KissMeData/006920/price/prices-20231101.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	20231130	160228	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4000	5	2	0.13	375173670	93684	95.11	3995	4040	3975	5190	2800	3995	4004.68	2.64	0	-2641	4215	4105	4040	3930	3865	4160	3985	55	1195	500	2470	5	1	10920000	437	23.39	1.72	12	0.86	171.00	2326.00	6400	20230620	-37.50	3225	20230103	24.03	6400	-37.50	20230620	3225	24.03	20230103	6400	-37.50	20230620	3225	24.03	20230103	2.82	N	006920	500	54 억		288491	N	N	0	N	00	N
3	20231130	150229	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4015	20	2	0.50	334007500	83423	84.70	3995	4040	3975	5190	2800	3995	4003.78	2.64	0	-3015	4215	4105	4040	3930	3865	4160	3985	55	1195	500	2470	5	1	10920000	438	23.48	1.73	12	0.76	171.00	2326.00	6400	20230620	-37.27	3225	20230103	24.50	6400	-37.27	20230620	3225	24.50	20230103	6400	-37.27	20230620	3225	24.50	20230103	2.82	N	006920	500	54 억		288491	N	N	0	N	00	N
4	20231130	140228	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4005	10	2	0.25	290448535	72572	73.68	3995	4040	3975	5190	2800	3995	4002.21	2.64	0	-3044	4215	4105	4040	3930	3865	4160	3985	55	1195	500	2470	5	1	10920000	437	23.42	1.72	12	0.66	171.00	2326.00	6400	20230620	-37.42	3225	20230103	24.19	6400	-37.42	20230620	3225	24.19	20230103	6400	-37.42	20230620	3225	24.19	20230103	2.82	N	006920	500	54 억		288491	N	N	0	N	00	N
5	20231130	130228	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3980	-15	5	-0.38	250463310	62553	63.51	3995	4040	3975	5190	2800	3995	4004.02	2.64	0	-1104	4215	4105	4040	3930	3865	4160	3985	55	1195	500	2470	5	1	10920000	435	23.27	1.71	12	0.57	171.00	2326.00	6400	20230620	-37.81	3225	20230103	23.41	6400	-37.81	20230620	3225	23.41	20230103	6400	-37.81	20230620	3225	23.41	20230103	2.82	N	006920	500	54 억		288491	N	N	0	N	00	N
6	20231130	120231	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4000	5	2	0.13	178929260	44636	45.32	3995	4040	3990	5190	2800	3995	4008.63	2.64	0	737	4215	4105	4040	3930	3865	4160	3985	55	1195	500	2470	5	1	10920000	437	23.39	1.72	12	0.41	171.00	2326.00	6400	20230620	-37.50	3225	20230103	24.03	6400	-37.50	20230620	3225	24.03	20230103	6400	-37.50	20230620	3225	24.03	20230103	2.82	N	006920	500	54 억		288491	N	N	0	N	00	N
7	20231130	110229	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3995	0	3	0.00	141548930	35287	35.83	3995	4040	3990	5190	2800	3995	4011.37	2.64	0	1388	4215	4105	4040	3930	3865	4160	3985	55	1195	500	2470	5	1	10920000	436	23.36	1.72	12	0.32	171.00	2326.00	6400	20230620	-37.58	3225	20230103	23.88	6400	-37.58	20230620	3225	23.88	20230103	6400	-37.58	20230620	3225	23.88	20230103	2.82	N	006920	500	54 억		288491	N	N	0	N	00	N
8	20231130	100227	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4035	40	2	1.00	80531690	20082	20.39	3995	4040	3990	5190	2800	3995	4010.15	2.64	0	3397	4215	4105	4040	3930	3865	4160	3985	55	1195	500	2470	5	1	10920000	441	23.60	1.73	12	0.18	171.00	2326.00	6400	20230620	-36.95	3225	20230103	25.12	6400	-36.95	20230620	3225	25.12	20230103	6400	-36.95	20230620	3225	25.12	20230103	2.82	N	006920	500	54 억		288491	N	N	0	N	00	N
9	20231130	090229	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4015	20	2	0.50	8062430	2018	2.05	3995	4015	3995	5190	2800	3995	3995.26	2.64	0	67	4215	4105	4040	3930	3865	4160	3985	55	1195	500	2470	5	1	10920000	438	23.48	1.73	12	0.02	171.00	2326.00	6400	20230620	-37.27	3225	20230103	24.50	6400	-37.27	20230620	3225	24.50	20230103	6400	-37.27	20230620	3225	24.50	20230103	2.82	N	006920	500	54 억		288491	N	N	0	N	00	N
10	20231129	160228	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3995	0	3	0.00	398271745	97785	79.80	3990	4150	3975	5190	2800	3995	4074.88	2.65	0	-1469	4258	4126	4053	3921	3848	4090	3885	55	1195	500	2470	5	1	10920000	436	23.36	1.72	12	0.90	171.00	2326.00	6400	20230620	-37.58	3225	20230103	23.88	6400	-37.58	20230620	3225	23.88	20230103	6400	-37.58	20230620	3225	23.88	20230103	2.79	N	006920	500	54 억		289325	N	N	0	N	00	N
11	20231129	150229	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4010	15	2	0.38	363794375	89177	72.78	3990	4150	3975	5190	2800	3995	4080.94	2.65	0	-1062	4258	4126	4053	3921	3848	4090	3885	55	1195	500	2470	5	1	10920000	438	23.45	1.72	12	0.82	171.00	2326.00	6400	20230620	-37.34	3225	20230103	24.34	6400	-37.34	20230620	3225	24.34	20230103	6400	-37.34	20230620	3225	24.34	20230103	2.79	N	006920	500	54 억		289325	N	N	0	N	00	N
12	20231129	140228	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4035	40	2	1.00	321555850	78661	64.20	3990	4150	3975	5190	2800	3995	4089.72	2.65	0	-1394	4258	4126	4053	3921	3848	4090	3885	55	1195	500	2470	5	1	10920000	441	23.60	1.73	12	0.72	171.00	2326.00	6400	20230620	-36.95	3225	20230103	25.12	6400	-36.95	20230620	3225	25.12	20230103	6400	-36.95	20230620	3225	25.12	20230103	2.79	N	006920	500	54 억		289325	N	N	0	N	00	N
13	20231129	130229	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4090	95	2	2.38	288362155	70492	57.53	3990	4150	3975	5190	2800	3995	4092.84	2.65	0	3121	4258	4126	4053	3921	3848	4090	3885	55	1195	500	2470	5	1	10920000	447	23.92	1.76	12	0.65	171.00	2326.00	6400	20230620	-36.09	3225	20230103	26.82	6400	-36.09	20230620	3225	26.82	20230103	6400	-36.09	20230620	3225	26.82	20230103	2.79	N	006920	500	54 억		289325	N	N	0	N	00	N
14	20231129	120228	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4100	105	2	2.63	268028415	65517	53.47	3990	4150	3975	5190	2800	3995	4093.28	2.65	0	4098	4258	4126	4053	3921	3848	4090	3885	55	1195	500	2470	5	1	10920000	448	23.98	1.76	12	0.60	171.00	2326.00	6400	20230620	-35.94	3225	20230103	27.13	6400	-35.94	20230620	3225	27.13	20230103	6400	-35.94	20230620	3225	27.13	20230103	2.79	N	006920	500	54 억		289325	N	N	0	N	00	N
15	20231129	110227	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4095	100	2	2.50	237607325	58088	47.41	3990	4150	3975	5190	2800	3995	4093.06	2.65	0	6837	4258	4126	4053	3921	3848	4090	3885	55	1195	500	2470	5	1	10920000	447	23.95	1.76	12	0.53	171.00	2326.00	6400	20230620	-36.02	3225	20230103	26.98	6400	-36.02	20230620	3225	26.98	20230103	6400	-36.02	20230620	3225	26.98	20230103	2.79	N	006920	500	54 억		289325	N	N	0	N	00	N
16	20231129	100227	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4075	80	2	2.00	213596535	52227	42.62	3990	4150	3975	5190	2800	3995	4092.64	2.65	0	7072	4258	4126	4053	3921	3848	4090	3885	55	1195	500	2470	5	1	10920000	445	23.83	1.75	12	0.48	171.00	2326.00	6400	20230620	-36.33	3225	20230103	26.36	6400	-36.33	20230620	3225	26.36	20230103	6400	-36.33	20230620	3225	26.36	20230103	2.79	N	006920	500	54 억		289325	N	N	0	N	00	N
17	20231129	090226	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4040	45	2	1.13	24906075	6227	5.08	3990	4040	3975	5190	2800	3995	4001.22	2.65	0	-821	4258	4126	4053	3921	3848	4090	3885	55	1195	500	2470	5	1	10920000	441	23.63	1.74	12	0.06	171.00	2326.00	6400	20230620	-36.88	3225	20230103	25.27	6400	-36.88	20230620	3225	25.27	20230103	6400	-36.88	20230620	3225	25.27	20230103	2.79	N	006920	500	54 억		289325	N	N	0	N	00	N
18	20231128	160228	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3995	-200	5	-4.77	494465950	122364	108.51	4155	4185	3980	5450	2940	4195	4037.72	2.68	0	-5753	4475	4335	4185	4045	3895	4260	3970	55	1255	500	2600	5	1	10920000	436	23.36	1.72	12	1.12	171.00	2326.00	6400	20230620	-37.58	3225	20230103	23.88	6400	-37.58	20230620	3225	23.88	20230103	6400	-37.58	20230620	3225	23.88	20230103	2.77	N	006920	500	54 억		292872	N	N	0	N	00	N
19	20231128	150216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4000	-195	5	-4.65	448247920	110790	98.25	4155	4185	3980	5450	2940	4195	4042.47	2.68	0	-2738	4475	4335	4185	4045	3895	4260	3970	55	1255	500	2600	5	1	10920000	437	23.39	1.72	12	1.01	171.00	2326.00	6400	20230620	-37.50	3225	20230103	24.03	6400	-37.50	20230620	3225	24.03	20230103	6400	-37.50	20230620	3225	24.03	20230103	2.77	N	006920	500	54 억		292872	N	N	0	N	00	N
20	20231128	140227	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4020	-175	5	-4.17	359913995	88660	78.62	4155	4185	3990	5450	2940	4195	4055.54	2.68	0	1029	4475	4335	4185	4045	3895	4260	3970	55	1255	500	2600	5	1	10920000	439	23.51	1.73	12	0.81	171.00	2326.00	6400	20230620	-37.19	3225	20230103	24.65	6400	-37.19	20230620	3225	24.65	20230103	6400	-37.19	20230620	3225	24.65	20230103	2.77	N	006920	500	54 억		292872	N	N	0	N	00	N
21	20231128	130227	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4050	-145	5	-3.46	267287510	65596	58.17	4155	4185	4010	5450	2940	4195	4069.98	2.68	0	227	4475	4335	4185	4045	3895	4260	3970	55	1255	500	2600	5	1	10920000	442	23.68	1.74	12	0.60	171.00	2326.00	6400	20230620	-36.72	3225	20230103	25.58	6400	-36.72	20230620	3225	25.58	20230103	6400	-36.72	20230620	3225	25.58	20230103	2.77	N	006920	500	54 억		292872	N	N	0	N	00	N
