5400	2915	4160	4230.18	4.47	0	-6798	4326	4242	4106	4022	3886	4285	4065	55	1242	500	2570	5	1	10920000	465	24.88	1.83	12	1.19	171.00	2326.00	6400	20230620	-33.52	3155	20221013	34.87	6400	-33.52	20230620	3225	31.94	20230103	6400	-33.52	20230620	3155	34.87	20221013	4.50	N	006920	500	54 억		488407	N	N	0	N	00	N
5	20230731	130222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4250	90	2	2.16	498212980	117758	160.19	4190	4370	4125	5400	2915	4160	4230.86	4.47	0	-7398	4326	4242	4106	4022	3886	4285	4065	55	1242	500	2570	5	1	10920000	464	24.85	1.83	12	1.08	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	4.50	N	006920	500	54 억		488407	N	N	0	N	00	N
6	20230731	120225	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4270	110	2	2.64	392662310	92996	126.50	4190	4370	4125	5400	2915	4160	4222.40	4.47	0	-1268	4326	4242	4106	4022	3886	4285	4065	55	1242	500	2570	5	1	10920000	466	24.97	1.84	12	0.85	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	4.50	N	006920	500	54 억		488407	N	N	0	N	00	N
7	20230731	110224	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4180	20	2	0.48	199622750	47806	65.03	4190	4240	4125	5400	2915	4160	4175.71	4.47	0	7211	4326	4242	4106	4022	3886	4285	4065	55	1242	500	2570	5	1	10920000	456	24.44	1.80	12	0.44	171.00	2326.00	6400	20230620	-34.69	3155	20221013	32.49	6400	-34.69	20230620	3225	29.61	20230103	6400	-34.69	20230620	3155	32.49	20221013	4.50	N	006920	500	54 억		488407	N	N	0	N	00	N
8	20230731	100224	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4165	5	2	0.12	141696905	33983	46.23	4190	4240	4125	5400	2915	4160	4169.66	4.47	0	2104	4326	4242	4106	4022	3886	4285	4065	55	1242	500	2570	5	1	10920000	455	24.36	1.79	12	0.31	171.00	2326.00	6400	20230620	-34.92	3155	20221013	32.01	6400	-34.92	20230620	3225	29.15	20230103	6400	-34.92	20230620	3155	32.01	20221013	4.50	N	006920	500	54 억		488407	N	N	0	N	00	N
9	20230731	090222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4190	30	2	0.72	3437980	821	1.12	4190	4190	4190	5400	2915	4160	4190.00	4.47	0	-93	4326	4242	4106	4022	3886	4285	4065	55	1242	500	2570	5	1	10920000	458	24.50	1.80	12	0.01	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	4.50	N	006920	500	54 억		488407	N	N	0	N	00	N
10	20230728	160222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4160	190	2	4.79	302042660	73454	62.20	3975	4190	3970	5160	2780	3970	4112.00	4.44	0	3551	4166	4067	3951	3852	3736	4117	3902	55	1190	500	2460	5	1	10920000	454	24.33	1.79	12	0.67	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	4.77	N	006920	500	54 억		484517	N	N	0	N	00	N
11	20230728	150221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4150	180	2	4.53	287319435	69912	59.20	3975	4190	3970	5160	2780	3970	4109.73	4.44	0	4577	4166	4067	3951	3852	3736	4117	3902	55	1190	500	2460	5	1	10920000	453	24.27	1.78	12	0.64	171.00	2326.00	6400	20230620	-35.16	3155	20221013	31.54	6400	-35.16	20230620	3225	28.68	20230103	6400	-35.16	20230620	3155	31.54	20221013	4.77	N	006920	500	54 억		484517	N	N	0	N	00	N
12	20230728	140222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4190	220	2	5.54	257687945	62792	53.17	3975	4190	3970	5160	2780	3970	4103.83	4.44	0	7272	4166	4067	3951	3852	3736	4117	3902	55	1190	500	2460	5	1	10920000	458	24.50	1.80	12	0.58	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	4.77	N	006920	500	54 억		484517	N	N	0	N	00	N
13	20230728	130222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4135	165	2	4.16	206785460	50553	42.81	3975	4185	3970	5160	2780	3970	4090.47	4.44	0	3927	4166	4067	3951	3852	3736	4117	3902	55	1190	500	2460	5	1	10920000	452	24.18	1.78	12	0.46	171.00	2326.00	6400	20230620	-35.39	3155	20221013	31.06	6400	-35.39	20230620	3225	28.22	20230103	6400	-35.39	20230620	3155	31.06	20221013	4.77	N	006920	500	54 억		484517	N	N	0	N	00	N
14	20230728	120222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4135	165	2	4.16	165770540	40691	34.46	3975	4145	3970	5160	2780	3970	4073.89	4.44	0	5273	4166	4067	3951	3852	3736	4117	3902	55	1190	500	2460	5	1	10920000	452	24.18	1.78	12	0.37	171.00	2326.00	6400	20230620	-35.39	3155	20221013	31.06	6400	-35.39	20230620	3225	28.22	20230103	6400	-35.39	20230620	3155	31.06	20221013	4.77	N	006920	500	54 억		484517	N	N	0	N	00	N
15	20230728	110223	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4120	150	2	3.78	145938995	35881	30.38	3975	4125	3970	5160	2780	3970	4067.31	4.44	0	5230	4166	4067	3951	3852	3736	4117	3902	55	1190	500	2460	5	1	10920000	450	24.09	1.77	12	0.33	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	4.77	N	006920	500	54 억		484517	N	N	0	N	00	N
16	20230728	100222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4080	110	2	2.77	88453950	21903	18.55	3975	4090	3970	5160	2780	3970	4038.44	4.44	0	2894	4166	4067	3951	3852	3736	4117	3902	55	1190	500	2460	5	1	10920000	446	23.86	1.75	12	0.20	171.00	2326.00	6400	20230620	-36.25	3155	20221013	29.32	6400	-36.25	20230620	3225	26.51	20230103	6400	-36.25	20230620	3155	29.32	20221013	4.77	N	006920	500	54 억		484517	N	N	0	N	00	N
17	20230728	090223	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3970	0	3	0.00	4383755	1103	0.93	3975	3985	3970	5160	2780	3970	3974.39	4.44	0	287	4166	4067	3951	3852	3736	4117	3902	55	1190	500	2460	5	1	10920000	434	23.22	1.71	12	0.01	171.00	2326.00	6400	20230620	-37.97	3155	20221013	25.83	6400	-37.97	20230620	3225	23.10	20230103	6400	-37.97	20230620	3155	25.83	20221013	4.77	N	006920	500	54 억		484517	N	N	0	N	00	N
18	20230727	160222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3970	135	2	3.52	456404715	115084	33.86	3835	4050	3835	4985	2685	3835	3965.95	4.24	76630	19659	4345	4090	3940	3685	3535	4015	3610	55	1150	500	2370	5	1	10920000	434	23.22	1.71	12	1.05	171.00	2326.00	6400	20230620	-37.97	3155	20221013	25.83	6400	-37.97	20230620	3225	23.10	20230103	6400	-37.97	20230620	3155	25.83	20221013	4.89	N	006920	500	54 억		463419	N	N	0	N	00	N
19	20230727	150221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4010	175	2	4.56	384341195	96987	28.54	3835	4050	3835	4985	2685	3835	3962.94	4.24	76630	14843	4345	4090	3940	3685	3535	4015	3610	55	1150	500	2370	5	1	10920000	438	23.45	1.72	12	0.89	171.00	2326.00	6400	20230620	-37.34	3155	20221013	27.10	6400	-37.34	20230620	3225	24.34	20230103	6400	-37.34	20230620	3155	27.10	20221013	4.89	N	006920	500	54 억		463419	N	N	0	N	00	N
20	20230727	140221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4030	195	2	5.08	336525885	85077	25.03	3835	4050	3835	4985	2685	3835	3955.68	4.24	76630	16192	4345	4090	3940	3685	3535	4015	3610	55	1150	500	2370	5	1	10920000	440	23.57	1.73	12	0.78	171.00	2326.00	6400	20230620	-37.03	3155	20221013	27.73	6400	-37.03	20230620	3225	24.96	20230103	6400	-37.03	20230620	3155	27.73	20221013	4.89	N	006920	500	54 억		463419	N	N	0	N	00	N
21	20230727	130222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4000	165	2	4.30	263122260	66814	19.66	3835	4025	3835	4985	2685	3835	3938.28	4.24	76630	12796	4345	4090	3940	3685	3535	4015	3610	55	1150	500	2370	5	1	10920000	437	23.39	1.72	12	0.61	171.00	2326.00	6400	20230620	-37.50	3155	20221013	26.78	6400	-37.50	20230620	3225	24.03	20230103	6400	-37.50	20230620	3155	26.78	20221013	4.89	N	006920	500	54 억		463419	N	N	0	N	00	N
22	20230727	120222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3985	150	2	3.91	235256660	59810	17.60	3835	4025	3835	4985	2685	3835	3933.56	4.24	76630	12117	4345	4090	3940	3685	3535	4015	3610	55	1150	500	2370	5	1	10920000	435	23.30	1.71	12	0.55	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	4.89	N	006920	500	54 억		463419	N	N	0	N	00	N
23	20230727	110221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4020	185	2	4.82	166500365	42649	12.55	3835	4020	3835	4985	2685	3835	3904.12	4.24	76630	7825	4345	4090	3940	3685	3535	4015	3610	55	1150	500	2370	5	1	10920000	439	23.51	1.73	12	0.39	171.00	2326.00	6400	20230620	-37.19	3155	20221013	27.42	6400	-37.19	20230620	3225	24.65	20230103	6400	-37.19	20230620	3155	27.42	20221013	4.89	N	006920	500	54 억		463419	N	N	0	N	00	N
24	20230727	100221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3930	95	2	2.48	120006610	30931	9.10	3835	3935	3835	4985	2685	3835	3879.95	4.24	76630	1705	4345	4090	3940	3685	3535	4015	3610	55	1150	500	2370	5	1	10920000	429	22.98	1.69	12	0.28	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	4.89	N	006920	500	54 억		463419	N	N	0	N	00	N
25	20230727	090222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3865	30	2	0.78	32477335	8437	2.48	3835	3880	3835	4985	2685	3835	3849.56	4.24	76630	2796	4345	4090	3940	3685	3535	4015	3610	55	1150	500	2370	5	1	10920000	422	22.60	1.66	12	0.08	171.00	2326.00	6400	20230620	-39.61	3155	20221013	22.50	6400	-39.61	20230620	3225	19.84	20230103	6400	-39.61	20230620	3155	22.50	20221013	4.89	N	006920	500	54 억		463419	N	N	0	N	00	N