22	20231128	120227	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4050	-145	5	-3.46	239996755	58855	52.19	4155	4185	4010	5450	2940	4195	4072.55	2.68	0	1918	4475	4335	4185	4045	3895	4260	3970	55	1255	500	2600	5	1	10920000	442	23.68	1.74	12	0.54	171.00	2326.00	6400	20230620	-36.72	3225	20230103	25.58	6400	-36.72	20230620	3225	25.58	20230103	6400	-36.72	20230620	3225	25.58	20230103	2.77	N	006920	500	54 억		292872	N	N	0	N	00	N
23	20231128	110227	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4050	-145	5	-3.46	222663875	54583	48.40	4155	4185	4010	5450	2940	4195	4073.80	2.68	0	2497	4475	4335	4185	4045	3895	4260	3970	55	1255	500	2600	5	1	10920000	442	23.68	1.74	12	0.50	171.00	2326.00	6400	20230620	-36.72	3225	20230103	25.58	6400	-36.72	20230620	3225	25.58	20230103	6400	-36.72	20230620	3225	25.58	20230103	2.77	N	006920	500	54 억		292872	N	N	0	N	00	N
24	20231128	100227	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4035	-160	5	-3.81	190303125	46580	41.31	4155	4185	4010	5450	2940	4195	4079.29	2.68	0	2376	4475	4335	4185	4045	3895	4260	3970	55	1255	500	2600	5	1	10920000	441	23.60	1.73	12	0.43	171.00	2326.00	6400	20230620	-36.95	3225	20230103	25.12	6400	-36.95	20230620	3225	25.12	20230103	6400	-36.95	20230620	3225	25.12	20230103	2.77	N	006920	500	54 억		292872	N	N	0	N	00	N
25	20231128	090226	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4175	-20	5	-0.48	12806205	3058	2.71	4155	4185	4150	5450	2940	4195	4154.95	2.68	0	-48	4475	4335	4185	4045	3895	4260	3970	55	1255	500	2600	5	1	10920000	456	24.42	1.79	12	0.03	171.00	2326.00	6400	20230620	-34.77	3225	20230103	29.46	6400	-34.77	20230620	3225	29.46	20230103	6400	-34.77	20230620	3225	29.46	20230103	2.77	N	006920	500	54 억		292872	N	N	0	N	00	N
26	20231127	160227	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4195	15	2	0.36	476777380	112730	89.06	4210	4325	4035	5430	2930	4180	4229.65	2.83	0	-18238	4483	4331	4223	4071	3963	4277	4017	55	1250	500	2590	5	1	10920000	458	24.53	1.80	12	1.03	171.00	2326.00	6400	20230620	-34.45	3225	20230103	30.08	6400	-34.45	20230620	3225	30.08	20230103	6400	-34.45	20230620	3225	30.08	20230103	2.85	N	006920	500	54 억		308640	N	N	0	N	00	N
27	20231127	150226	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4235	55	2	1.32	367650540	86611	68.43	4210	4325	4180	5430	2930	4180	4245.14	2.83	0	-17693	4483	4331	4223	4071	3963	4277	4017	55	1250	500	2590	5	1	10920000	462	24.77	1.82	12	0.79	171.00	2326.00	6400	20230620	-33.83	3225	20230103	31.32	6400	-33.83	20230620	3225	31.32	20230103	6400	-33.83	20230620	3225	31.32	20230103	2.85	N	006920	500	54 억		308640	N	N	0	N	00	N
28	20231127	140227	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4195	15	2	0.36	339218850	79867	63.10	4210	4325	4180	5430	2930	4180	4247.62	2.83	0	-16174	4483	4331	4223	4071	3963	4277	4017	55	1250	500	2590	5	1	10920000	458	24.53	1.80	12	0.73	171.00	2326.00	6400	20230620	-34.45	3225	20230103	30.08	6400	-34.45	20230620	3225	30.08	20230103	6400	-34.45	20230620	3225	30.08	20230103	2.85	N	006920	500	54 억		308640	N	N	0	N	00	N
29	20231127	130228	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4190	10	2	0.24	320458855	75401	59.57	4210	4325	4180	5430	2930	4180	4250.42	2.83	0	-15422	4483	4331	4223	4071	3963	4277	4017	55	1250	500	2590	5	1	10920000	458	24.50	1.80	12	0.69	171.00	2326.00	6400	20230620	-34.53	3225	20230103	29.92	6400	-34.53	20230620	3225	29.92	20230103	6400	-34.53	20230620	3225	29.92	20230103	2.85	N	006920	500	54 억		308640	N	N	0	N	00	N
30	20231127	120227	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4270	90	2	2.15	285855145	67184	53.08	4210	4325	4190	5430	2930	4180	4255.24	2.83	0	-15383	4483	4331	4223	4071	3963	4277	4017	55	1250	500	2590	5	1	10920000	466	24.97	1.84	12	0.62	171.00	2326.00	6400	20230620	-33.28	3225	20230103	32.40	6400	-33.28	20230620	3225	32.40	20230103	6400	-33.28	20230620	3225	32.40	20230103	2.85	N	006920	500	54 억		308640	N	N	0	N	00	N
31	20231127	110224	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4285	105	2	2.51	251202035	59030	46.64	4210	4325	4190	5430	2930	4180	4255.99	2.83	0	-9676	4483	4331	4223	4071	3963	4277	4017	55	1250	500	2590	5	1	10920000	468	25.06	1.84	12	0.54	171.00	2326.00	6400	20230620	-33.05	3225	20230103	32.87	6400	-33.05	20230620	3225	32.87	20230103	6400	-33.05	20230620	3225	32.87	20230103	2.85	N	006920	500	54 억		308640	N	N	0	N	00	N
32	20231127	100224	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4240	60	2	1.44	154231685	36315	28.69	4210	4305	4190	5430	2930	4180	4247.77	2.83	0	-5946	4483	4331	4223	4071	3963	4277	4017	55	1250	500	2590	5	1	10920000	463	24.80	1.82	12	0.33	171.00	2326.00	6400	20230620	-33.75	3225	20230103	31.47	6400	-33.75	20230620	3225	31.47	20230103	6400	-33.75	20230620	3225	31.47	20230103	2.85	N	006920	500	54 억		308640	N	N	0	N	00	N
33	20231127	090224	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4190	10	2	0.24	12693095	3019	2.39	4210	4220	4190	5430	2930	4180	4207.96	2.83	0	-772	4483	4331	4223	4071	3963	4277	4017	55	1250	500	2590	5	1	10920000	458	24.50	1.80	12	0.03	171.00	2326.00	6400	20230620	-34.53	3225	20230103	29.92	6400	-34.53	20230620	3225	29.92	20230103	6400	-34.53	20230620	3225	29.92	20230103	2.85	N	006920	500	54 억		308640	N	N	0	N	00	N
34	20231124	160224	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4180	-10	5	-0.24	531246205	125906	93.40	4190	4375	4115	5440	2935	4190	4219.71	2.96	0	-17649	4406	4297	4226	4117	4046	4262	4082	55	1250	500	2590	5	1	10920000	456	24.44	1.80	12	1.15	171.00	2326.00	6400	20230620	-34.69	3225	20230103	29.61	6400	-34.69	20230620	3225	29.61	20230103	6400	-34.69	20230620	3225	29.61	20230103	2.64	N	006920	500	54 억		323287	N	N	0	N	00	N
35	20231124	150226	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4130	-60	5	-1.43	504717175	119524	88.67	4190	4375	4115	5440	2935	4190	4223.05	2.96	0	-16171	4406	4297	4226	4117	4046	4262	4082	55	1250	500	2590	5	1	10920000	451	24.15	1.78	12	1.09	171.00	2326.00	6400	20230620	-35.47	3225	20230103	28.06	6400	-35.47	20230620	3225	28.06	20230103	6400	-35.47	20230620	3225	28.06	20230103	2.64	N	006920	500	54 억		323287	N	N	0	N	00	N
36	20231124	140226	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4130	-60	5	-1.43	485262465	114823	85.18	4190	4375	4115	5440	2935	4190	4226.55	2.96	0	-13947	4406	4297	4226	4117	4046	4262	4082	55	1250	500	2590	5	1	10920000	451	24.15	1.78	12	1.05	171.00	2326.00	6400	20230620	-35.47	3225	20230103	28.06	6400	-35.47	20230620	3225	28.06	20230103	6400	-35.47	20230620	3225	28.06	20230103	2.64	N	006920	500	54 억		323287	N	N	0	N	00	N
37	20231124	130225	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4150	-40	5	-0.95	437714545	103339	76.66	4190	4375	4145	5440	2935	4190	4236.24	2.96	0	-13508	4406	4297	4226	4117	4046	4262	4082	55	1250	500	2590	5	1	10920000	453	24.27	1.78	12	0.95	171.00	2326.00	6400	20230620	-35.16	3225	20230103	28.68	6400	-35.16	20230620	3225	28.68	20230103	6400	-35.16	20230620	3225	28.68	20230103	2.64	N	006920	500	54 억		323287	N	N	0	N	00	N
38	20231124	120227	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4190	0	3	0.00	412376015	97248	72.14	4190	4375	4145	5440	2935	4190	4241.08	2.96	0	-13534	4406	4297	4226	4117	4046	4262	4082	55	1250	500	2590	5	1	10920000	458	24.50	1.80	12	0.89	171.00	2326.00	6400	20230620	-34.53	3225	20230103	29.92	6400	-34.53	20230620	3225	29.92	20230103	6400	-34.53	20230620	3225	29.92	20230103	2.64	N	006920	500	54 억		323287	N	N	0	N	00	N
39	20231124	110226	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4200	10	2	0.24	383087580	90229	66.93	4190	4375	4145	5440	2935	4190	4246.47	2.96	0	-11986	4406	4297	4226	4117	4046	4262	4082	55	1250	500	2590	5	1	10920000	459	24.56	1.81	12	0.83	171.00	2326.00	6400	20230620	-34.38	3225	20230103	30.23	6400	-34.38	20230620	3225	30.23	20230103	6400	-34.38	20230620	3225	30.23	20230103	2.64	N	006920	500	54 억		323287	N	N	0	N	00	N
40	20231124	100223	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4260	70	2	1.67	189592800	44825	33.25	4190	4345	4145	5440	2935	4190	4230.70	2.96	0	-10169	4406	4297	4226	4117	4046	4262	4082	55	1250	500	2590	5	1	10920000	465	24.91	1.83	12	0.41	171.00	2326.00	6400	20230620	-33.44	3225	20230103	32.09	6400	-33.44	20230620	3225	32.09	20230103	6400	-33.44	20230620	3225	32.09	20230103	2.64	N	006920	500	54 억		323287	N	N	0	N	00	N
41	20231124	090224	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4240	50	2	1.19	21556650	5118	3.80	4190	4285	4190	5440	2935	4190	4218.52	2.96	0	-912	4406	4297	4226	4117	4046	4262	4082	55	1250	500	2590	5	1	10920000	463	24.80	1.82	12	0.05	171.00	2326.00	6400	20230620	-33.75	3225	20230103	31.47	6400	-33.75	20230620	3225	31.47	20230103	6400	-33.75	20230620	3225	31.47	20230103	2.64	N	006920	500	54 억		323287	N	N	0	N	00	N
42	20231123	160222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4190	-140	5	-3.23	568628695	134655	12.13	4335	4335	4155	5620	3035	4330	4221.54	3.18	0	-24506	4986	4657	4341	4012	3696	4822	4177	55	1290	500	2680	5	1	10920000	458	24.50	1.80	12	1.23	171.00	2326.00	6400	20230620	-34.53	3225	20230103	29.92	6400	-34.53	20230620	3225	29.92	20230103	6400	-34.53	20230620	3225	29.92	20230103	2.66	N	006920	500	54 억		347067	N	N	0	N	00	N
43	20231123	150228	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4165	-165	5	-3.81	533376970	126233	11.38	4335	4335	4155	5620	3035	4330	4223.81	3.18	0	-22804	4986	4657	4341	4012	3696	4822	4177	55	1290	500	2680	5	1	10920000	455	24.36	1.79	12	1.16	171.00	2326.00	6400	20230620	-34.92	3225	20230103	29.15	6400	-34.92	20230620	3225	29.15	20230103	6400	-34.92	20230620	3225	29.15	20230103	2.66	N	006920	500	54 억		347067	N	N	0	N	00	N
44	20231123	140227	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4210	-120	5	-2.77	450953370	106531	9.60	4335	4335	4175	5620	3035	4330	4231.39	3.18	0	-14945	4986	4657	4341	4012	3696	4822	4177	55	1290	500	2680	5	1	10920000	460	24.62	1.81	12	0.98	171.00	2326.00	6400	20230620	-34.22	3225	20230103	30.54	6400	-34.22	20230620	3225	30.54	20230103	6400	-34.22	20230620	3225	30.54	20230103	2.66	N	006920	500	54 억		347067	N	N	0	N	00	N
45	20231123	130226	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4200	-130	5	-3.00	429216600	101362	9.13	4335	4335	4175	5620	3035	4330	4232.75	3.18	0	-13519	4986	4657	4341	4012	3696	4822	4177	55	1290	500	2680	5	1	10920000	459	24.56	1.81	12	0.93	171.00	2326.00	6400	20230620	-34.38	3225	20230103	30.23	6400	-34.38	20230620	3225	30.23	20230103	6400	-34.38	20230620	3225	30.23	20230103	2.66	N	006920	500	54 억		347067	N	N	0	N	00	N
46	20231123	120224	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4210	-120	5	-2.77	387902220	91524	8.25	4335	4335	4175	5620	3035	4330	4236.40	3.18	0	-12465	4986	4657	4341	4012	3696	4822	4177	55	1290	500	2680	5	1	10920000	460	24.62	1.81	12	0.84	171.00	2326.00	6400	20230620	-34.22	3225	20230103	30.54	6400	-34.22	20230620	3225	30.54	20230103	6400	-34.22	20230620	3225	30.54	20230103	2.66	N	006920	500	54 억		347067	N	N	0	N	00	N
47	20231123	110227	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4205	-125	5	-2.89	354821460	83683	7.54	4335	4335	4175	5620	3035	4330	4238.07	3.18	0	-10669	4986	4657	4341	4012	3696	4822	4177	55	1290	500	2680	5	1	10920000	459	24.59	1.81	12	0.77	171.00	2326.00	6400	20230620	-34.30	3225	20230103	30.39	6400	-34.30	20230620	3225	30.39	20230103	6400	-34.30	20230620	3225	30.39	20230103	2.66	N	006920	500	54 억		347067	N	N	0	N	00	N
48	20231123	100224	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4215	-115	5	-2.66	264933125	62268	5.61	4335	4335	4185	5620	3035	4330	4252.46	3.18	0	-10569	4986	4657	4341	4012	3696	4822	4177	55	1290	500	2680	5	1	10920000	460	24.65	1.81	12	0.57	171.00	2326.00	6400	20230620	-34.14	3225	20230103	30.70	6400	-34.14	20230620	3225	30.70	20230103	6400	-34.14	20230620	3225	30.70	20230103	2.66	N	006920	500	54 억		347067	N	N	0	N	00	N
49	20231123	090223	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4270	-60	5	-1.39	64856330	15032	1.35	4335	4335	4270	5620	3035	4330	4312.43	3.18	0	-5492	4986	4657	4341	4012	3696	4822	4177	55	1290	500	2680	5	1	10920000	466	24.97	1.84	12	0.14	171.00	2326.00	6400	20230620	-33.28	3225	20230103	32.40	6400	-33.28	20230620	3225	32.40	20230103	6400	-33.28	20230620	3225	32.40	20230103	2.66	N	006920	500	54 억		347067	N	N	0	N	00	N
50	20231122	160219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4330	305	2	7.58	4895100370	1108143	1610.65	4030	4670	4025	5230	2820	4025	4417.62	3.30	0	-7826	4138	4081	4028	3971	3918	4110	4000	55	1205	500	2490	5	1	10920000	473	25.32	1.86	12	10.15	171.00	2326.00	6400	20230620	-32.34	3225	20230103	34.26	6400	-32.34	20230620	3225	34.26	20230103	6400	-32.34	20230620	3225	34.26	20230103	2.66	N	006920	500	54 억		359983	N	N	0	N	00	N
51	20231122	150224	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4275	250	2	6.21	4736570305	1071359	1557.19	4030	4670	4025	5230	2820	4025	4421.09	3.30	0	-2857	4138	4081	4028	3971	3918	4110	4000	55	1205	500	2490	5	1	10920000	467	25.00	1.84	12	9.81	171.00	2326.00	6400	20230620	-33.20	3225	20230103	32.56	6400	-33.20	20230620	3225	32.56	20230103	6400	-33.20	20230620	3225	32.56	20230103	2.66	N	006920	500	54 억		359983	N	N	0	N	00	N
52	20231122	140219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4275	250	2	6.21	4621821570	1044426	1518.04	4030	4670	4025	5230	2820	4025	4425.23	3.30	0	-7994	4138	4081	4028	3971	3918	4110	4000	55	1205	500	2490	5	1	10920000	467	25.00	1.84	12	9.56	171.00	2326.00	6400	20230620	-33.20	3225	20230103	32.56	6400	-33.20	20230620	3225	32.56	20230103	6400	-33.20	20230620	3225	32.56	20230103	2.66	N	006920	500	54 억		359983	N	N	0	N	00	N
53	20231122	130230	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4280	255	2	6.34	4471117675	1009130	1466.74	4030	4670	4025	5230	2820	4025	4430.67	3.30	0	-18510	4138	4081	4028	3971	3918	4110	4000	55	1205	500	2490	5	1	10920000	467	25.03	1.84	12	9.24	171.00	2326.00	6400	20230620	-33.12	3225	20230103	32.71	6400	-33.12	20230620	3225	32.71	20230103	6400	-33.12	20230620	3225	32.71	20230103	2.66	N	006920	500	54 억		359983	N	N	0	N	00	N
54	20231122	120227	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4370	345	2	8.57	4013439340	903112	1312.64	4030	4670	4025	5230	2820	4025	4444.01	3.30	0	-44264	4138	4081	4028	3971	3918	4110	4000	55	1205	500	2490	5	1	10920000	477	25.56	1.88	12	8.27	171.00	2326.00	6400	20230620	-31.72	3225	20230103	35.50	6400	-31.72	20230620	3225	35.50	20230103	6400	-31.72	20230620	3225	35.50	20230103	2.66	N	006920	500	54 억		359983	N	N	0	N	00	N
55	20231122	110233	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4260	235	2	5.84	483971540	115814	168.33	4030	4295	4025	5230	2820	4025	4178.87	3.30	0	-5064	4138	4081	4028	3971	3918	4110	4000	55	1205	500	2490	5	1	10920000	465	24.91	1.83	12	1.06	171.00	2326.00	6400	20230620	-33.44	3225	20230103	32.09	6400	-33.44	20230620	3225	32.09	20230103	6400	-33.44	20230620	3225	32.09	20230103	2.66	N	006920	500	54 억		359983	N	N	0	N	00	N
56	20231122	100229	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4040	15	2	0.37	61471715	15236	22.15	4030	4070	4025	5230	2820	4025	4034.64	3.30	0	-2542	4138	4081	4028	3971	3918	4110	4000	55	1205	500	2490	5	1	10920000	441	23.63	1.74	12	0.14	171.00	2326.00	6400	20230620	-36.88	3225	20230103	25.27	6400	-36.88	20230620	3225	25.27	20230103	6400	-36.88	20230620	3225	25.27	20230103	2.66	N	006920	500	54 억		359983	N	N	0	N	00	N
57	20231122	090220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4030	5	2	0.12	16787805	4161	6.05	4030	4070	4025	5230	2820	4025	4034.56	3.30	0	-771	4138	4081	4028	3971	3918	4110	4000	55	1205	500	2490	5	1	10920000	440	23.57	1.73	12	0.04	171.00	2326.00	6400	20230620	-37.03	3225	20230103	24.96	6400	-37.03	20230620	3225	24.96	20230103	6400	-37.03	20230620	3225	24.96	20230103	2.66	N	006920	500	54 억		359983	N	N	0	N	00	N
58	20231121	160222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4025	55	2	1.39	277780475	68801	100.48	3975	4085	3975	5160	2780	3970	4037.95	3.07	0	24339	4256	4112	4006	3862	3756	4185	3935	55	1190	500	2460	5	1	10920000	440	23.54	1.73	12	0.63	171.00	2326.00	6400	20230620	-37.11	3225	20230103	24.81	6400	-37.11	20230620	3225	24.81	20230103	6400	-37.11	20230620	3225	24.81	20230103	2.62	N	006920	500	54 억		335615	N	N	0	N	00	N
59	20231121	150222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4040	70	2	1.76	261098605	64665	94.44	3975	4085	3975	5160	2780	3970	4038.25	3.07	0	23976	4256	4112	4006	3862	3756	4185	3935	55	1190	500	2460	5	1	10920000	441	23.63	1.74	12	0.59	171.00	2326.00	6400	20230620	-36.88	3225	20230103	25.27	6400	-36.88	20230620	3225	25.27	20230103	6400	-36.88	20230620	3225	25.27	20230103	2.62	N	006920	500	54 억		335615	N	N	0	N	00	N
60	20231121	140218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4025	55	2	1.39	243727350	60357	88.15	3975	4085	3975	5160	2780	3970	4038.68	3.07	0	22852	4256	4112	4006	3862	3756	4185	3935	55	1190	500	2460	5	1	10920000	440	23.54	1.73	12	0.55	171.00	2326.00	6400	20230620	-37.11	3225	20230103	24.81	6400	-37.11	20230620	3225	24.81	20230103	6400	-37.11	20230620	3225	24.81	20230103	2.62	N	006920	500	54 억		335615	N	N	0	N	00	N