26	20230726	160220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3835	-325	5	-7.81	1323048010	338770	242.07	4160	4195	3790	5400	2915	4160	3905.62	3.54	0	78666	4400	4280	4195	4075	3990	4237	4032	55	1242	500	2570	5	1	10920000	419	22.43	1.65	12	3.10	171.00	2326.00	6400	20230620	-40.08	3155	20221013	21.55	6400	-40.08	20230620	3225	18.91	20230103	6400	-40.08	20230620	3155	21.55	20221013	4.99	N	006920	500	54 억		386789	N	N	0	N	00	N
27	20230726	150222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3840	-320	5	-7.69	1231798760	314884	225.00	4160	4195	3790	5400	2915	4160	3911.91	3.54	0	74983	4400	4280	4195	4075	3990	4237	4032	55	1242	500	2570	5	1	10920000	419	22.46	1.65	12	2.88	171.00	2326.00	6400	20230620	-40.00	3155	20221013	21.71	6400	-40.00	20230620	3225	19.07	20230103	6400	-40.00	20230620	3155	21.71	20221013	4.99	N	006920	500	54 억		386789	N	N	0	N	00	N
28	20230726	140222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3815	-345	5	-8.29	1152536985	294304	210.30	4160	4195	3790	5400	2915	4160	3916.14	3.54	0	67505	4400	4280	4195	4075	3990	4237	4032	55	1242	500	2570	5	1	10920000	417	22.31	1.64	12	2.70	171.00	2326.00	6400	20230620	-40.39	3155	20221013	20.92	6400	-40.39	20230620	3225	18.29	20230103	6400	-40.39	20230620	3155	20.92	20221013	4.99	N	006920	500	54 억		386789	N	N	0	N	00	N
29	20230726	130220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3855	-305	5	-7.33	937740630	238437	170.38	4160	4195	3820	5400	2915	4160	3932.87	3.54	0	75076	4400	4280	4195	4075	3990	4237	4032	55	1242	500	2570	5	1	10920000	421	22.54	1.66	12	2.18	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	4.99	N	006920	500	54 억		386789	N	N	0	N	00	N
30	20230726	120220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3900	-260	5	-6.25	838505600	212701	151.99	4160	4195	3840	5400	2915	4160	3942.18	3.54	0	79334	4400	4280	4195	4075	3990	4237	4032	55	1242	500	2570	5	1	10920000	426	22.81	1.68	12	1.95	171.00	2326.00	6400	20230620	-39.06	3155	20221013	23.61	6400	-39.06	20230620	3225	20.93	20230103	6400	-39.06	20230620	3155	23.61	20221013	4.99	N	006920	500	54 억		386789	N	N	0	N	00	N
31	20230726	110220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3910	-250	5	-6.01	719466825	182050	130.08	4160	4195	3850	5400	2915	4160	3952.03	3.54	0	74032	4400	4280	4195	4075	3990	4237	4032	55	1242	500	2570	5	1	10920000	427	22.87	1.68	12	1.67	171.00	2326.00	6400	20230620	-38.91	3155	20221013	23.93	6400	-38.91	20230620	3225	21.24	20230103	6400	-38.91	20230620	3155	23.93	20221013	4.99	N	006920	500	54 억		386789	N	N	0	N	00	N
32	20230726	100221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3950	-210	5	-5.05	360457205	89880	64.22	4160	4195	3925	5400	2915	4160	4010.43	3.54	0	41239	4400	4280	4195	4075	3990	4237	4032	55	1242	500	2570	5	1	10920000	431	23.10	1.70	12	0.82	171.00	2326.00	6400	20230620	-38.28	3155	20221013	25.20	6400	-38.28	20230620	3225	22.48	20230103	6400	-38.28	20230620	3155	25.20	20221013	4.99	N	006920	500	54 억		386789	N	N	0	N	00	N
33	20230726	090220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4185	25	2	0.60	18835610	4526	3.23	4160	4195	4145	5400	2915	4160	4161.65	3.54	0	-1668	4400	4280	4195	4075	3990	4237	4032	55	1242	500	2570	5	1	10920000	457	24.47	1.80	12	0.04	171.00	2326.00	6400	20230620	-34.61	3155	20221013	32.65	6400	-34.61	20230620	3225	29.77	20230103	6400	-34.61	20230620	3155	32.65	20221013	4.99	N	006920	500	54 억		386789	N	N	0	N	00	N
34	20230725	160219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4160	-160	5	-3.70	569063160	135291	59.38	4280	4315	4110	5610	3025	4320	4206.03	3.03	0	55948	4663	4491	4273	4101	3883	4382	3992	55	1292	500	2670	5	1	10920000	454	24.33	1.79	12	1.24	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	4.82	N	006920	500	54 억		330851	N	N	0	N	00	N
35	20230725	150217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4190	-130	5	-3.01	503808515	119596	52.49	4280	4315	4110	5610	3025	4320	4212.39	3.03	0	45827	4663	4491	4273	4101	3883	4382	3992	55	1292	500	2670	5	1	10920000	458	24.50	1.80	12	1.10	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	4.82	N	006920	500	54 억		330851	N	N	0	N	00	N
36	20230725	140219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4210	-110	5	-2.55	394241225	93409	41.00	4280	4315	4110	5610	3025	4320	4220.35	3.03	0	37163	4663	4491	4273	4101	3883	4382	3992	55	1292	500	2670	5	1	10920000	460	24.62	1.81	12	0.86	171.00	2326.00	6400	20230620	-34.22	3155	20221013	33.44	6400	-34.22	20230620	3225	30.54	20230103	6400	-34.22	20230620	3155	33.44	20221013	4.82	N	006920	500	54 억		330851	N	N	0	N	00	N
37	20230725	130219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4210	-110	5	-2.55	331569160	78501	34.45	4280	4315	4110	5610	3025	4320	4223.48	3.03	0	27954	4663	4491	4273	4101	3883	4382	3992	55	1292	500	2670	5	1	10920000	460	24.62	1.81	12	0.72	171.00	2326.00	6400	20230620	-34.22	3155	20221013	33.44	6400	-34.22	20230620	3225	30.54	20230103	6400	-34.22	20230620	3155	33.44	20221013	4.82	N	006920	500	54 억		330851	N	N	0	N	00	N
38	20230725	120220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4225	-95	5	-2.20	231698240	54599	23.96	4280	4315	4180	5610	3025	4320	4243.32	3.03	0	21059	4663	4491	4273	4101	3883	4382	3992	55	1292	500	2670	5	1	10920000	461	24.71	1.82	12	0.50	171.00	2326.00	6400	20230620	-33.98	3155	20221013	33.91	6400	-33.98	20230620	3225	31.01	20230103	6400	-33.98	20230620	3155	33.91	20221013	4.82	N	006920	500	54 억		330851	N	N	0	N	00	N
39	20230725	110219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4220	-100	5	-2.31	188177340	44245	19.42	4280	4315	4215	5610	3025	4320	4252.74	3.03	0	19302	4663	4491	4273	4101	3883	4382	3992	55	1292	500	2670	5	1	10920000	461	24.68	1.81	12	0.41	171.00	2326.00	6400	20230620	-34.06	3155	20221013	33.76	6400	-34.06	20230620	3225	30.85	20230103	6400	-34.06	20230620	3155	33.76	20221013	4.82	N	006920	500	54 억		330851	N	N	0	N	00	N
40	20230725	100219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4255	-65	5	-1.50	145459020	34144	14.99	4280	4315	4215	5610	3025	4320	4259.77	3.03	0	19099	4663	4491	4273	4101	3883	4382	3992	55	1292	500	2670	5	1	10920000	465	24.88	1.83	12	0.31	171.00	2326.00	6400	20230620	-33.52	3155	20221013	34.87	6400	-33.52	20230620	3225	31.94	20230103	6400	-33.52	20230620	3155	34.87	20221013	4.82	N	006920	500	54 억		330851	N	N	0	N	00	N
41	20230725	090219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4310	-10	5	-0.23	17035760	3978	1.75	4280	4315	4265	5610	3025	4320	4280.27	3.03	0	2233	4663	4491	4273	4101	3883	4382	3992	55	1292	500	2670	5	1	10920000	471	25.20	1.85	12	0.04	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	4.82	N	006920	500	54 억		330851	N	N	0	N	00	N
42	20230724	160219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4320	-170	5	-3.79	978211295	227015	39.52	4410	4445	4055	5830	3145	4490	4308.91	2.23	0	86139	5256	4872	4666	4282	4076	4770	4180	55	1342	500	2780	5	1	10920000	472	25.26	1.86	12	2.08	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	4.77	N	006920	500	54 억		243682	N	N	0	N	00	N
43	20230724	150218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4295	-195	5	-4.34	911850835	211625	36.84	4410	4445	4055	5830	3145	4490	4308.72	2.23	0	82745	5256	4872	4666	4282	4076	4770	4180	55	1342	500	2780	5	1	10920000	469	25.12	1.85	12	1.94	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	4.77	N	006920	500	54 억		243682	N	N	0	N	00	N
44	20230724	140216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4255	-235	5	-5.23	857218740	198908	34.62	4410	4445	4055	5830	3145	4490	4309.53	2.23	0	81776	5256	4872	4666	4282	4076	4770	4180	55	1342	500	2780	5	1	10920000	465	24.88	1.83	12	1.82	171.00	2326.00	6400	20230620	-33.52	3155	20221013	34.87	6400	-33.52	20230620	3225	31.94	20230103	6400	-33.52	20230620	3155	34.87	20221013	4.77	N	006920	500	54 억		243682	N	N	0	N	00	N
45	20230724	130219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4260	-230	5	-5.12	817835280	189715	33.02	4410	4445	4055	5830	3145	4490	4310.77	2.23	0	75447	5256	4872	4666	4282	4076	4770	4180	55	1342	500	2780	5	1	10920000	465	24.91	1.83	12	1.74	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	4.77	N	006920	500	54 억		243682	N	N	0	N	00	N
46	20230724	120218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4265	-225	5	-5.01	724687355	167744	29.20	4410	4445	4055	5830	3145	4490	4320.10	2.23	0	67996	5256	4872	4666	4282	4076	4770	4180	55	1342	500	2780	5	1	10920000	466	24.94	1.83	12	1.54	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	4.77	N	006920	500	54 억		243682	N	N	0	N	00	N