61	20231121	130220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4050	80	2	2.02	208775690	51686	75.48	3975	4085	3975	5160	2780	3970	4040.00	3.07	0	24405	4256	4112	4006	3862	3756	4185	3935	55	1190	500	2460	5	1	10920000	442	23.68	1.74	12	0.47	171.00	2326.00	6400	20230620	-36.72	3225	20230103	25.58	6400	-36.72	20230620	3225	25.58	20230103	6400	-36.72	20230620	3225	25.58	20230103	2.62	N	006920	500	54 억		335615	N	N	0	N	00	N
62	20231121	120220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4075	105	2	2.64	189825105	47015	68.66	3975	4085	3975	5160	2780	3970	4038.28	3.07	0	24405	4256	4112	4006	3862	3756	4185	3935	55	1190	500	2460	5	1	10920000	445	23.83	1.75	12	0.43	171.00	2326.00	6400	20230620	-36.33	3225	20230103	26.36	6400	-36.33	20230620	3225	26.36	20230103	6400	-36.33	20230620	3225	26.36	20230103	2.62	N	006920	500	54 억		335615	N	N	0	N	00	N
63	20231121	110218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4075	105	2	2.64	170138335	42179	61.60	3975	4085	3975	5160	2780	3970	4034.50	3.07	0	23831	4256	4112	4006	3862	3756	4185	3935	55	1190	500	2460	5	1	10920000	445	23.83	1.75	12	0.39	171.00	2326.00	6400	20230620	-36.33	3225	20230103	26.36	6400	-36.33	20230620	3225	26.36	20230103	6400	-36.33	20230620	3225	26.36	20230103	2.62	N	006920	500	54 억		335615	N	N	0	N	00	N
64	20231121	100216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3995	25	2	0.63	59544665	14893	21.75	3975	4040	3975	5160	2780	3970	3999.16	3.07	0	4526	4256	4112	4006	3862	3756	4185	3935	55	1190	500	2460	5	1	10920000	436	23.36	1.72	12	0.14	171.00	2326.00	6400	20230620	-37.58	3225	20230103	23.88	6400	-37.58	20230620	3225	23.88	20230103	6400	-37.58	20230620	3225	23.88	20230103	2.62	N	006920	500	54 억		335615	N	N	0	N	00	N
65	20231121	090217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3990	20	2	0.50	13276185	3340	4.88	3975	3990	3975	5160	2780	3970	3975.79	3.07	0	1067	4256	4112	4006	3862	3756	4185	3935	55	1190	500	2460	5	1	10920000	436	23.33	1.72	12	0.03	171.00	2326.00	6400	20230620	-37.66	3225	20230103	23.72	6400	-37.66	20230620	3225	23.72	20230103	6400	-37.66	20230620	3225	23.72	20230103	2.62	N	006920	500	54 억		335615	N	N	0	N	00	N
66	20231120	160218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3970	55	2	1.40	271824185	68464	117.98	3915	4150	3900	5080	2745	3915	3970.73	2.97	0	7475	3985	3950	3930	3895	3875	3940	3885	55	1165	500	2420	5	1	10920000	434	23.22	1.71	12	0.63	171.00	2326.00	6400	20230620	-37.97	3225	20230103	23.10	6400	-37.97	20230620	3225	23.10	20230103	6400	-37.97	20230620	3225	23.10	20230103	2.60	N	006920	500	54 억		324410	N	N	0	N	00	N
67	20231120	150219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3975	60	2	1.53	258236735	65042	112.08	3915	4150	3900	5080	2745	3915	3970.73	2.97	0	7733	3985	3950	3930	3895	3875	3940	3885	55	1165	500	2420	5	1	10920000	434	23.25	1.71	12	0.60	171.00	2326.00	6400	20230620	-37.89	3225	20230103	23.26	6400	-37.89	20230620	3225	23.26	20230103	6400	-37.89	20230620	3225	23.26	20230103	2.60	N	006920	500	54 억		324410	N	N	0	N	00	N
68	20231120	140219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3965	50	2	1.28	228564070	57575	99.21	3915	4150	3900	5080	2745	3915	3970.32	2.97	0	6693	3985	3950	3930	3895	3875	3940	3885	55	1165	500	2420	5	1	10920000	433	23.19	1.70	12	0.53	171.00	2326.00	6400	20230620	-38.05	3225	20230103	22.95	6400	-38.05	20230620	3225	22.95	20230103	6400	-38.05	20230620	3225	22.95	20230103	2.60	N	006920	500	54 억		324410	N	N	0	N	00	N
69	20231120	130218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3960	45	2	1.15	172010120	43289	74.60	3915	4150	3900	5080	2745	3915	3974.21	2.97	0	7001	3985	3950	3930	3895	3875	3940	3885	55	1165	500	2420	5	1	10920000	432	23.16	1.70	12	0.40	171.00	2326.00	6400	20230620	-38.12	3225	20230103	22.79	6400	-38.12	20230620	3225	22.79	20230103	6400	-38.12	20230620	3225	22.79	20230103	2.60	N	006920	500	54 억		324410	N	N	0	N	00	N
70	20231120	120217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3990	75	2	1.92	151297595	38075	65.61	3915	4150	3900	5080	2745	3915	3974.44	2.97	0	6625	3985	3950	3930	3895	3875	3940	3885	55	1165	500	2420	5	1	10920000	436	23.33	1.72	12	0.35	171.00	2326.00	6400	20230620	-37.66	3225	20230103	23.72	6400	-37.66	20230620	3225	23.72	20230103	6400	-37.66	20230620	3225	23.72	20230103	2.60	N	006920	500	54 억		324410	N	N	0	N	00	N
71	20231120	110217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3985	70	2	1.79	127197300	32015	55.17	3915	4150	3900	5080	2745	3915	3973.96	2.97	0	6456	3985	3950	3930	3895	3875	3940	3885	55	1165	500	2420	5	1	10920000	435	23.30	1.71	12	0.29	171.00	2326.00	6400	20230620	-37.73	3225	20230103	23.57	6400	-37.73	20230620	3225	23.57	20230103	6400	-37.73	20230620	3225	23.57	20230103	2.60	N	006920	500	54 억		324410	N	N	0	N	00	N
72	20231120	100217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3955	40	2	1.02	94346100	23774	40.97	3915	4150	3900	5080	2745	3915	3969.59	2.97	0	3751	3985	3950	3930	3895	3875	3940	3885	55	1165	500	2420	5	1	10920000	432	23.13	1.70	12	0.22	171.00	2326.00	6400	20230620	-38.20	3225	20230103	22.64	6400	-38.20	20230620	3225	22.64	20230103	6400	-38.20	20230620	3225	22.64	20230103	2.60	N	006920	500	54 억		324410	N	N	0	N	00	N
73	20231120	090217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3920	5	2	0.13	22665470	5790	9.98	3915	3920	3900	5080	2745	3915	3914.55	2.97	0	-689	3985	3950	3930	3895	3875	3940	3885	55	1165	500	2420	5	1	10920000	428	22.92	1.69	12	0.05	171.00	2326.00	6400	20230620	-38.75	3225	20230103	21.55	6400	-38.75	20230620	3225	21.55	20230103	6400	-38.75	20230620	3225	21.55	20230103	2.60	N	006920	500	54 억		324410	N	N	0	N	00	N
74	20231117	160221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3915	-35	5	-0.89	227106055	57865	45.59	3955	3965	3910	5130	2765	3950	3924.69	3.21	0	-26134	4143	4046	3973	3876	3803	4010	3840	55	1180	500	2440	5	1	10920000	428	22.89	1.68	12	0.53	171.00	2326.00	6400	20230620	-38.83	3225	20230103	21.40	6400	-38.83	20230620	3225	21.40	20230103	6400	-38.83	20230620	3225	21.40	20230103	2.63	N	006920	500	54 억		350524	N	N	0	N	00	N
75	20231117	150222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3920	-30	5	-0.76	208190030	53034	41.78	3955	3965	3910	5130	2765	3950	3925.53	3.21	0	-24766	4143	4046	3973	3876	3803	4010	3840	55	1180	500	2440	5	1	10920000	428	22.92	1.69	12	0.49	171.00	2326.00	6400	20230620	-38.75	3225	20230103	21.55	6400	-38.75	20230620	3225	21.55	20230103	6400	-38.75	20230620	3225	21.55	20230103	2.63	N	006920	500	54 억		350524	N	N	0	N	00	N
76	20231117	140222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3950	0	3	0.00	198409610	50545	39.82	3955	3965	3910	5130	2765	3950	3925.33	3.21	0	-23550	4143	4046	3973	3876	3803	4010	3840	55	1180	500	2440	5	1	10920000	431	23.10	1.70	12	0.46	171.00	2326.00	6400	20230620	-38.28	3225	20230103	22.48	6400	-38.28	20230620	3225	22.48	20230103	6400	-38.28	20230620	3225	22.48	20230103	2.63	N	006920	500	54 억		350524	N	N	0	N	00	N
77	20231117	130221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3925	-25	5	-0.63	185610105	47285	37.25	3955	3965	3910	5130	2765	3950	3925.27	3.21	0	-22435	4143	4046	3973	3876	3803	4010	3840	55	1180	500	2440	5	1	10920000	429	22.95	1.69	12	0.43	171.00	2326.00	6400	20230620	-38.67	3225	20230103	21.71	6400	-38.67	20230620	3225	21.71	20230103	6400	-38.67	20230620	3225	21.71	20230103	2.63	N	006920	500	54 억		350524	N	N	0	N	00	N
78	20231117	120221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3915	-35	5	-0.89	163803715	41720	32.87	3955	3965	3910	5130	2765	3950	3926.18	3.21	0	-22225	4143	4046	3973	3876	3803	4010	3840	55	1180	500	2440	5	1	10920000	428	22.89	1.68	12	0.38	171.00	2326.00	6400	20230620	-38.83	3225	20230103	21.40	6400	-38.83	20230620	3225	21.40	20230103	6400	-38.83	20230620	3225	21.40	20230103	2.63	N	006920	500	54 억		350524	N	N	0	N	00	N
79	20231117	110222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3915	-35	5	-0.89	149062655	37956	29.90	3955	3965	3910	5130	2765	3950	3927.16	3.21	0	-21706	4143	4046	3973	3876	3803	4010	3840	55	1180	500	2440	5	1	10920000	428	22.89	1.68	12	0.35	171.00	2326.00	6400	20230620	-38.83	3225	20230103	21.40	6400	-38.83	20230620	3225	21.40	20230103	6400	-38.83	20230620	3225	21.40	20230103	2.63	N	006920	500	54 억		350524	N	N	0	N	00	N
80	20231117	100222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3920	-30	5	-0.76	75495315	19165	15.10	3955	3965	3915	5130	2765	3950	3939.14	3.21	0	-9140	4143	4046	3973	3876	3803	4010	3840	55	1180	500	2440	5	1	10920000	428	22.92	1.69	12	0.18	171.00	2326.00	6400	20230620	-38.75	3225	20230103	21.55	6400	-38.75	20230620	3225	21.55	20230103	6400	-38.75	20230620	3225	21.55	20230103	2.63	N	006920	500	54 억		350524	N	N	0	N	00	N