47	20230724	110220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4335	-155	5	-3.45	664020385	153613	26.74	4410	4445	4055	5830	3145	4490	4322.57	2.23	0	62612	5256	4872	4666	4282	4076	4770	4180	55	1342	500	2780	5	1	10920000	473	25.35	1.86	12	1.41	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	4.77	N	006920	500	54 억		243682	N	N	0	N	00	N
48	20230724	100216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4365	-125	5	-2.78	562418635	130059	22.64	4410	4445	4055	5830	3145	4490	4324.20	2.23	0	51402	5256	4872	4666	4282	4076	4770	4180	55	1342	500	2780	5	1	10920000	477	25.53	1.88	12	1.19	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	4.77	N	006920	500	54 억		243682	N	N	0	N	00	N
49	20230724	090217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4435	-55	5	-1.22	33979125	7700	1.34	4410	4445	4405	5830	3145	4490	4411.84	2.23	0	1504	5256	4872	4666	4282	4076	4770	4180	55	1342	500	2780	5	1	10920000	484	25.94	1.91	12	0.07	171.00	2326.00	6400	20230620	-30.70	3155	20221013	40.57	6400	-30.70	20230620	3225	37.52	20230103	6400	-30.70	20230620	3155	40.57	20221013	4.77	N	006920	500	54 억		243682	N	N	0	N	00	N
50	20230721	160217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4490	-340	5	-7.04	2618459725	570071	297.60	4880	5050	4460	6270	3385	4830	4590.82	3.03	0	-86225	5010	4920	4770	4680	4530	4965	4725	55	1442	500	2990	5	1	10920000	490	26.26	1.93	12	5.22	171.00	2326.00	6400	20230620	-29.84	3155	20221013	42.31	6400	-29.84	20230620	3225	39.22	20230103	6400	-29.84	20230620	3155	42.31	20221013	4.90	N	006920	500	54 억		330410	N	N	0	N	00	N
51	20230721	150219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4525	-305	5	-6.31	2482175895	539900	281.85	4880	5050	4460	6270	3385	4830	4594.84	3.03	0	-86995	5010	4920	4770	4680	4530	4965	4725	55	1442	500	2990	5	1	10920000	494	26.46	1.95	12	4.94	171.00	2326.00	6400	20230620	-29.30	3155	20221013	43.42	6400	-29.30	20230620	3225	40.31	20230103	6400	-29.30	20230620	3155	43.42	20221013	4.90	N	006920	500	54 억		330410	N	N	0	N	00	N
52	20230721	140216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4495	-335	5	-6.94	2363650800	513593	268.11	4880	5050	4460	6270	3385	4830	4599.47	3.03	0	-89862	5010	4920	4770	4680	4530	4965	4725	55	1442	500	2990	5	1	10920000	491	26.29	1.93	12	4.70	171.00	2326.00	6400	20230620	-29.77	3155	20221013	42.47	6400	-29.77	20230620	3225	39.38	20230103	6400	-29.77	20230620	3155	42.47	20221013	4.90	N	006920	500	54 억		330410	N	N	0	N	00	N
53	20230721	130216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4485	-345	5	-7.14	2251171585	488564	255.05	4880	5050	4460	6270	3385	4830	4604.94	3.03	0	-82464	5010	4920	4770	4680	4530	4965	4725	55	1442	500	2990	5	1	10920000	490	26.23	1.93	12	4.47	171.00	2326.00	6400	20230620	-29.92	3155	20221013	42.16	6400	-29.92	20230620	3225	39.07	20230103	6400	-29.92	20230620	3155	42.16	20221013	4.90	N	006920	500	54 억		330410	N	N	0	N	00	N
54	20230721	120218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4475	-355	5	-7.35	2156092170	467350	243.97	4880	5050	4460	6270	3385	4830	4610.60	3.03	0	-76093	5010	4920	4770	4680	4530	4965	4725	55	1442	500	2990	5	1	10920000	489	26.17	1.92	12	4.28	171.00	2326.00	6400	20230620	-30.08	3155	20221013	41.84	6400	-30.08	20230620	3225	38.76	20230103	6400	-30.08	20230620	3155	41.84	20221013	4.90	N	006920	500	54 억		330410	N	N	0	N	00	N
55	20230721	110218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4515	-315	5	-6.52	1644145000	353964	184.78	4880	5050	4475	6270	3385	4830	4641.73	3.03	0	-56147	5010	4920	4770	4680	4530	4965	4725	55	1442	500	2990	5	1	10920000	493	26.40	1.94	12	3.24	171.00	2326.00	6400	20230620	-29.45	3155	20221013	43.11	6400	-29.45	20230620	3225	40.00	20230103	6400	-29.45	20230620	3155	43.11	20221013	4.90	N	006920	500	54 억		330410	N	N	0	N	00	N
56	20230721	100219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4495	-335	5	-6.94	1394846325	298547	155.85	4880	5050	4485	6270	3385	4830	4668.85	3.03	0	-47712	5010	4920	4770	4680	4530	4965	4725	55	1442	500	2990	5	1	10920000	491	26.29	1.93	12	2.73	171.00	2326.00	6400	20230620	-29.77	3155	20221013	42.47	6400	-29.77	20230620	3225	39.38	20230103	6400	-29.77	20230620	3155	42.47	20221013	4.90	N	006920	500	54 억		330410	N	N	0	N	00	N
57	20230721	090218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4855	25	2	0.52	365241130	74348	38.81	4880	5050	4850	6270	3385	4830	4919.91	3.03	0	-14708	5010	4920	4770	4680	4530	4965	4725	55	1442	500	2990	5	1	10920000	530	28.39	2.09	12	0.68	171.00	2326.00	6400	20230620	-24.14	3155	20221013	53.88	6400	-24.14	20230620	3225	50.54	20230103	6400	-24.14	20230620	3155	53.88	20221013	4.90	N	006920	500	54 억		330410	N	N	0	N	00	N
58	20230720	160218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4830	210	2	4.55	885845840	187031	204.83	4620	4860	4620	6000	3235	4620	4738.13	3.08	0	-5478	4820	4720	4670	4570	4520	4695	4545	55	1382	500	2860	5	1	10920000	527	28.25	2.08	12	1.71	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	4.95	N	006920	500	54 억		336807	N	N	0	N	00	N
59	20230720	150216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4795	175	2	3.79	777164660	164515	180.17	4620	4830	4620	6000	3235	4620	4726.09	3.08	0	-2152	4820	4720	4670	4570	4520	4695	4545	55	1382	500	2860	5	1	10920000	524	28.04	2.06	12	1.51	171.00	2326.00	6400	20230620	-25.08	3155	20221013	51.98	6400	-25.08	20230620	3225	48.68	20230103	6400	-25.08	20230620	3155	51.98	20221013	4.95	N	006920	500	54 억		336807	N	N	0	N	00	N
60	20230720	140216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4755	135	2	2.92	514105045	109641	120.07	4620	4760	4620	6000	3235	4620	4691.12	3.08	0	11751	4820	4720	4670	4570	4520	4695	4545	55	1382	500	2860	5	1	10920000	519	27.81	2.04	12	1.00	171.00	2326.00	6400	20230620	-25.70	3155	20221013	50.71	6400	-25.70	20230620	3225	47.44	20230103	6400	-25.70	20230620	3155	50.71	20221013	4.95	N	006920	500	54 억		336807	N	N	0	N	00	N
61	20230720	130216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4690	70	2	1.52	420088235	89746	98.29	4620	4755	4620	6000	3235	4620	4683.17	3.08	0	7420	4820	4720	4670	4570	4520	4695	4545	55	1382	500	2860	5	1	10920000	512	27.43	2.02	12	0.82	171.00	2326.00	6400	20230620	-26.72	3155	20221013	48.65	6400	-26.72	20230620	3225	45.43	20230103	6400	-26.72	20230620	3155	48.65	20221013	4.95	N	006920	500	54 억		336807	N	N	0	N	00	N
62	20230720	120217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4695	75	2	1.62	391346320	83623	91.58	4620	4755	4620	6000	3235	4620	4682.34	3.08	0	3853	4820	4720	4670	4570	4520	4695	4545	55	1382	500	2860	5	1	10920000	513	27.46	2.02	12	0.77	171.00	2326.00	6400	20230620	-26.64	3155	20221013	48.81	6400	-26.64	20230620	3225	45.58	20230103	6400	-26.64	20230620	3155	48.81	20221013	4.95	N	006920	500	54 억		336807	N	N	0	N	00	N
63	20230720	110217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4680	60	2	1.30	346400500	74026	81.07	4620	4755	4620	6000	3235	4620	4682.21	3.08	0	1402	4820	4720	4670	4570	4520	4695	4545	55	1382	500	2860	5	1	10920000	511	27.37	2.01	12	0.68	171.00	2326.00	6400	20230620	-26.88	3155	20221013	48.34	6400	-26.88	20230620	3225	45.12	20230103	6400	-26.88	20230620	3155	48.34	20221013	4.95	N	006920	500	54 억		336807	N	N	0	N	00	N
64	20230720	100215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4660	40	2	0.87	211842105	45362	49.68	4620	4755	4620	6000	3235	4620	4673.94	3.08	0	-1651	4820	4720	4670	4570	4520	4695	4545	55	1382	500	2860	5	1	10920000	509	27.25	2.00	12	0.42	171.00	2326.00	6400	20230620	-27.19	3155	20221013	47.70	6400	-27.19	20230620	3225	44.50	20230103	6400	-27.19	20230620	3155	47.70	20221013	4.95	N	006920	500	54 억		336807	N	N	0	N	00	N
65	20230720	090216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4620	0	3	0.00	27900180	6039	6.61	4620	4620	4620	6000	3235	4620	4620.00	3.08	0	1307	4820	4720	4670	4570	4520	4695	4545	55	1382	500	2860	5	1	10920000	505	27.02	1.99	12	0.06	171.00	2326.00	6400	20230620	-27.81	3155	20221013	46.43	6400	-27.81	20230620	3225	43.26	20230103	6400	-27.81	20230620	3155	46.43	20221013	4.95	N	006920	500	54 억		336807	N	N	0	N	00	N
66	20230719	160220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4620	-90	5	-1.91	422915380	90634	77.92	4670	4770	4620	6120	3300	4710	4666.46	2.95	0	14857	4930	4820	4740	4630	4550	4780	4590	55	1410	500	2920	5	1	10920000	505	27.02	1.99	12	0.83	171.00	2326.00	6400	20230620	-27.81	3155	20221013	46.43	6400	-27.81	20230620	3225	43.26	20230103	6400	-27.81	20230620	3155	46.43	20221013	5.01	N	006920	500	54 억		322137	N	N	0	N	00	N