81	20231117	090221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3950	0	3	0.00	21698995	5490	4.33	3955	3955	3930	5130	2765	3950	3952.53	3.21	0	-1305	4143	4046	3973	3876	3803	4010	3840	55	1180	500	2440	5	1	10920000	431	23.10	1.70	12	0.05	171.00	2326.00	6400	20230620	-38.28	3225	20230103	22.48	6400	-38.28	20230620	3225	22.48	20230103	6400	-38.28	20230620	3225	22.48	20230103	2.63	N	006920	500	54 억		350524	N	N	0	N	00	N
82	20231116	160221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3960	-110	5	-2.70	491832525	123377	130.70	4070	4070	3900	5290	2850	4070	3986.41	3.26	0	-5148	4216	4142	4046	3972	3876	4180	4010	55	1220	500	2520	5	1	10920000	432	23.16	1.70	12	1.13	171.00	2326.00	6400	20230620	-38.12	3225	20230103	22.79	6400	-38.12	20230620	3225	22.79	20230103	6400	-38.12	20230620	3225	22.79	20230103	2.62	N	006920	500	54 억		355944	N	N	0	N	00	N
83	20231116	150221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3965	-105	5	-2.58	431312705	108100	114.52	4070	4070	3900	5290	2850	4070	3989.93	3.26	0	-2730	4216	4142	4046	3972	3876	4180	4010	55	1220	500	2520	5	1	10920000	433	23.19	1.70	12	0.99	171.00	2326.00	6400	20230620	-38.05	3225	20230103	22.95	6400	-38.05	20230620	3225	22.95	20230103	6400	-38.05	20230620	3225	22.95	20230103	2.62	N	006920	500	54 억		355944	N	N	0	N	00	N
84	20231116	140219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3960	-110	5	-2.70	366395315	91721	97.16	4070	4070	3900	5290	2850	4070	3994.66	3.26	0	-1691	4216	4142	4046	3972	3876	4180	4010	55	1220	500	2520	5	1	10920000	432	23.16	1.70	12	0.84	171.00	2326.00	6400	20230620	-38.12	3225	20230103	22.79	6400	-38.12	20230620	3225	22.79	20230103	6400	-38.12	20230620	3225	22.79	20230103	2.62	N	006920	500	54 억		355944	N	N	0	N	00	N
85	20231116	130221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3970	-100	5	-2.46	332227885	83108	88.04	4070	4070	3900	5290	2850	4070	3997.53	3.26	0	-888	4216	4142	4046	3972	3876	4180	4010	55	1220	500	2520	5	1	10920000	434	23.22	1.71	12	0.76	171.00	2326.00	6400	20230620	-37.97	3225	20230103	23.10	6400	-37.97	20230620	3225	23.10	20230103	6400	-37.97	20230620	3225	23.10	20230103	2.62	N	006920	500	54 억		355944	N	N	0	N	00	N
86	20231116	120221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3960	-110	5	-2.70	299847580	74950	79.40	4070	4070	3900	5290	2850	4070	4000.62	3.26	0	-1634	4216	4142	4046	3972	3876	4180	4010	55	1220	500	2520	5	1	10920000	432	23.16	1.70	12	0.69	171.00	2326.00	6400	20230620	-38.12	3225	20230103	22.79	6400	-38.12	20230620	3225	22.79	20230103	6400	-38.12	20230620	3225	22.79	20230103	2.62	N	006920	500	54 억		355944	N	N	0	N	00	N
87	20231116	110220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3965	-105	5	-2.58	259306150	64717	68.56	4070	4070	3900	5290	2850	4070	4006.76	3.26	0	-1499	4216	4142	4046	3972	3876	4180	4010	55	1220	500	2520	5	1	10920000	433	23.19	1.70	12	0.59	171.00	2326.00	6400	20230620	-38.05	3225	20230103	22.95	6400	-38.05	20230620	3225	22.95	20230103	6400	-38.05	20230620	3225	22.95	20230103	2.62	N	006920	500	54 억		355944	N	N	0	N	00	N
88	20231116	100218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3940	-130	5	-3.19	81126675	20049	21.24	4070	4070	3900	5290	2850	4070	4046.40	3.26	0	2024	4216	4142	4046	3972	3876	4180	4010	55	1220	500	2520	5	1	10920000	430	23.04	1.69	12	0.18	171.00	2326.00	6400	20230620	-38.44	3225	20230103	22.17	6400	-38.44	20230620	3225	22.17	20230103	6400	-38.44	20230620	3225	22.17	20230103	2.62	N	006920	500	54 억		355944	N	N	0	N	00	N
89	20231116	090217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4070	0	3	0.00	0	0	0.00	0	0	0	5290	2850	4070	0.00	3.26	0	0	4216	4142	4046	3972	3876	4180	4010	55	1220	500	2520	5	1	10920000	444	23.80	1.75	12	0.00	171.00	2326.00	6400	20230620	-36.41	3225	20230103	26.20	6400	-36.41	20230620	3225	26.20	20230103	6400	-36.41	20230620	3225	26.20	20230103	2.62	N	006920	500	54 억		355944	N	N	0	N	00	N
90	20231115	160211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4070	145	2	3.69	379770290	94395	112.64	3950	4120	3950	5100	2750	3925	4023.32	3.09	0	16802	3995	3960	3935	3900	3875	3977	3917	55	1175	500	2430	5	1	10920000	444	23.80	1.75	12	0.86	171.00	2326.00	6400	20230620	-36.41	3225	20230103	26.20	6400	-36.41	20230620	3225	26.20	20230103	6400	-36.41	20230620	3225	26.20	20230103	2.60	N	006920	500	54 억		337049	N	N	0	N	00	N
91	20231115	150222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4070	145	2	3.69	356934555	88775	105.93	3950	4120	3950	5100	2750	3925	4020.79	3.09	0	15238	3995	3960	3935	3900	3875	3977	3917	55	1175	500	2430	5	1	10920000	444	23.80	1.75	12	0.81	171.00	2326.00	6400	20230620	-36.41	3225	20230103	26.20	6400	-36.41	20230620	3225	26.20	20230103	6400	-36.41	20230620	3225	26.20	20230103	2.60	N	006920	500	54 억		337049	N	N	0	N	00	N
92	20231115	140223	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4100	175	2	4.46	317200990	79050	94.33	3950	4120	3950	5100	2750	3925	4012.79	3.09	0	17213	3995	3960	3935	3900	3875	3977	3917	55	1175	500	2430	5	1	10920000	448	23.98	1.76	12	0.72	171.00	2326.00	6400	20230620	-35.94	3225	20230103	27.13	6400	-35.94	20230620	3225	27.13	20230103	6400	-35.94	20230620	3225	27.13	20230103	2.60	N	006920	500	54 억		337049	N	N	0	N	00	N
93	20231115	130223	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4085	160	2	4.08	266873505	66769	79.67	3950	4085	3950	5100	2750	3925	3997.09	3.09	0	18797	3995	3960	3935	3900	3875	3977	3917	55	1175	500	2430	5	1	10920000	446	23.89	1.76	12	0.61	171.00	2326.00	6400	20230620	-36.17	3225	20230103	26.67	6400	-36.17	20230620	3225	26.67	20230103	6400	-36.17	20230620	3225	26.67	20230103	2.60	N	006920	500	54 억		337049	N	N	0	N	00	N
94	20231115	120224	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4015	90	2	2.29	234372120	58755	70.11	3950	4050	3950	5100	2750	3925	3989.10	3.09	0	18404	3995	3960	3935	3900	3875	3977	3917	55	1175	500	2430	5	1	10920000	438	23.48	1.73	12	0.54	171.00	2326.00	6400	20230620	-37.27	3225	20230103	24.50	6400	-37.27	20230620	3225	24.50	20230103	6400	-37.27	20230620	3225	24.50	20230103	2.60	N	006920	500	54 억		337049	N	N	0	N	00	N
95	20231115	110225	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4005	80	2	2.04	203618960	51089	60.96	3950	4020	3950	5100	2750	3925	3985.71	3.09	0	18230	3995	3960	3935	3900	3875	3977	3917	55	1175	500	2430	5	1	10920000	437	23.42	1.72	12	0.47	171.00	2326.00	6400	20230620	-37.42	3225	20230103	24.19	6400	-37.42	20230620	3225	24.19	20230103	6400	-37.42	20230620	3225	24.19	20230103	2.60	N	006920	500	54 억		337049	N	N	0	N	00	N
96	20231115	100222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3985	60	2	1.53	148317120	37312	44.52	3950	4015	3950	5100	2750	3925	3975.20	3.09	0	12937	3995	3960	3935	3900	3875	3977	3917	55	1175	500	2430	5	1	10920000	435	23.30	1.71	12	0.34	171.00	2326.00	6400	20230620	-37.73	3225	20230103	23.57	6400	-37.73	20230620	3225	23.57	20230103	6400	-37.73	20230620	3225	23.57	20230103	2.60	N	006920	500	54 억		337049	N	N	0	N	00	N
97	20231115	090221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3950	25	2	0.64	22622550	5718	6.82	3950	3980	3950	5100	2750	3925	3957.01	3.09	0	952	3995	3960	3935	3900	3875	3977	3917	55	1175	500	2430	5	1	10920000	431	23.10	1.70	12	0.05	171.00	2326.00	6400	20230620	-38.28	3225	20230103	22.48	6400	-38.28	20230620	3225	22.48	20230103	6400	-38.28	20230620	3225	22.48	20230103	2.60	N	006920	500	54 억		337049	N	N	0	N	00	N
98	20231114	160221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3925	15	2	0.38	329157975	83751	126.28	3910	3970	3910	5080	2740	3910	3930.24	3.01	0	7742	4143	4026	3968	3851	3793	3997	3822	55	1170	500	2420	5	1	10920000	429	22.95	1.69	12	0.77	171.00	2326.00	6400	20230620	-38.67	3225	20230103	21.71	6400	-38.67	20230620	3225	21.71	20230103	6400	-38.67	20230620	3225	21.71	20230103	2.65	N	006920	500	54 억		328607	N	N	0	N	00	N
99	20231114	150220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3930	20	2	0.51	287517730	73178	110.33	3910	3970	3910	5080	2740	3910	3929.06	3.01	0	5835	4143	4026	3968	3851	3793	3997	3822	55	1170	500	2420	5	1	10920000	429	22.98	1.69	12	0.67	171.00	2326.00	6400	20230620	-38.59	3225	20230103	21.86	6400	-38.59	20230620	3225	21.86	20230103	6400	-38.59	20230620	3225	21.86	20230103	2.65	N	006920	500	54 억		328607	N	N	0	N	00	N
100	20231114	140220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3950	40	2	1.02	264708280	67380	101.59	3910	3970	3910	5080	2740	3910	3928.63	3.01	0	4567	4143	4026	3968	3851	3793	3997	3822	55	1170	500	2420	5	1	10920000	431	23.10	1.70	12	0.62	171.00	2326.00	6400	20230620	-38.28	3225	20230103	22.48	6400	-38.28	20230620	3225	22.48	20230103	6400	-38.28	20230620	3225	22.48	20230103	2.65	N	006920	500	54 억		328607	N	N	0	N	00	N