67	20230719	150218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4670	-40	5	-0.85	345271855	73871	63.51	4670	4770	4625	6120	3300	4710	4673.94	2.95	0	7831	4930	4820	4740	4630	4550	4780	4590	55	1410	500	2920	5	1	10920000	510	27.31	2.01	12	0.68	171.00	2326.00	6400	20230620	-27.03	3155	20221013	48.02	6400	-27.03	20230620	3225	44.81	20230103	6400	-27.03	20230620	3155	48.02	20221013	5.01	N	006920	500	54 억		322137	N	N	0	N	00	N
68	20230719	140219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4700	-10	5	-0.21	292844015	62636	53.85	4670	4770	4625	6120	3300	4710	4675.28	2.95	0	4230	4930	4820	4740	4630	4550	4780	4590	55	1410	500	2920	5	1	10920000	513	27.49	2.02	12	0.57	171.00	2326.00	6400	20230620	-26.56	3155	20221013	48.97	6400	-26.56	20230620	3225	45.74	20230103	6400	-26.56	20230620	3155	48.97	20221013	5.01	N	006920	500	54 억		322137	N	N	0	N	00	N
69	20230719	130217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4710	0	3	0.00	243737465	52132	44.82	4670	4770	4625	6120	3300	4710	4675.33	2.95	0	9193	4930	4820	4740	4630	4550	4780	4590	55	1410	500	2920	5	1	10920000	514	27.54	2.02	12	0.48	171.00	2326.00	6400	20230620	-26.41	3155	20221013	49.29	6400	-26.41	20230620	3225	46.05	20230103	6400	-26.41	20230620	3155	49.29	20221013	5.01	N	006920	500	54 억		322137	N	N	0	N	00	N
70	20230719	120219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4670	-40	5	-0.85	204640970	43789	37.65	4670	4770	4625	6120	3300	4710	4673.27	2.95	0	9667	4930	4820	4740	4630	4550	4780	4590	55	1410	500	2920	5	1	10920000	510	27.31	2.01	12	0.40	171.00	2326.00	6400	20230620	-27.03	3155	20221013	48.02	6400	-27.03	20230620	3225	44.81	20230103	6400	-27.03	20230620	3155	48.02	20221013	5.01	N	006920	500	54 억		322137	N	N	0	N	00	N
71	20230719	110219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4685	-25	5	-0.53	183338345	39236	33.73	4670	4770	4625	6120	3300	4710	4672.63	2.95	0	9371	4930	4820	4740	4630	4550	4780	4590	55	1410	500	2920	5	1	10920000	512	27.40	2.01	12	0.36	171.00	2326.00	6400	20230620	-26.80	3155	20221013	48.49	6400	-26.80	20230620	3225	45.27	20230103	6400	-26.80	20230620	3155	48.49	20221013	5.01	N	006920	500	54 억		322137	N	N	0	N	00	N
72	20230719	100217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4660	-50	5	-1.06	122324190	26268	22.58	4670	4735	4625	6120	3300	4710	4656.61	2.95	0	5978	4930	4820	4740	4630	4550	4780	4590	55	1410	500	2920	5	1	10920000	509	27.25	2.00	12	0.24	171.00	2326.00	6400	20230620	-27.19	3155	20221013	47.70	6400	-27.19	20230620	3225	44.50	20230103	6400	-27.19	20230620	3155	47.70	20221013	5.01	N	006920	500	54 억		322137	N	N	0	N	00	N
73	20230719	090219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4735	25	2	0.53	23014885	4899	4.21	4670	4735	4670	6120	3300	4710	4697.66	2.95	0	2164	4930	4820	4740	4630	4550	4780	4590	55	1410	500	2920	5	1	10920000	517	27.69	2.04	12	0.04	171.00	2326.00	6400	20230620	-26.02	3155	20221013	50.08	6400	-26.02	20230620	3225	46.82	20230103	6400	-26.02	20230620	3155	50.08	20221013	5.01	N	006920	500	54 억		322137	N	N	0	N	00	N
74	20230718	160218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4710	-105	5	-2.18	542934500	114925	79.66	4815	4850	4660	6250	3375	4815	4723.98	3.14	0	-20308	5005	4910	4770	4675	4535	4957	4722	55	1437	500	2980	5	1	10920000	514	27.54	2.02	12	1.05	171.00	2326.00	6400	20230620	-26.41	3155	20221013	49.29	6400	-26.41	20230620	3225	46.05	20230103	6400	-26.41	20230620	3155	49.29	20221013	5.08	N	006920	500	54 억		342445	N	N	0	N	00	N
75	20230718	150217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4730	-85	5	-1.77	526225715	111391	77.21	4815	4850	4660	6250	3375	4815	4723.84	3.14	0	-19905	5005	4910	4770	4675	4535	4957	4722	55	1437	500	2980	5	1	10920000	517	27.66	2.03	12	1.02	171.00	2326.00	6400	20230620	-26.09	3155	20221013	49.92	6400	-26.09	20230620	3225	46.67	20230103	6400	-26.09	20230620	3155	49.92	20221013	5.08	N	006920	500	54 억		342445	N	N	0	N	00	N
76	20230718	140215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4765	-50	5	-1.04	504565760	106817	74.04	4815	4850	4660	6250	3375	4815	4723.34	3.14	0	-18866	5005	4910	4770	4675	4535	4957	4722	55	1437	500	2980	5	1	10920000	520	27.87	2.05	12	0.98	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	5.08	N	006920	500	54 억		342445	N	N	0	N	00	N
77	20230718	130217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4680	-135	5	-2.80	384099030	81345	56.39	4815	4850	4660	6250	3375	4815	4721.44	3.14	0	-18798	5005	4910	4770	4675	4535	4957	4722	55	1437	500	2980	5	1	10920000	511	27.37	2.01	12	0.74	171.00	2326.00	6400	20230620	-26.88	3155	20221013	48.34	6400	-26.88	20230620	3225	45.12	20230103	6400	-26.88	20230620	3155	48.34	20221013	5.08	N	006920	500	54 억		342445	N	N	0	N	00	N
78	20230718	120217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4670	-145	5	-3.01	360798590	76359	52.93	4815	4850	4670	6250	3375	4815	4724.61	3.14	0	-18035	5005	4910	4770	4675	4535	4957	4722	55	1437	500	2980	5	1	10920000	510	27.31	2.01	12	0.70	171.00	2326.00	6400	20230620	-27.03	3155	20221013	48.02	6400	-27.03	20230620	3225	44.81	20230103	6400	-27.03	20230620	3155	48.02	20221013	5.08	N	006920	500	54 억		342445	N	N	0	N	00	N
79	20230718	110217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4690	-125	5	-2.60	275680595	58192	40.34	4815	4850	4685	6250	3375	4815	4736.96	3.14	0	-16275	5005	4910	4770	4675	4535	4957	4722	55	1437	500	2980	5	1	10920000	512	27.43	2.02	12	0.53	171.00	2326.00	6400	20230620	-26.72	3155	20221013	48.65	6400	-26.72	20230620	3225	45.43	20230103	6400	-26.72	20230620	3155	48.65	20221013	5.08	N	006920	500	54 억		342445	N	N	0	N	00	N
80	20230718	100216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4705	-110	5	-2.28	188631410	39670	27.50	4815	4850	4695	6250	3375	4815	4754.47	3.14	0	-16592	5005	4910	4770	4675	4535	4957	4722	55	1437	500	2980	5	1	10920000	514	27.51	2.02	12	0.36	171.00	2326.00	6400	20230620	-26.48	3155	20221013	49.13	6400	-26.48	20230620	3225	45.89	20230103	6400	-26.48	20230620	3155	49.13	20221013	5.08	N	006920	500	54 억		342445	N	N	0	N	00	N
81	20230718	090215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4810	-5	5	-0.10	16104160	3345	2.32	4815	4825	4810	6250	3375	4815	4814.33	3.14	0	2515	5005	4910	4770	4675	4535	4957	4722	55	1437	500	2980	5	1	10920000	525	28.13	2.07	12	0.03	171.00	2326.00	6400	20230620	-24.84	3155	20221013	52.46	6400	-24.84	20230620	3225	49.15	20230103	6400	-24.84	20230620	3155	52.46	20221013	5.08	N	006920	500	54 억		342445	N	N	0	N	00	N
82	20230717	160217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4815	75	2	1.58	684077360	142727	125.05	4790	4865	4630	6160	3320	4740	4792.71	2.89	0	27037	4940	4840	4720	4620	4500	4780	4560	55	1420	500	2930	5	1	10920000	526	28.16	2.07	12	1.31	171.00	2326.00	6400	20230620	-24.77	3155	20221013	52.61	6400	-24.77	20230620	3225	49.30	20230103	6400	-24.77	20230620	3155	52.61	20221013	5.04	N	006920	500	54 억		315191	N	N	0	N	00	N
83	20230717	150216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4835	95	2	2.00	602321950	125756	110.18	4790	4865	4630	6160	3320	4740	4789.61	2.89	0	24118	4940	4840	4720	4620	4500	4780	4560	55	1420	500	2930	5	1	10920000	528	28.27	2.08	12	1.15	171.00	2326.00	6400	20230620	-24.45	3155	20221013	53.25	6400	-24.45	20230620	3225	49.92	20230103	6400	-24.45	20230620	3155	53.25	20221013	5.04	N	006920	500	54 억		315191	N	N	0	N	00	N
84	20230717	140217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4835	95	2	2.00	515143145	107668	94.34	4790	4865	4630	6160	3320	4740	4784.55	2.89	0	19564	4940	4840	4720	4620	4500	4780	4560	55	1420	500	2930	5	1	10920000	528	28.27	2.08	12	0.99	171.00	2326.00	6400	20230620	-24.45	3155	20221013	53.25	6400	-24.45	20230620	3225	49.92	20230103	6400	-24.45	20230620	3155	53.25	20221013	5.04	N	006920	500	54 억		315191	N	N	0	N	00	N
85	20230717	130215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4840	100	2	2.11	452707720	94739	83.01	4790	4865	4630	6160	3320	4740	4778.47	2.89	0	20323	4940	4840	4720	4620	4500	4780	4560	55	1420	500	2930	5	1	10920000	529	28.30	2.08	12	0.87	171.00	2326.00	6400	20230620	-24.38	3155	20221013	53.41	6400	-24.38	20230620	3225	50.08	20230103	6400	-24.38	20230620	3155	53.41	20221013	5.04	N	006920	500	54 억		315191	N	N	0	N	00	N
86	20230717	120218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4825	85	2	1.79	333307275	70098	61.42	4790	4830	4630	6160	3320	4740	4754.88	2.89	0	20049	4940	4840	4720	4620	4500	4780	4560	55	1420	500	2930	5	1	10920000	527	28.22	2.07	12	0.64	171.00	2326.00	6400	20230620	-24.61	3155	20221013	52.93	6400	-24.61	20230620	3225	49.61	20230103	6400	-24.61	20230620	3155	52.93	20221013	5.04	N	006920	500	54 억		315191	N	N	0	N	00	N
87	20230717	110215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4805	65	2	1.37	253901430	53612	46.97	4790	4805	4630	6160	3320	4740	4735.91	2.89	0	13182	4940	4840	4720	4620	4500	4780	4560	55	1420	500	2930	5	1	10920000	525	28.10	2.07	12	0.49	171.00	2326.00	6400	20230620	-24.92	3155	20221013	52.30	6400	-24.92	20230620	3225	48.99	20230103	6400	-24.92	20230620	3155	52.30	20221013	5.04	N	006920	500	54 억		315191	N	N	0	N	00	N
88	20230717	100216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4725	-15	5	-0.32	165960840	35188	30.83	4790	4790	4630	6160	3320	4740	4716.40	2.89	0	5678	4940	4840	4720	4620	4500	4780	4560	55	1420	500	2930	5	1	10920000	516	27.63	2.03	12	0.32	171.00	2326.00	6400	20230620	-26.17	3155	20221013	49.76	6400	-26.17	20230620	3225	46.51	20230103	6400	-26.17	20230620	3155	49.76	20221013	5.04	N	006920	500	54 억		315191	N	N	0	N	00	N
89	20230717	090216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4740	0	3	0.00	27589335	5784	5.07	4790	4790	4740	6160	3320	4740	4769.95	2.89	0	-1244	4940	4840	4720	4620	4500	4780	4560	55	1420	500	2930	5	1	10920000	518	27.72	2.04	12	0.05	171.00	2326.00	6400	20230620	-25.94	3155	20221013	50.24	6400	-25.94	20230620	3225	46.98	20230103	6400	-25.94	20230620	3155	50.24	20221013	5.04	N	006920	500	54 억		315191	N	N	0	N	00	N
90	20230714	160215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4740	-40	5	-0.84	527888270	112513	93.14	4785	4820	4600	6210	3350	4780	4691.67	2.71	0	19104	4913	4846	4813	4746	4713	4830	4730	55	1430	500	2960	5	1	10920000	518	27.72	2.04	12	1.03	171.00	2326.00	6400	20230620	-25.94	3155	20221013	50.24	6400	-25.94	20230620	3225	46.98	20230103	6400	-25.94	20230620	3155	50.24	20221013	5.18	N	006920	500	54 억		295568	N	N	0	N	00	N
91	20230714	150216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4760	-20	5	-0.42	499715815	106572	88.22	4785	4820	4600	6210	3350	4780	4688.99	2.71	0	17507	4913	4846	4813	4746	4713	4830	4730	55	1430	500	2960	5	1	10920000	520	27.84	2.05	12	0.98	171.00	2326.00	6400	20230620	-25.62	3155	20221013	50.87	6400	-25.62	20230620	3225	47.60	20230103	6400	-25.62	20230620	3155	50.87	20221013	5.18	N	006920	500	54 억		295568	N	N	0	N	00	N
92	20230714	140216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4770	-10	5	-0.21	411024110	87945	72.80	4785	4820	4600	6210	3350	4780	4673.64	2.71	0	18191	4913	4846	4813	4746	4713	4830	4730	55	1430	500	2960	5	1	10920000	521	27.89	2.05	12	0.81	171.00	2326.00	6400	20230620	-25.47	3155	20221013	51.19	6400	-25.47	20230620	3225	47.91	20230103	6400	-25.47	20230620	3155	51.19	20221013	5.18	N	006920	500	54 억		295568	N	N	0	N	00	N
93	20230714	130214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4655	-125	5	-2.62	338338230	72414	59.94	4785	4820	4600	6210	3350	4780	4672.26	2.71	0	9971	4913	4846	4813	4746	4713	4830	4730	55	1430	500	2960	5	1	10920000	508	27.22	2.00	12	0.66	171.00	2326.00	6400	20230620	-27.27	3155	20221013	47.54	6400	-27.27	20230620	3225	44.34	20230103	6400	-27.27	20230620	3155	47.54	20221013	5.18	N	006920	500	54 억		295568	N	N	0	N	00	N
94	20230714	120215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4630	-150	5	-3.14	326309570	69827	57.80	4785	4820	4600	6210	3350	4780	4673.10	2.71	0	10246	4913	4846	4813	4746	4713	4830	4730	55	1430	500	2960	5	1	10920000	506	27.08	1.99	12	0.64	171.00	2326.00	6400	20230620	-27.66	3155	20221013	46.75	6400	-27.66	20230620	3225	43.57	20230103	6400	-27.66	20230620	3155	46.75	20221013	5.18	N	006920	500	54 억		295568	N	N	0	N	00	N
95	20230714	110215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4670	-110	5	-2.30	292540445	62552	51.78	4785	4820	4600	6210	3350	4780	4676.74	2.71	0	9944	4913	4846	4813	4746	4713	4830	4730	55	1430	500	2960	5	1	10920000	510	27.31	2.01	12	0.57	171.00	2326.00	6400	20230620	-27.03	3155	20221013	48.02	6400	-27.03	20230620	3225	44.81	20230103	6400	-27.03	20230620	3155	48.02	20221013	5.18	N	006920	500	54 억		295568	N	N	0	N	00	N
96	20230714	100217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4635	-145	5	-3.03	259219540	55412	45.87	4785	4820	4600	6210	3350	4780	4678.02	2.71	0	6693	4913	4846	4813	4746	4713	4830	4730	55	1430	500	2960	5	1	10920000	506	27.11	1.99	12	0.51	171.00	2326.00	6400	20230620	-27.58	3155	20221013	46.91	6400	-27.58	20230620	3225	43.72	20230103	6400	-27.58	20230620	3155	46.91	20221013	5.18	N	006920	500	54 억		295568	N	N	0	N	00	N
97	20230714	090216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4795	15	2	0.31	8096525	1690	1.40	4785	4820	4785	6210	3350	4780	4790.90	2.71	0	-106	4913	4846	4813	4746	4713	4830	4730	55	1430	500	2960	5	1	10920000	524	28.04	2.06	12	0.02	171.00	2326.00	6400	20230620	-25.08	3155	20221013	51.98	6400	-25.08	20230620	3225	48.68	20230103	6400	-25.08	20230620	3155	51.98	20221013	5.18	N	006920	500	54 억		295568	N	N	0	N	00	N
98	20230713	160214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4780	-50	5	-1.04	579191030	119945	89.60	4840	4880	4780	6270	3385	4830	4828.81	2.62	0	9304	4910	4870	4815	4775	4720	4877	4782	55	1442	500	2990	5	1	10920000	522	27.95	2.06	12	1.10	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	5.27	N	006920	500	54 억		286264	N	N	0	N	00	N
99	20230713	150213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4790	-40	5	-0.83	519881935	107552	80.34	4840	4880	4785	6270	3385	4830	4833.77	2.62	0	9221	4910	4870	4815	4775	4720	4877	4782	55	1442	500	2990	5	1	10920000	523	28.01	2.06	12	0.98	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	5.27	N	006920	500	54 억		286264	N	N	0	N	00	N
100	20230713	140214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4840	10	2	0.21	417032235	86177	64.38	4840	4880	4805	6270	3385	4830	4839.25	2.62	0	17143	4910	4870	4815	4775	4720	4877	4782	55	1442	500	2990	5	1	10920000	529	28.30	2.08	12	0.79	171.00	2326.00	6400	20230620	-24.38	3155	20221013	53.41	6400	-24.38	20230620	3225	50.08	20230103	6400	-24.38	20230620	3155	53.41	20221013	5.27	N	006920	500	54 억		286264	N	N	0	N	00	N
101	20230713	130214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4860	30	2	0.62	314130395	64960	48.53	4840	4880	4805	6270	3385	4830	4835.75	2.62	0	16104	4910	4870	4815	4775	4720	4877	4782	55	1442	500	2990	5	1	10920000	531	28.42	2.09	12	0.59	171.00	2326.00	6400	20230620	-24.06	3155	20221013	54.04	6400	-24.06	20230620	3225	50.70	20230103	6400	-24.06	20230620	3155	54.04	20221013	5.27	N	006920	500	54 억		286264	N	N	0	N	00	N
102	20230713	120212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4835	5	2	0.10	238153280	49295	36.82	4840	4880	4805	6270	3385	4830	4831.19	2.62	0	17633	4910	4870	4815	4775	4720	4877	4782	55	1442	500	2990	5	1	10920000	528	28.27	2.08	12	0.45	171.00	2326.00	6400	20230620	-24.45	3155	20221013	53.25	6400	-24.45	20230620	3225	49.92	20230103	6400	-24.45	20230620	3155	53.25	20221013	5.27	N	006920	500	54 억		286264	N	N	0	N	00	N
103	20230713	110215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4835	5	2	0.10	209496355	43371	32.40	4840	4880	4805	6270	3385	4830	4830.33	2.62	0	18284	4910	4870	4815	4775	4720	4877	4782	55	1442	500	2990	5	1	10920000	528	28.27	2.08	12	0.40	171.00	2326.00	6400	20230620	-24.45	3155	20221013	53.25	6400	-24.45	20230620	3225	49.92	20230103	6400	-24.45	20230620	3155	53.25	20221013	5.27	N	006920	500	54 억		286264	N	N	0	N	00	N
104	20230713	100215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4825	-5	5	-0.10	138516590	28671	21.42	4840	4880	4805	6270	3385	4830	4831.24	2.62	0	10796	4910	4870	4815	4775	4720	4877	4782	55	1442	500	2990	5	1	10920000	527	28.22	2.07	12	0.26	171.00	2326.00	6400	20230620	-24.61	3155	20221013	52.93	6400	-24.61	20230620	3225	49.61	20230103	6400	-24.61	20230620	3155	52.93	20221013	5.27	N	006920	500	54 억		286264	N	N	0	N	00	N
105	20230713	090201	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4855	25	2	0.52	13666305	2817	2.10	4840	4855	4840	6270	3385	4830	4851.37	2.62	0	2329	4910	4870	4815	4775	4720	4877	4782	55	1442	500	2990	5	1	10920000	530	28.39	2.09	12	0.03	171.00	2326.00	6400	20230620	-24.14	3155	20221013	53.88	6400	-24.14	20230620	3225	50.54	20230103	6400	-24.14	20230620	3155	53.88	20221013	5.27	N	006920	500	54 억		286264	N	N	0	N	00	N
106	20230712	160213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4830	0	3	0.00	638736715	132636	91.84	4830	4855	4760	6270	3385	4830	4815.69	2.30	0	35835	4926	4877	4801	4752	4676	4902	4777	55	1442	500	2990	5	1	10920000	527	28.25	2.08	12	1.21	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	5.35	N	006920	500	54 억		250792	N	N	0	N	00	N