101	20231114	130222	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3935	25	2	0.64	231372255	58895	88.80	3910	3970	3910	5080	2740	3910	3928.61	3.01	0	4574	4143	4026	3968	3851	3793	3997	3822	55	1170	500	2420	5	1	10920000	430	23.01	1.69	12	0.54	171.00	2326.00	6400	20230620	-38.52	3225	20230103	22.02	6400	-38.52	20230620	3225	22.02	20230103	6400	-38.52	20230620	3225	22.02	20230103	2.65	N	006920	500	54 억		328607	N	N	0	N	00	N
102	20231114	120220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3915	5	2	0.13	180240460	45940	69.27	3910	3960	3910	5080	2740	3910	3923.44	3.01	0	4309	4143	4026	3968	3851	3793	3997	3822	55	1170	500	2420	5	1	10920000	428	22.89	1.68	12	0.42	171.00	2326.00	6400	20230620	-38.83	3225	20230103	21.40	6400	-38.83	20230620	3225	21.40	20230103	6400	-38.83	20230620	3225	21.40	20230103	2.65	N	006920	500	54 억		328607	N	N	0	N	00	N
103	20231114	110223	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3920	10	2	0.26	159664510	40686	61.34	3910	3960	3910	5080	2740	3910	3924.37	3.01	0	4943	4143	4026	3968	3851	3793	3997	3822	55	1170	500	2420	5	1	10920000	428	22.92	1.69	12	0.37	171.00	2326.00	6400	20230620	-38.75	3225	20230103	21.55	6400	-38.75	20230620	3225	21.55	20230103	6400	-38.75	20230620	3225	21.55	20230103	2.65	N	006920	500	54 억		328607	N	N	0	N	00	N
104	20231114	100220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3930	20	2	0.51	115983710	29539	44.54	3910	3960	3910	5080	2740	3910	3926.55	3.01	0	5784	4143	4026	3968	3851	3793	3997	3822	55	1170	500	2420	5	1	10920000	429	22.98	1.69	12	0.27	171.00	2326.00	6400	20230620	-38.59	3225	20230103	21.86	6400	-38.59	20230620	3225	21.86	20230103	6400	-38.59	20230620	3225	21.86	20230103	2.65	N	006920	500	54 억		328607	N	N	0	N	00	N
105	20231114	090219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3930	20	2	0.51	52517420	13417	20.23	3910	3950	3910	5080	2740	3910	3914.30	3.01	0	5053	4143	4026	3968	3851	3793	3997	3822	55	1170	500	2420	5	1	10920000	429	22.98	1.69	12	0.12	171.00	2326.00	6400	20230620	-38.59	3225	20230103	21.86	6400	-38.59	20230620	3225	21.86	20230103	6400	-38.59	20230620	3225	21.86	20230103	2.65	N	006920	500	54 억		328607	N	N	0	N	00	N
106	20231113	160218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3910	-140	5	-3.46	262716465	66291	119.04	4050	4085	3910	5260	2835	4050	3962.87	3.03	0	-3473	4256	4152	4101	3997	3946	4127	3972	55	1210	500	2510	5	1	10920000	427	22.87	1.68	12	0.61	171.00	2326.00	6400	20230620	-38.91	3225	20230103	21.24	6400	-38.91	20230620	3225	21.24	20230103	6400	-38.91	20230620	3225	21.24	20230103	2.73	N	006920	500	54 억		331063	N	N	0	N	00	N
107	20231113	150218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3915	-135	5	-3.33	244475850	61628	110.66	4050	4085	3910	5260	2835	4050	3966.75	3.03	0	-3327	4256	4152	4101	3997	3946	4127	3972	55	1210	500	2510	5	1	10920000	428	22.89	1.68	12	0.56	171.00	2326.00	6400	20230620	-38.83	3225	20230103	21.40	6400	-38.83	20230620	3225	21.40	20230103	6400	-38.83	20230620	3225	21.40	20230103	2.73	N	006920	500	54 억		331063	N	N	0	N	00	N
108	20231113	140218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3940	-110	5	-2.72	231749065	58387	104.84	4050	4085	3910	5260	2835	4050	3968.97	3.03	0	-2077	4256	4152	4101	3997	3946	4127	3972	55	1210	500	2510	5	1	10920000	430	23.04	1.69	12	0.53	171.00	2326.00	6400	20230620	-38.44	3225	20230103	22.17	6400	-38.44	20230620	3225	22.17	20230103	6400	-38.44	20230620	3225	22.17	20230103	2.73	N	006920	500	54 억		331063	N	N	0	N	00	N
109	20231113	130217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3930	-120	5	-2.96	204919275	51539	92.55	4050	4085	3925	5260	2835	4050	3975.78	3.03	0	-2177	4256	4152	4101	3997	3946	4127	3972	55	1210	500	2510	5	1	10920000	429	22.98	1.69	12	0.47	171.00	2326.00	6400	20230620	-38.59	3225	20230103	21.86	6400	-38.59	20230620	3225	21.86	20230103	6400	-38.59	20230620	3225	21.86	20230103	2.73	N	006920	500	54 억		331063	N	N	0	N	00	N
110	20231113	120217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3935	-115	5	-2.84	187457240	47103	84.58	4050	4085	3935	5260	2835	4050	3979.49	3.03	0	-1760	4256	4152	4101	3997	3946	4127	3972	55	1210	500	2510	5	1	10920000	430	23.01	1.69	12	0.43	171.00	2326.00	6400	20230620	-38.52	3225	20230103	22.02	6400	-38.52	20230620	3225	22.02	20230103	6400	-38.52	20230620	3225	22.02	20230103	2.73	N	006920	500	54 억		331063	N	N	0	N	00	N
111	20231113	110216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3970	-80	5	-1.98	115528920	28864	51.83	4050	4085	3940	5260	2835	4050	4002.26	3.03	0	-2310	4256	4152	4101	3997	3946	4127	3972	55	1210	500	2510	5	1	10920000	434	23.22	1.71	12	0.26	171.00	2326.00	6400	20230620	-37.97	3225	20230103	23.10	6400	-37.97	20230620	3225	23.10	20230103	6400	-37.97	20230620	3225	23.10	20230103	2.73	N	006920	500	54 억		331063	N	N	0	N	00	N
112	20231113	100217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	3990	-60	5	-1.48	73528920	18274	32.81	4050	4085	3985	5260	2835	4050	4023.46	3.03	0	-1217	4256	4152	4101	3997	3946	4127	3972	55	1210	500	2510	5	1	10920000	436	23.33	1.72	12	0.17	171.00	2326.00	6400	20230620	-37.66	3225	20230103	23.72	6400	-37.66	20230620	3225	23.72	20230103	6400	-37.66	20230620	3225	23.72	20230103	2.73	N	006920	500	54 억		331063	N	N	0	N	00	N
113	20231113	090218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4075	25	2	0.62	7729535	1907	3.42	4050	4075	4045	5260	2835	4050	4053.54	3.03	0	457	4256	4152	4101	3997	3946	4127	3972	55	1210	500	2510	5	1	10920000	445	23.83	1.75	12	0.02	171.00	2326.00	6400	20230620	-36.33	3225	20230103	26.36	6400	-36.33	20230620	3225	26.36	20230103	6400	-36.33	20230620	3225	26.36	20230103	2.73	N	006920	500	54 억		331063	N	N	0	N	00	N
114	20231110	160218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4050	-175	5	-4.14	227403800	55241	127.37	4175	4205	4050	5490	2960	4225	4115.68	2.96	0	7938	4515	4370	4285	4140	4055	4327	4097	55	1265	500	2610	5	1	10920000	442	23.68	1.74	12	0.51	171.00	2326.00	6400	20230620	-36.72	3225	20230103	25.58	6400	-36.72	20230620	3225	25.58	20230103	6400	-36.72	20230620	3225	25.58	20230103	2.79	N	006920	500	54 억		323579	N	N	0	N	00	N
115	20231110	150220	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4060	-165	5	-3.91	206411040	50065	115.44	4175	4205	4060	5490	2960	4225	4121.92	2.96	0	7308	4515	4370	4285	4140	4055	4327	4097	55	1265	500	2610	5	1	10920000	443	23.74	1.75	12	0.46	171.00	2326.00	6400	20230620	-36.56	3225	20230103	25.89	6400	-36.56	20230620	3225	25.89	20230103	6400	-36.56	20230620	3225	25.89	20230103	2.79	N	006920	500	54 억		323579	N	N	0	N	00	N
116	20231110	140219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4095	-130	5	-3.08	162754605	39363	90.76	4175	4205	4095	5490	2960	4225	4133.65	2.96	0	3633	4515	4370	4285	4140	4055	4327	4097	55	1265	500	2610	5	1	10920000	447	23.95	1.76	12	0.36	171.00	2326.00	6400	20230620	-36.02	3225	20230103	26.98	6400	-36.02	20230620	3225	26.98	20230103	6400	-36.02	20230620	3225	26.98	20230103	2.79	N	006920	500	54 억		323579	N	N	0	N	00	N
117	20231110	130221	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4100	-125	5	-2.96	142747220	34485	79.52	4175	4205	4100	5490	2960	4225	4138.25	2.96	0	3285	4515	4370	4285	4140	4055	4327	4097	55	1265	500	2610	5	1	10920000	448	23.98	1.76	12	0.32	171.00	2326.00	6400	20230620	-35.94	3225	20230103	27.13	6400	-35.94	20230620	3225	27.13	20230103	6400	-35.94	20230620	3225	27.13	20230103	2.79	N	006920	500	54 억		323579	N	N	0	N	00	N
118	20231110	120218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4100	-125	5	-2.96	137733490	33263	76.70	4175	4205	4100	5490	2960	4225	4139.57	2.96	0	3095	4515	4370	4285	4140	4055	4327	4097	55	1265	500	2610	5	1	10920000	448	23.98	1.76	12	0.30	171.00	2326.00	6400	20230620	-35.94	3225	20230103	27.13	6400	-35.94	20230620	3225	27.13	20230103	6400	-35.94	20230620	3225	27.13	20230103	2.79	N	006920	500	54 억		323579	N	N	0	N	00	N
119	20231110	110218	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4115	-110	5	-2.60	118297010	28537	65.80	4175	4205	4105	5490	2960	4225	4144.09	2.96	0	3011	4515	4370	4285	4140	4055	4327	4097	55	1265	500	2610	5	1	10920000	449	24.06	1.77	12	0.26	171.00	2326.00	6400	20230620	-35.70	3225	20230103	27.60	6400	-35.70	20230620	3225	27.60	20230103	6400	-35.70	20230620	3225	27.60	20230103	2.79	N	006920	500	54 억		323579	N	N	0	N	00	N
120	20231110	100219	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4185	-40	5	-0.95	105795925	25505	58.81	4175	4205	4110	5490	2960	4225	4146.64	2.96	0	2988	4515	4370	4285	4140	4055	4327	4097	55	1265	500	2610	5	1	10920000	457	24.47	1.80	12	0.23	171.00	2326.00	6400	20230620	-34.61	3225	20230103	29.77	6400	-34.61	20230620	3225	29.77	20230103	6400	-34.61	20230620	3225	29.77	20230103	2.79	N	006920	500	54 억		323579	N	N	0	N	00	N