107	20230712	150212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4840	10	2	0.21	585648435	121643	84.23	4830	4855	4760	6270	3385	4830	4814.46	2.30	0	33973	4926	4877	4801	4752	4676	4902	4777	55	1442	500	2990	5	1	10920000	529	28.30	2.08	12	1.11	171.00	2326.00	6400	20230620	-24.38	3155	20221013	53.41	6400	-24.38	20230620	3225	50.08	20230103	6400	-24.38	20230620	3155	53.41	20221013	5.35	N	006920	500	54 억		250792	N	N	0	N	00	N
108	20230712	140211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4825	-5	5	-0.10	442248295	91990	63.70	4830	4855	4760	6270	3385	4830	4807.52	2.30	0	26713	4926	4877	4801	4752	4676	4902	4777	55	1442	500	2990	5	1	10920000	527	28.22	2.07	12	0.84	171.00	2326.00	6400	20230620	-24.61	3155	20221013	52.93	6400	-24.61	20230620	3225	49.61	20230103	6400	-24.61	20230620	3155	52.93	20221013	5.35	N	006920	500	54 억		250792	N	N	0	N	00	N
109	20230712	130213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4815	-15	5	-0.31	369869600	76951	53.28	4830	4855	4760	6270	3385	4830	4806.50	2.30	0	19842	4926	4877	4801	4752	4676	4902	4777	55	1442	500	2990	5	1	10920000	526	28.16	2.07	12	0.70	171.00	2326.00	6400	20230620	-24.77	3155	20221013	52.61	6400	-24.77	20230620	3225	49.30	20230103	6400	-24.77	20230620	3155	52.61	20221013	5.35	N	006920	500	54 억		250792	N	N	0	N	00	N
110	20230712	120213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4790	-40	5	-0.83	349617370	72737	50.37	4830	4855	4760	6270	3385	4830	4806.54	2.30	0	18499	4926	4877	4801	4752	4676	4902	4777	55	1442	500	2990	5	1	10920000	523	28.01	2.06	12	0.67	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	5.35	N	006920	500	54 억		250792	N	N	0	N	00	N
111	20230712	110212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4800	-30	5	-0.62	291101400	60532	41.91	4830	4855	4760	6270	3385	4830	4808.98	2.30	0	14030	4926	4877	4801	4752	4676	4902	4777	55	1442	500	2990	5	1	10920000	524	28.07	2.06	12	0.55	171.00	2326.00	6400	20230620	-25.00	3155	20221013	52.14	6400	-25.00	20230620	3225	48.84	20230103	6400	-25.00	20230620	3155	52.14	20221013	5.35	N	006920	500	54 억		250792	N	N	0	N	00	N
112	20230712	100214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4800	-30	5	-0.62	228248785	47418	32.83	4830	4855	4760	6270	3385	4830	4813.48	2.30	0	11510	4926	4877	4801	4752	4676	4902	4777	55	1442	500	2990	5	1	10920000	524	28.07	2.06	12	0.43	171.00	2326.00	6400	20230620	-25.00	3155	20221013	52.14	6400	-25.00	20230620	3225	48.84	20230103	6400	-25.00	20230620	3155	52.14	20221013	5.35	N	006920	500	54 억		250792	N	N	0	N	00	N
113	20230712	090213	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4825	-5	5	-0.10	37849475	7847	5.43	4830	4830	4805	6270	3385	4830	4823.27	2.30	0	-1144	4926	4877	4801	4752	4676	4902	4777	55	1442	500	2990	5	1	10920000	527	28.22	2.07	12	0.07	171.00	2326.00	6400	20230620	-24.61	3155	20221013	52.93	6400	-24.61	20230620	3225	49.61	20230103	6400	-24.61	20230620	3155	52.93	20221013	5.35	N	006920	500	54 억		250792	N	N	0	N	00	N
114	20230711	160211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4830	55	2	1.15	670203560	139596	45.73	4730	4850	4725	6200	3345	4775	4801.08	1.82	0	51290	5065	4920	4720	4575	4375	4992	4647	55	1427	500	2960	5	1	10920000	527	28.25	2.08	12	1.28	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	5.37	N	006920	500	54 억		198903	N	N	0	N	00	N
115	20230711	150210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4825	50	2	1.05	606657330	126429	41.42	4730	4850	4725	6200	3345	4775	4798.48	1.82	0	46640	5065	4920	4720	4575	4375	4992	4647	55	1427	500	2960	5	1	10920000	527	28.22	2.07	12	1.16	171.00	2326.00	6400	20230620	-24.61	3155	20221013	52.93	6400	-24.61	20230620	3225	49.61	20230103	6400	-24.61	20230620	3155	52.93	20221013	5.37	N	006920	500	54 억		198903	N	N	0	N	00	N
116	20230711	140210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4815	40	2	0.84	493882115	102973	33.73	4730	4850	4725	6200	3345	4775	4796.31	1.82	0	37102	5065	4920	4720	4575	4375	4992	4647	55	1427	500	2960	5	1	10920000	526	28.16	2.07	12	0.94	171.00	2326.00	6400	20230620	-24.77	3155	20221013	52.61	6400	-24.77	20230620	3225	49.30	20230103	6400	-24.77	20230620	3155	52.61	20221013	5.37	N	006920	500	54 억		198903	N	N	0	N	00	N
117	20230711	130210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4795	20	2	0.42	415770560	86651	28.38	4730	4850	4725	6200	3345	4775	4798.33	1.82	0	30119	5065	4920	4720	4575	4375	4992	4647	55	1427	500	2960	5	1	10920000	524	28.04	2.06	12	0.79	171.00	2326.00	6400	20230620	-25.08	3155	20221013	51.98	6400	-25.08	20230620	3225	48.68	20230103	6400	-25.08	20230620	3155	51.98	20221013	5.37	N	006920	500	54 억		198903	N	N	0	N	00	N
118	20230711	120211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4815	40	2	0.84	332755710	69298	22.70	4730	4850	4725	6200	3345	4775	4801.97	1.82	0	23560	5065	4920	4720	4575	4375	4992	4647	55	1427	500	2960	5	1	10920000	526	28.16	2.07	12	0.63	171.00	2326.00	6400	20230620	-24.77	3155	20221013	52.61	6400	-24.77	20230620	3225	49.30	20230103	6400	-24.77	20230620	3155	52.61	20221013	5.37	N	006920	500	54 억		198903	N	N	0	N	00	N
119	20230711	110212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4785	10	2	0.21	311413040	64849	21.24	4730	4850	4725	6200	3345	4775	4802.30	1.82	0	21980	5065	4920	4720	4575	4375	4992	4647	55	1427	500	2960	5	1	10920000	523	27.98	2.06	12	0.59	171.00	2326.00	6400	20230620	-25.23	3155	20221013	51.66	6400	-25.23	20230620	3225	48.37	20230103	6400	-25.23	20230620	3155	51.66	20221013	5.37	N	006920	500	54 억		198903	N	N	0	N	00	N
120	20230711	100212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4825	50	2	1.05	225203935	46887	15.36	4730	4850	4725	6200	3345	4775	4803.37	1.82	0	17780	5065	4920	4720	4575	4375	4992	4647	55	1427	500	2960	5	1	10920000	527	28.22	2.07	12	0.43	171.00	2326.00	6400	20230620	-24.61	3155	20221013	52.93	6400	-24.61	20230620	3225	49.61	20230103	6400	-24.61	20230620	3155	52.93	20221013	5.37	N	006920	500	54 억		198903	N	N	0	N	00	N
121	20230711	090211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4775	0	3	0.00	40531885	8543	2.80	4730	4795	4725	6200	3345	4775	4742.94	1.82	0	-180	5065	4920	4720	4575	4375	4992	4647	55	1427	500	2960	5	1	10920000	521	27.92	2.05	12	0.08	171.00	2326.00	6400	20230620	-25.39	3155	20221013	51.35	6400	-25.39	20230620	3225	48.06	20230103	6400	-25.39	20230620	3155	51.35	20221013	5.37	N	006920	500	54 억		198903	N	N	0	N	00	N
122	20230710	160211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4775	190	2	4.14	1434779020	301614	149.72	4565	4865	4520	5960	3210	4585	4756.94	0.60	0	133015	4775	4680	4565	4470	4355	4727	4517	55	1375	500	2840	5	1	10920000	521	27.92	2.05	12	2.76	171.00	2326.00	6400	20230620	-25.39	3155	20221013	51.35	6400	-25.39	20230620	3225	48.06	20230103	6400	-25.39	20230620	3155	51.35	20221013	5.25	N	006920	500	54 억		65901	N	N	0	N	00	N
123	20230710	150210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4745	160	2	3.49	1335465770	280777	139.37	4565	4865	4520	5960	3210	4585	4756.32	0.60	0	124046	4775	4680	4565	4470	4355	4727	4517	55	1375	500	2840	5	1	10920000	518	27.75	2.04	12	2.57	171.00	2326.00	6400	20230620	-25.86	3155	20221013	50.40	6400	-25.86	20230620	3225	47.13	20230103	6400	-25.86	20230620	3155	50.40	20221013	5.25	N	006920	500	54 억		65901	N	N	0	N	00	N
124	20230710	140209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4815	230	2	5.02	1177203010	247580	122.89	4565	4865	4520	5960	3210	4585	4754.84	0.60	0	109557	4775	4680	4565	4470	4355	4727	4517	55	1375	500	2840	5	1	10920000	526	28.16	2.07	12	2.27	171.00	2326.00	6400	20230620	-24.77	3155	20221013	52.61	6400	-24.77	20230620	3225	49.30	20230103	6400	-24.77	20230620	3155	52.61	20221013	5.25	N	006920	500	54 억		65901	N	N	0	N	00	N
125	20230710	130208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4830	245	2	5.34	1060270655	223396	110.89	4565	4860	4520	5960	3210	4585	4746.15	0.60	0	97763	4775	4680	4565	4470	4355	4727	4517	55	1375	500	2840	5	1	10920000	527	28.25	2.08	12	2.05	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	5.25	N	006920	500	54 억		65901	N	N	0	N	00	N
126	20230710	120211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4830	245	2	5.34	958952425	202442	100.49	4565	4850	4520	5960	3210	4585	4736.93	0.60	0	92065	4775	4680	4565	4470	4355	4727	4517	55	1375	500	2840	5	1	10920000	527	28.25	2.08	12	1.85	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	5.25	N	006920	500	54 억		65901	N	N	0	N	00	N