121	20231110	090217	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4165	-60	5	-1.42	10894315	2605	6.01	4175	4185	4160	5490	2960	4225	4172.92	2.96	0	395	4515	4370	4285	4140	4055	4327	4097	55	1265	500	2610	5	1	10920000	455	24.36	1.79	12	0.02	171.00	2326.00	6400	20230620	-34.92	3225	20230103	29.15	6400	-34.92	20230620	3225	29.15	20230103	6400	-34.92	20230620	3225	29.15	20230103	2.79	N	006920	500	54 억		323579	N	N	0	N	00	N
122	20231109	160214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4225	-200	5	-4.52	184951525	42911	77.45	4425	4430	4200	5750	3100	4425	4303.69	2.91	0	5772	4578	4501	4443	4366	4308	4472	4337	55	1325	500	2740	5	1	10920000	461	24.71	1.82	12	0.39	171.00	2326.00	6400	20230620	-33.98	3225	20230103	31.01	6400	-33.98	20230620	3225	31.01	20230103	6400	-33.98	20230620	3225	31.01	20230103	2.76	N	006920	500	54 억		317795	N	N	0	N	00	N
123	20231109	150216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4240	-185	5	-4.18	173591890	40224	72.60	4425	4430	4200	5750	3100	4425	4309.08	2.91	0	5619	4578	4501	4443	4366	4308	4472	4337	55	1325	500	2740	5	1	10920000	463	24.80	1.82	12	0.37	171.00	2326.00	6400	20230620	-33.75	3225	20230103	31.47	6400	-33.75	20230620	3225	31.47	20230103	6400	-33.75	20230620	3225	31.47	20230103	2.76	N	006920	500	54 억		317795	N	N	0	N	00	N
124	20231109	140215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4225	-200	5	-4.52	139215280	32087	57.92	4425	4430	4225	5750	3100	4425	4332.10	2.91	0	3835	4578	4501	4443	4366	4308	4472	4337	55	1325	500	2740	5	1	10920000	461	24.71	1.82	12	0.29	171.00	2326.00	6400	20230620	-33.98	3225	20230103	31.01	6400	-33.98	20230620	3225	31.01	20230103	6400	-33.98	20230620	3225	31.01	20230103	2.76	N	006920	500	54 억		317795	N	N	0	N	00	N
125	20231109	130215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4290	-135	5	-3.05	108389950	24830	44.82	4425	4430	4260	5750	3100	4425	4359.26	2.91	0	822	4578	4501	4443	4366	4308	4472	4337	55	1325	500	2740	5	1	10920000	468	25.09	1.84	12	0.23	171.00	2326.00	6400	20230620	-32.97	3225	20230103	33.02	6400	-32.97	20230620	3225	33.02	20230103	6400	-32.97	20230620	3225	33.02	20230103	2.76	N	006920	500	54 억		317795	N	N	0	N	00	N
126	20231109	120215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4360	-65	5	-1.47	91824450	20970	37.85	4425	4430	4330	5750	3100	4425	4373.23	2.91	0	232	4578	4501	4443	4366	4308	4472	4337	55	1325	500	2740	5	1	10920000	476	25.50	1.87	12	0.19	171.00	2326.00	6400	20230620	-31.88	3225	20230103	35.19	6400	-31.88	20230620	3225	35.19	20230103	6400	-31.88	20230620	3225	35.19	20230103	2.76	N	006920	500	54 억		317795	N	N	0	N	00	N
127	20231109	110215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4355	-70	5	-1.58	84475785	19283	34.80	4425	4430	4330	5750	3100	4425	4374.94	2.91	0	517	4578	4501	4443	4366	4308	4472	4337	55	1325	500	2740	5	1	10920000	476	25.47	1.87	12	0.18	171.00	2326.00	6400	20230620	-31.95	3225	20230103	35.04	6400	-31.95	20230620	3225	35.04	20230103	6400	-31.95	20230620	3225	35.04	20230103	2.76	N	006920	500	54 억		317795	N	N	0	N	00	N
128	20231109	100214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4375	-50	5	-1.13	61030665	13892	25.07	4425	4430	4350	5750	3100	4425	4387.00	2.91	0	-1484	4578	4501	4443	4366	4308	4472	4337	55	1325	500	2740	5	1	10920000	478	25.58	1.88	12	0.13	171.00	2326.00	6400	20230620	-31.64	3225	20230103	35.66	6400	-31.64	20230620	3225	35.66	20230103	6400	-31.64	20230620	3225	35.66	20230103	2.76	N	006920	500	54 억		317795	N	N	0	N	00	N
129	20231109	090214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4415	-10	5	-0.23	20255940	4581	8.27	4425	4430	4390	5750	3100	4425	4418.50	2.91	0	1130	4578	4501	4443	4366	4308	4472	4337	55	1325	500	2740	5	1	10920000	482	25.82	1.90	12	0.04	171.00	2326.00	6400	20230620	-31.02	3225	20230103	36.90	6400	-31.02	20230620	3225	36.90	20230103	6400	-31.02	20230620	3225	36.90	20230103	2.76	N	006920	500	54 억		317795	N	N	0	N	00	N
130	20231108	160214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4425	-15	5	-0.34	241045660	54138	111.39	4465	4520	4385	5770	3110	4440	4453.87	2.94	0	-4356	4596	4517	4421	4342	4246	4557	4382	55	1330	500	2750	5	1	10920000	483	25.88	1.90	12	0.50	171.00	2326.00	6400	20230620	-30.86	3225	20230103	37.21	6400	-30.86	20230620	3225	37.21	20230103	6400	-30.86	20230620	3225	37.21	20230103	2.82	N	006920	500	54 억		320924	N	N	0	N	00	N
131	20231108	150215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4430	-10	5	-0.23	217644885	48853	100.52	4465	4520	4385	5770	3110	4440	4455.10	2.94	0	-3828	4596	4517	4421	4342	4246	4557	4382	55	1330	500	2750	5	1	10920000	484	25.91	1.90	12	0.45	171.00	2326.00	6400	20230620	-30.78	3225	20230103	37.36	6400	-30.78	20230620	3225	37.36	20230103	6400	-30.78	20230620	3225	37.36	20230103	2.82	N	006920	500	54 억		320924	N	N	0	N	00	N
132	20231108	140214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4440	0	3	0.00	196179225	44004	90.54	4465	4520	4385	5770	3110	4440	4458.21	2.94	0	-4319	4596	4517	4421	4342	4246	4557	4382	55	1330	500	2750	5	1	10920000	485	25.96	1.91	12	0.40	171.00	2326.00	6400	20230620	-30.62	3225	20230103	37.67	6400	-30.62	20230620	3225	37.67	20230103	6400	-30.62	20230620	3225	37.67	20230103	2.82	N	006920	500	54 억		320924	N	N	0	N	00	N
133	20231108	130214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4495	55	2	1.24	179162805	40202	82.72	4465	4520	4385	5770	3110	4440	4456.56	2.94	0	-1912	4596	4517	4421	4342	4246	4557	4382	55	1330	500	2750	5	1	10920000	491	26.29	1.93	12	0.37	171.00	2326.00	6400	20230620	-29.77	3225	20230103	39.38	6400	-29.77	20230620	3225	39.38	20230103	6400	-29.77	20230620	3225	39.38	20230103	2.82	N	006920	500	54 억		320924	N	N	0	N	00	N
134	20231108	120215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4460	20	2	0.45	112810770	25371	52.20	4465	4520	4385	5770	3110	4440	4446.45	2.94	0	-4401	4596	4517	4421	4342	4246	4557	4382	55	1330	500	2750	5	1	10920000	487	26.08	1.92	12	0.23	171.00	2326.00	6400	20230620	-30.31	3225	20230103	38.29	6400	-30.31	20230620	3225	38.29	20230103	6400	-30.31	20230620	3225	38.29	20230103	2.82	N	006920	500	54 억		320924	N	N	0	N	00	N
135	20231108	110215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4440	0	3	0.00	105694695	23773	48.91	4465	4520	4385	5770	3110	4440	4446.00	2.94	0	-3850	4596	4517	4421	4342	4246	4557	4382	55	1330	500	2750	5	1	10920000	485	25.96	1.91	12	0.22	171.00	2326.00	6400	20230620	-30.62	3225	20230103	37.67	6400	-30.62	20230620	3225	37.67	20230103	6400	-30.62	20230620	3225	37.67	20230103	2.82	N	006920	500	54 억		320924	N	N	0	N	00	N
136	20231108	100214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4405	-35	5	-0.79	76967190	17265	35.52	4465	4520	4395	5770	3110	4440	4457.99	2.94	0	-6724	4596	4517	4421	4342	4246	4557	4382	55	1330	500	2750	5	1	10920000	481	25.76	1.89	12	0.16	171.00	2326.00	6400	20230620	-31.17	3225	20230103	36.59	6400	-31.17	20230620	3225	36.59	20230103	6400	-31.17	20230620	3225	36.59	20230103	2.82	N	006920	500	54 억		320924	N	N	0	N	00	N
137	20231108	090214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4500	60	2	1.35	25986380	5787	11.91	4465	4520	4455	5770	3110	4440	4490.48	2.94	0	-4227	4596	4517	4421	4342	4246	4557	4382	55	1330	500	2750	5	1	10920000	491	26.32	1.93	12	0.05	171.00	2326.00	6400	20230620	-29.69	3225	20230103	39.53	6400	-29.69	20230620	3225	39.53	20230103	6400	-29.69	20230620	3225	39.53	20230103	2.82	N	006920	500	54 억		320924	N	N	0	N	00	N
138	20231107	160214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4440	10	2	0.23	214565930	48579	55.82	4435	4500	4325	5750	3105	4430	4416.71	2.93	0	863	4686	4557	4431	4302	4176	4495	4240	55	1320	500	2740	5	1	10920000	485	25.96	1.91	12	0.44	171.00	2326.00	6400	20230620	-30.62	3225	20230103	37.67	6400	-30.62	20230620	3225	37.67	20230103	6400	-30.62	20230620	3225	37.67	20230103	2.83	N	006920	500	54 억		320326	N	N	0	N	00	N
139	20231107	150214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4390	-40	5	-0.90	189612270	42921	49.32	4435	4500	4325	5750	3105	4430	4417.70	2.93	0	-2565	4686	4557	4431	4302	4176	4495	4240	55	1320	500	2740	5	1	10920000	479	25.67	1.89	12	0.39	171.00	2326.00	6400	20230620	-31.41	3225	20230103	36.12	6400	-31.41	20230620	3225	36.12	20230103	6400	-31.41	20230620	3225	36.12	20230103	2.83	N	006920	500	54 억		320326	N	N	0	N	00	N
140	20231107	140215	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4390	-40	5	-0.90	181098155	40979	47.09	4435	4500	4325	5750	3105	4430	4419.29	2.93	0	-2387	4686	4557	4431	4302	4176	4495	4240	55	1320	500	2740	5	1	10920000	479	25.67	1.89	12	0.38	171.00	2326.00	6400	20230620	-31.41	3225	20230103	36.12	6400	-31.41	20230620	3225	36.12	20230103	6400	-31.41	20230620	3225	36.12	20230103	2.83	N	006920	500	54 억		320326	N	N	0	N	00	N