127	20230710	110211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4785	200	2	4.36	679850945	144461	71.71	4565	4795	4520	5960	3210	4585	4706.12	0.60	0	58005	4775	4680	4565	4470	4355	4727	4517	55	1375	500	2840	5	1	10920000	523	27.98	2.06	12	1.32	171.00	2326.00	6400	20230620	-25.23	3155	20221013	51.66	6400	-25.23	20230620	3225	48.37	20230103	6400	-25.23	20230620	3155	51.66	20221013	5.25	N	006920	500	54 억		65901	N	N	0	N	00	N
128	20230710	100210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4720	135	2	2.94	425925860	91178	45.26	4565	4785	4520	5960	3210	4585	4671.37	0.60	0	25417	4775	4680	4565	4470	4355	4727	4517	55	1375	500	2840	5	1	10920000	515	27.60	2.03	12	0.83	171.00	2326.00	6400	20230620	-26.25	3155	20221013	49.60	6400	-26.25	20230620	3225	46.36	20230103	6400	-26.25	20230620	3155	49.60	20221013	5.25	N	006920	500	54 억		65901	N	N	0	N	00	N
129	20230710	090210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4560	-25	5	-0.55	18505420	4054	2.01	4565	4565	4560	5960	3210	4585	4564.71	0.60	0	590	4775	4680	4565	4470	4355	4727	4517	55	1375	500	2840	5	1	10920000	498	26.67	1.96	12	0.04	171.00	2326.00	6400	20230620	-28.75	3155	20221013	44.53	6400	-28.75	20230620	3225	41.40	20230103	6400	-28.75	20230620	3155	44.53	20221013	5.25	N	006920	500	54 억		65901	N	N	0	N	00	N
130	20230707	160209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4585	-25	5	-0.54	894550975	195216	24.46	4565	4660	4450	5990	3230	4610	4582.34	0.21	0	42076	5276	4942	4756	4422	4236	4850	4330	55	1380	500	2850	5	1	10920000	501	26.81	1.97	12	1.79	171.00	2326.00	6400	20230620	-28.36	3155	20221013	45.32	6400	-28.36	20230620	3225	42.17	20230103	6400	-28.36	20230620	3155	45.32	20221013	4.89	N	006920	500	54 억		23032	N	N	0	N	00	N
131	20230707	150210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4620	10	2	0.22	808702890	176503	22.12	4565	4660	4450	5990	3230	4610	4581.79	0.21	0	34740	5276	4942	4756	4422	4236	4850	4330	55	1380	500	2850	5	1	10920000	505	27.02	1.99	12	1.62	171.00	2326.00	6400	20230620	-27.81	3155	20221013	46.43	6400	-27.81	20230620	3225	43.26	20230103	6400	-27.81	20230620	3155	46.43	20221013	4.89	N	006920	500	54 억		23032	N	N	0	N	00	N
132	20230707	140212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4600	-10	5	-0.22	692536615	151173	18.95	4565	4660	4450	5990	3230	4610	4581.07	0.21	0	24228	5276	4942	4756	4422	4236	4850	4330	55	1380	500	2850	5	1	10920000	502	26.90	1.98	12	1.38	171.00	2326.00	6400	20230620	-28.12	3155	20221013	45.80	6400	-28.12	20230620	3225	42.64	20230103	6400	-28.12	20230620	3155	45.80	20221013	4.89	N	006920	500	54 억		23032	N	N	0	N	00	N
133	20230707	130211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4615	5	2	0.11	616728820	134705	16.88	4565	4660	4450	5990	3230	4610	4578.34	0.21	0	28624	5276	4942	4756	4422	4236	4850	4330	55	1380	500	2850	5	1	10920000	504	26.99	1.98	12	1.23	171.00	2326.00	6400	20230620	-27.89	3155	20221013	46.28	6400	-27.89	20230620	3225	43.10	20230103	6400	-27.89	20230620	3155	46.28	20221013	4.89	N	006920	500	54 억		23032	N	N	0	N	00	N
134	20230707	120210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4630	20	2	0.43	556109960	121598	15.24	4565	4660	4450	5990	3230	4610	4573.31	0.21	0	26925	5276	4942	4756	4422	4236	4850	4330	55	1380	500	2850	5	1	10920000	506	27.08	1.99	12	1.11	171.00	2326.00	6400	20230620	-27.66	3155	20221013	46.75	6400	-27.66	20230620	3225	43.57	20230103	6400	-27.66	20230620	3155	46.75	20221013	4.89	N	006920	500	54 억		23032	N	N	0	N	00	N
135	20230707	110210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4550	-60	5	-1.30	482237050	105560	13.23	4565	4660	4450	5990	3230	4610	4568.33	0.21	0	20761	5276	4942	4756	4422	4236	4850	4330	55	1380	500	2850	5	1	10920000	497	26.61	1.96	12	0.97	171.00	2326.00	6400	20230620	-28.91	3155	20221013	44.22	6400	-28.91	20230620	3225	41.09	20230103	6400	-28.91	20230620	3155	44.22	20221013	4.89	N	006920	500	54 억		23032	N	N	0	N	00	N
136	20230707	100211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4605	-5	5	-0.11	297846930	64972	8.14	4565	4660	4535	5990	3230	4610	4584.19	0.21	0	11025	5276	4942	4756	4422	4236	4850	4330	55	1380	500	2850	5	1	10920000	503	26.93	1.98	12	0.59	171.00	2326.00	6400	20230620	-28.05	3155	20221013	45.96	6400	-28.05	20230620	3225	42.79	20230103	6400	-28.05	20230620	3155	45.96	20221013	4.89	N	006920	500	54 억		23032	N	N	0	N	00	N
137	20230707	090210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4550	-60	5	-1.30	65843660	14450	1.81	4565	4565	4550	5990	3230	4610	4556.24	0.21	0	-412	5276	4942	4756	4422	4236	4850	4330	55	1380	500	2850	5	1	10920000	497	26.61	1.96	12	0.13	171.00	2326.00	6400	20230620	-28.91	3155	20221013	44.22	6400	-28.91	20230620	3225	41.09	20230103	6400	-28.91	20230620	3155	44.22	20221013	4.89	N	006920	500	54 억		23032	N	N	0	N	00	N
138	20230706	160208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4610	-510	5	-9.96	3779828115	792806	59.78	5080	5090	4570	6650	3590	5120	4767.81	0.95	0	-81521	5586	5352	5236	5002	4886	5295	4945	55	1530	500	3170	5	1	10920000	503	26.96	1.98	12	7.26	171.00	2326.00	6400	20230620	-27.97	3155	20221013	46.12	6400	-27.97	20230620	3225	42.95	20230103	6400	-27.97	20230620	3155	46.12	20221013	4.85	N	006920	500	54 억		103887	N	N	0	N	00	N
139	20230706	150210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4595	-525	5	-10.25	3583314425	750022	56.56	5080	5090	4590	6650	3590	5120	4777.59	0.95	0	-84210	5586	5352	5236	5002	4886	5295	4945	55	1530	500	3170	5	1	10920000	502	26.87	1.98	12	6.87	171.00	2326.00	6400	20230620	-28.20	3155	20221013	45.64	6400	-28.20	20230620	3225	42.48	20230103	6400	-28.20	20230620	3155	45.64	20221013	4.85	N	006920	500	54 억		103887	N	N	0	N	00	N
140	20230706	140209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4625	-495	5	-9.67	3337362090	696737	52.54	5080	5090	4600	6650	3590	5120	4789.97	0.95	0	-81730	5586	5352	5236	5002	4886	5295	4945	55	1530	500	3170	5	1	10920000	505	27.05	1.99	12	6.38	171.00	2326.00	6400	20230620	-27.73	3155	20221013	46.59	6400	-27.73	20230620	3225	43.41	20230103	6400	-27.73	20230620	3155	46.59	20221013	4.85	N	006920	500	54 억		103887	N	N	0	N	00	N
141	20230706	130209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4690	-430	5	-8.40	2884658440	599296	45.19	5080	5090	4670	6650	3590	5120	4813.39	0.95	0	-77486	5586	5352	5236	5002	4886	5295	4945	55	1530	500	3170	5	1	10920000	512	27.43	2.02	12	5.49	171.00	2326.00	6400	20230620	-26.72	3155	20221013	48.65	6400	-26.72	20230620	3225	45.43	20230103	6400	-26.72	20230620	3155	48.65	20221013	4.85	N	006920	500	54 억		103887	N	N	0	N	00	N
142	20230706	120209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4700	-420	5	-8.20	2792103900	579565	43.70	5080	5090	4670	6650	3590	5120	4817.56	0.95	0	-74484	5586	5352	5236	5002	4886	5295	4945	55	1530	500	3170	5	1	10920000	513	27.49	2.02	12	5.31	171.00	2326.00	6400	20230620	-26.56	3155	20221013	48.97	6400	-26.56	20230620	3225	45.74	20230103	6400	-26.56	20230620	3155	48.97	20221013	4.85	N	006920	500	54 억		103887	N	N	0	N	00	N
143	20230706	110210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4695	-425	5	-8.30	2600690130	538733	40.62	5080	5090	4690	6650	3590	5120	4827.40	0.95	0	-68055	5586	5352	5236	5002	4886	5295	4945	55	1530	500	3170	5	1	10920000	513	27.46	2.02	12	4.93	171.00	2326.00	6400	20230620	-26.64	3155	20221013	48.81	6400	-26.64	20230620	3225	45.58	20230103	6400	-26.64	20230620	3155	48.81	20221013	4.85	N	006920	500	54 억		103887	N	N	0	N	00	N
144	20230706	100209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4745	-375	5	-7.32	2237504055	461654	34.81	5080	5090	4690	6650	3590	5120	4846.69	0.95	0	-41996	5586	5352	5236	5002	4886	5295	4945	55	1530	500	3170	5	1	10920000	518	27.75	2.04	12	4.23	171.00	2326.00	6400	20230620	-25.86	3155	20221013	50.40	6400	-25.86	20230620	3225	47.13	20230103	6400	-25.86	20230620	3155	50.40	20221013	4.85	N	006920	500	54 억		103887	N	N	0	N	00	N
145	20230706	090208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	-30	5	-0.59	56031800	11045	0.83	5080	5090	5060	6650	3590	5120	5072.86	0.95	0	-79	5586	5352	5236	5002	4886	5295	4945	55	1530	500	3170	10	1	10920000	556	29.77	2.19	12	0.10	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	4.85	N	006920	500	54 억		103887	N	N	0	N	00	N
146	20230705	160209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5120	-70	5	-1.35	6915630060	1298684	25.48	5300	5470	5120	6740	3640	5190	5325.37	0.54	0	45919	5936	5562	5316	4942	4696	5440	4820	55	1550	500	3210	10	1	10920000	559	29.94	2.20	12	11.89	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	4.55	N	006920	500	54 억		58489	N	N	0	N	00	N
147	20230705	150208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5190	0	3	0.00	6556271950	1228941	24.11	5300	5470	5130	6740	3640	5190	5334.90	0.54	0	46028	5936	5562	5316	4942	4696	5440	4820	55	1550	500	3210	10	1	10920000	567	30.35	2.23	12	11.25	171.00	2326.00	6400	20230620	-18.91	3155	20221013	64.50	6400	-18.91	20230620	3225	60.93	20230103	6400	-18.91	20230620	3155	64.50	20221013	4.55	N	006920	500	54 억		58489	N	N	0	N	00	N
148	20230705	140207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5220	30	2	0.58	6357327640	1190638	23.36	5300	5470	5130	6740	3640	5190	5339.43	0.54	0	50626	5936	5562	5316	4942	4696	5440	4820	55	1550	500	3210	10	1	10920000	570	30.53	2.24	12	10.90	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	4.55	N	006920	500	54 억		58489	N	N	0	N	00	N
149	20230705	130206	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5200	10	2	0.19	6203518500	1161180	22.78	5300	5470	5130	6740	3640	5190	5342.43	0.54	0	54181	5936	5562	5316	4942	4696	5440	4820	55	1550	500	3210	10	1	10920000	568	30.41	2.24	12	10.63	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	4.55	N	006920	500	54 억		58489	N	N	0	N	00	N
150	20230705	120207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5170	-20	5	-0.39	6059492230	1133397	22.24	5300	5470	5130	6740	3640	5190	5346.31	0.54	0	58237	5936	5562	5316	4942	4696	5440	4820	55	1550	500	3210	10	1	10920000	565	30.23	2.22	12	10.38	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	4.55	N	006920	500	54 억		58489	N	N	0	N	00	N
151	20230705	110208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5200	10	2	0.19	5842724830	1091532	21.42	5300	5470	5130	6740	3640	5190	5352.77	0.54	0	65847	5936	5562	5316	4942	4696	5440	4820	55	1550	500	3210	10	1	10920000	568	30.41	2.24	12	10.00	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	4.55	N	006920	500	54 억		58489	N	N	0	N	00	N
152	20230705	100208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5260	70	2	1.35	5105030510	949693	18.63	5300	5470	5230	6740	3640	5190	5375.45	0.54	0	76594	5936	5562	5316	4942	4696	5440	4820	55	1550	500	3210	10	1	10920000	574	30.76	2.26	12	8.70	171.00	2326.00	6400	20230620	-17.81	3155	20221013	66.72	6400	-17.81	20230620	3225	63.10	20230103	6400	-17.81	20230620	3155	66.72	20221013	4.55	N	006920	500	54 억		58489	N	N	0	N	00	N
153	20230705	090207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5290	100	2	1.93	360419000	68109	1.34	5300	5320	5250	6740	3640	5190	5291.80	0.54	0	-7465	5936	5562	5316	4942	4696	5440	4820	55	1550	500	3210	10	1	10920000	578	30.94	2.27	12	0.62	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	4.55	N	006920	500	54 억		58489	N	N	0	N	00	N
154	20230704	160206	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5190	110	2	2.17	27350232790	5048622	804.45	5200	5690	5070	6600	3560	5080	5417.43	0.73	0	-18761	5293	5186	5073	4966	4853	5130	4910	55	1520	500	3140	10	1	10920000	567	30.35	2.23	12	46.23	171.00	2326.00	6400	20230620	-18.91	3155	20221013	64.50	6400	-18.91	20230620	3225	60.93	20230103	6400	-18.91	20230620	3155	64.50	20221013	4.75	N	006920	500	54 억		79830	N	N	0	N	00	N
155	20230704	150205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5130	50	2	0.98	26752286460	4933022	786.03	5200	5690	5070	6600	3560	5080	5423.10	0.73	0	-31128	5293	5186	5073	4966	4853	5130	4910	55	1520	500	3140	10	1	10920000	560	30.00	2.21	12	45.17	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	4.75	N	006920	500	54 억		79830	N	N	0	N	00	N
156	20230704	140207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5140	60	2	1.18	26142592780	4813557	766.99	5200	5690	5090	6600	3560	5080	5431.03	0.73	0	-28183	5293	5186	5073	4966	4853	5130	4910	55	1520	500	3140	10	1	10920000	561	30.06	2.21	12	44.08	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	4.75	N	006920	500	54 억		79830	N	N	0	N	00	N
157	20230704	130205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5180	100	2	1.97	25365631020	4662207	742.88	5200	5690	5160	6600	3560	5080	5440.69	0.73	0	-37458	5293	5186	5073	4966	4853	5130	4910	55	1520	500	3140	10	1	10920000	566	30.29	2.23	12	42.69	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	4.75	N	006920	500	54 억		79830	N	N	0	N	00	N
158	20230704	120206	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5290	210	2	4.13	24411590400	4479407	713.75	5200	5690	5190	6600	3560	5080	5449.74	0.73	0	-51901	5293	5186	5073	4966	4853	5130	4910	55	1520	500	3140	10	1	10920000	578	30.94	2.27	12	41.02	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	4.75	N	006920	500	54 억		79830	N	N	0	N	00	N
159	20230704	110204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5280	200	2	3.94	22442212650	4111457	655.12	5200	5690	5190	6600	3560	5080	5458.46	0.73	0	-55152	5293	5186	5073	4966	4853	5130	4910	55	1520	500	3140	10	1	10920000	577	30.88	2.27	12	37.65	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	4.75	N	006920	500	54 억		79830	N	N	0	N	00	N
160	20230704	100204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5320	240	2	4.72	20392667890	3724104	593.40	5200	5690	5190	6600	3560	5080	5475.86	0.73	0	-49248	5293	5186	5073	4966	4853	5130	4910	55	1520	500	3140	10	1	10920000	581	31.11	2.29	12	34.10	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	4.75	N	006920	500	54 억		79830	N	N	0	N	00	N
161	20230704	090204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5260	180	2	3.54	445875710	85334	13.60	5200	5280	5190	6600	3560	5080	5225.07	0.73	0	-159	5293	5186	5073	4966	4853	5130	4910	55	1520	500	3140	10	1	10920000	574	30.76	2.26	12	0.78	171.00	2326.00	6400	20230620	-17.81	3155	20221013	66.72	6400	-17.81	20230620	3225	63.10	20230103	6400	-17.81	20230620	3155	66.72	20221013	4.75	N	006920	500	54 억		79830	N	N	0	N	00	N
162	20230703	160203	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5080	-150	5	-2.87	2977520635	587136	41.13	5110	5180	4960	6790	3670	5230	5071.09	0.63	0	9552	5530	5380	5250	5100	4970	5315	5035	55	1560	500	3240	10	1	10920000	555	29.71	2.18	12	5.38	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	4.49	N	006920	500	54 억		68445	N	N	0	N	00	N
163	20230703	150205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5150	-80	5	-1.53	2553633825	504248	35.32	5110	5180	4960	6790	3670	5230	5064.12	0.63	0	6671	5530	5380	5250	5100	4970	5315	5035	55	1560	500	3240	10	1	10920000	562	30.12	2.21	12	4.62	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	4.49	N	006920	500	54 억		68445	N	N	0	N	00	N
164	20230703	140205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5090	-140	5	-2.68	2103669115	416385	29.17	5110	5120	4960	6790	3670	5230	5052.06	0.63	0	-23833	5530	5380	5250	5100	4970	5315	5035	55	1560	500	3240	10	1	10920000	556	29.77	2.19	12	3.81	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	4.49	N	006920	500	54 억		68445	N	N	0	N	00	N
165	20230703	130203	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-160	5	-3.06	1986525275	393295	27.55	5110	5120	4960	6790	3670	5230	5050.81	0.63	0	-22876	5530	5380	5250	5100	4970	5315	5035	55	1560	500	3240	10	1	10920000	554	29.65	2.18	12	3.60	171.00	2326.00	6400	20230620	-20.78	3155	20221013	60.70	6400	-20.78	20230620	3225	57.21	20230103	6400	-20.78	20230620	3155	60.70	20221013	4.49	N	006920	500	54 억		68445	N	N	0	N	00	N
166	20230703	120205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5060	-170	5	-3.25	1830687885	362508	25.39	5110	5120	4960	6790	3670	5230	5049.87	0.63	0	-18716	5530	5380	5250	5100	4970	5315	5035	55	1560	500	3240	10	1	10920000	553	29.59	2.18	12	3.32	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	4.49	N	006920	500	54 억		68445	N	N	0	N	00	N
167	20230703	110204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-160	5	-3.06	1600844635	317051	22.21	5110	5120	4960	6790	3670	5230	5048.95	0.63	0	-20271	5530	5380	5250	5100	4970	5315	5035	55	1560	500	3240	10	1	10920000	554	29.65	2.18	12	2.90	171.00	2326.00	6400	20230620	-20.78	3155	20221013	60.70	6400	-20.78	20230620	3225	57.21	20230103	6400	-20.78	20230620	3155	60.70	20221013	4.49	N	006920	500	54 억		68445	N	N	0	N	00	N
168	20230703	100202	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5050	-180	5	-3.44	1386702605	274815	19.25	5110	5120	4960	6790	3670	5230	5045.69	0.63	0	-18884	5530	5380	5250	5100	4970	5315	5035	55	1560	500	3240	10	1	10920000	551	29.53	2.17	12	2.52	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	4.49	N	006920	500	54 억		68445	N	N	0	N	00	N
169	20230703	090202	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	5070	-160	5	-3.06	295634440	58123	4.07	5110	5120	5060	6790	3670	5230	5085.41	0.63	0	148	5530	5380	5250	5100	4970	5315	5035	55	1560	500	3240	10	1	10920000	554	29.65	2.18	12	0.53	171.00	2326.00	6400	20230620	-20.78	3155	20221013	60.70	6400	-20.78	20230620	3225	57.21	20230103	6400	-20.78	20230620	3155	60.70	20221013	4.49	N	006920	500	54 억		68445	N	N	0	N	00	N