141	20231107	130214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4375	-55	5	-1.24	173657330	39288	45.15	4435	4500	4325	5750	3105	4430	4420.11	2.93	0	-3239	4686	4557	4431	4302	4176	4495	4240	55	1320	500	2740	5	1	10920000	478	25.58	1.88	12	0.36	171.00	2326.00	6400	20230620	-31.64	3225	20230103	35.66	6400	-31.64	20230620	3225	35.66	20230103	6400	-31.64	20230620	3225	35.66	20230103	2.83	N	006920	500	54 억		320326	N	N	0	N	00	N
142	20231107	120214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4360	-70	5	-1.58	143449480	32341	37.16	4435	4500	4340	5750	3105	4430	4435.53	2.93	0	-5422	4686	4557	4431	4302	4176	4495	4240	55	1320	500	2740	5	1	10920000	476	25.50	1.87	12	0.30	171.00	2326.00	6400	20230620	-31.88	3225	20230103	35.19	6400	-31.88	20230620	3225	35.19	20230103	6400	-31.88	20230620	3225	35.19	20230103	2.83	N	006920	500	54 억		320326	N	N	0	N	00	N
143	20231107	110214	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4465	35	2	0.79	117789725	26521	30.47	4435	4500	4340	5750	3105	4430	4441.38	2.93	0	-6008	4686	4557	4431	4302	4176	4495	4240	55	1320	500	2740	5	1	10920000	488	26.11	1.92	12	0.24	171.00	2326.00	6400	20230620	-30.23	3225	20230103	38.45	6400	-30.23	20230620	3225	38.45	20230103	6400	-30.23	20230620	3225	38.45	20230103	2.83	N	006920	500	54 억		320326	N	N	0	N	00	N
144	20231107	100216	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4440	10	2	0.23	96705800	21774	25.02	4435	4500	4340	5750	3105	4430	4441.35	2.93	0	-5456	4686	4557	4431	4302	4176	4495	4240	55	1320	500	2740	5	1	10920000	485	25.96	1.91	12	0.20	171.00	2326.00	6400	20230620	-30.62	3225	20230103	37.67	6400	-30.62	20230620	3225	37.67	20230103	6400	-30.62	20230620	3225	37.67	20230103	2.83	N	006920	500	54 억		320326	N	N	0	N	00	N
145	20231107	090211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4380	-50	5	-1.13	30171220	6812	7.83	4435	4440	4380	5750	3105	4430	4429.13	2.93	0	-5127	4686	4557	4431	4302	4176	4495	4240	55	1320	500	2740	5	1	10920000	478	25.61	1.88	12	0.06	171.00	2326.00	6400	20230620	-31.56	3225	20230103	35.81	6400	-31.56	20230620	3225	35.81	20230103	6400	-31.56	20230620	3225	35.81	20230103	2.83	N	006920	500	54 억		320326	N	N	0	N	00	N
146	20231106	160210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4430	-50	5	-1.12	380986705	86208	125.04	4560	4560	4305	5820	3140	4480	4419.30	3.02	0	-9838	4573	4526	4433	4386	4293	4550	4410	55	1340	500	2770	5	1	10920000	484	25.91	1.90	12	0.79	171.00	2326.00	6400	20230620	-30.78	3225	20230103	37.36	6400	-30.78	20230620	3225	37.36	20230103	6400	-30.78	20230620	3225	37.36	20230103	2.87	N	006920	500	54 억		330177	N	N	0	N	00	N
147	20231106	150211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4395	-85	5	-1.90	363860225	82328	119.41	4560	4560	4305	5820	3140	4480	4419.56	3.02	0	-9392	4573	4526	4433	4386	4293	4550	4410	55	1340	500	2770	5	1	10920000	480	25.70	1.89	12	0.75	171.00	2326.00	6400	20230620	-31.33	3225	20230103	36.28	6400	-31.33	20230620	3225	36.28	20230103	6400	-31.33	20230620	3225	36.28	20230103	2.87	N	006920	500	54 억		330177	N	N	0	N	00	N
148	20231106	140210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4390	-90	5	-2.01	337625580	76366	110.76	4560	4560	4305	5820	3140	4480	4421.06	3.02	0	-9228	4573	4526	4433	4386	4293	4550	4410	55	1340	500	2770	5	1	10920000	479	25.67	1.89	12	0.70	171.00	2326.00	6400	20230620	-31.41	3225	20230103	36.12	6400	-31.41	20230620	3225	36.12	20230103	6400	-31.41	20230620	3225	36.12	20230103	2.87	N	006920	500	54 억		330177	N	N	0	N	00	N
149	20231106	130212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4325	-155	5	-3.46	312549955	70620	102.43	4560	4560	4305	5820	3140	4480	4425.71	3.02	0	-8375	4573	4526	4433	4386	4293	4550	4410	55	1340	500	2770	5	1	10920000	472	25.29	1.86	12	0.65	171.00	2326.00	6400	20230620	-32.42	3225	20230103	34.11	6400	-32.42	20230620	3225	34.11	20230103	6400	-32.42	20230620	3225	34.11	20230103	2.87	N	006920	500	54 억		330177	N	N	0	N	00	N
150	20231106	120211	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4350	-130	5	-2.90	275388075	62014	89.94	4560	4560	4315	5820	3140	4480	4440.67	3.02	0	-9585	4573	4526	4433	4386	4293	4550	4410	55	1340	500	2770	5	1	10920000	475	25.44	1.87	12	0.57	171.00	2326.00	6400	20230620	-32.03	3225	20230103	34.88	6400	-32.03	20230620	3225	34.88	20230103	6400	-32.03	20230620	3225	34.88	20230103	2.87	N	006920	500	54 억		330177	N	N	0	N	00	N
151	20231106	110212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4420	-60	5	-1.34	227756235	51102	74.12	4560	4560	4380	5820	3140	4480	4456.84	3.02	0	-9858	4573	4526	4433	4386	4293	4550	4410	55	1340	500	2770	5	1	10920000	483	25.85	1.90	12	0.47	171.00	2326.00	6400	20230620	-30.94	3225	20230103	37.05	6400	-30.94	20230620	3225	37.05	20230103	6400	-30.94	20230620	3225	37.05	20230103	2.87	N	006920	500	54 억		330177	N	N	0	N	00	N
152	20231106	100204	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4470	-10	5	-0.22	189641770	42507	61.65	4560	4560	4380	5820	3140	4480	4461.38	3.02	0	-7701	4573	4526	4433	4386	4293	4550	4410	55	1340	500	2770	5	1	10920000	488	26.14	1.92	12	0.39	171.00	2326.00	6400	20230620	-30.16	3225	20230103	38.60	6400	-30.16	20230620	3225	38.60	20230103	6400	-30.16	20230620	3225	38.60	20230103	2.87	N	006920	500	54 억		330177	N	N	0	N	00	N
153	20231106	090212	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4490	10	2	0.22	36807625	8136	11.80	4560	4560	4490	5820	3140	4480	4524.66	3.02	0	-5537	4573	4526	4433	4386	4293	4550	4410	55	1340	500	2770	5	1	10920000	490	26.26	1.93	12	0.07	171.00	2326.00	6400	20230620	-29.84	3225	20230103	39.22	6400	-29.84	20230620	3225	39.22	20230103	6400	-29.84	20230620	3225	39.22	20230103	2.87	N	006920	500	54 억		330177	N	N	0	N	00	N
154	20231103	160208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4480	140	2	3.23	305130290	68889	103.11	4380	4480	4340	5640	3040	4340	4429.28	2.98	0	5585	4443	4391	4338	4286	4233	4417	4312	55	1300	500	2690	5	1	10920000	489	26.20	1.93	12	0.63	171.00	2326.00	6400	20230620	-30.00	3225	20230103	38.91	6400	-30.00	20230620	3225	38.91	20230103	6400	-30.00	20230620	3225	38.91	20230103	2.91	N	006920	500	54 억		325002	N	N	0	N	00	N
155	20231103	150210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4460	120	2	2.76	266217430	60184	90.08	4380	4480	4340	5640	3040	4340	4423.39	2.98	0	5420	4443	4391	4338	4286	4233	4417	4312	55	1300	500	2690	5	1	10920000	487	26.08	1.92	12	0.55	171.00	2326.00	6400	20230620	-30.31	3225	20230103	38.29	6400	-30.31	20230620	3225	38.29	20230103	6400	-30.31	20230620	3225	38.29	20230103	2.91	N	006920	500	54 억		325002	N	N	0	N	00	N
156	20231103	140209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4435	95	2	2.19	207014680	46905	70.21	4380	4455	4340	5640	3040	4340	4413.49	2.98	0	4576	4443	4391	4338	4286	4233	4417	4312	55	1300	500	2690	5	1	10920000	484	25.94	1.91	12	0.43	171.00	2326.00	6400	20230620	-30.70	3225	20230103	37.52	6400	-30.70	20230620	3225	37.52	20230103	6400	-30.70	20230620	3225	37.52	20230103	2.91	N	006920	500	54 억		325002	N	N	0	N	00	N
157	20231103	130210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4435	95	2	2.19	173535015	39363	58.92	4380	4450	4340	5640	3040	4340	4408.58	2.98	0	4678	4443	4391	4338	4286	4233	4417	4312	55	1300	500	2690	5	1	10920000	484	25.94	1.91	12	0.36	171.00	2326.00	6400	20230620	-30.70	3225	20230103	37.52	6400	-30.70	20230620	3225	37.52	20230103	6400	-30.70	20230620	3225	37.52	20230103	2.91	N	006920	500	54 억		325002	N	N	0	N	00	N
158	20231103	120209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4415	75	2	1.73	115240860	26222	39.25	4380	4425	4340	5640	3040	4340	4394.82	2.98	0	3584	4443	4391	4338	4286	4233	4417	4312	55	1300	500	2690	5	1	10920000	482	25.82	1.90	12	0.24	171.00	2326.00	6400	20230620	-31.02	3225	20230103	36.90	6400	-31.02	20230620	3225	36.90	20230103	6400	-31.02	20230620	3225	36.90	20230103	2.91	N	006920	500	54 억		325002	N	N	0	N	00	N
159	20231103	110210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4410	70	2	1.61	89417260	20375	30.50	4380	4415	4340	5640	3040	4340	4388.58	2.98	0	2669	4443	4391	4338	4286	4233	4417	4312	55	1300	500	2690	5	1	10920000	482	25.79	1.90	12	0.19	171.00	2326.00	6400	20230620	-31.09	3225	20230103	36.74	6400	-31.09	20230620	3225	36.74	20230103	6400	-31.09	20230620	3225	36.74	20230103	2.91	N	006920	500	54 억		325002	N	N	0	N	00	N
160	20231103	100209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4355	15	2	0.35	48313485	11037	16.52	4380	4405	4340	5640	3040	4340	4377.41	2.98	0	-1912	4443	4391	4338	4286	4233	4417	4312	55	1300	500	2690	5	1	10920000	476	25.47	1.87	12	0.10	171.00	2326.00	6400	20230620	-31.95	3225	20230103	35.04	6400	-31.95	20230620	3225	35.04	20230103	6400	-31.95	20230620	3225	35.04	20230103	2.91	N	006920	500	54 억		325002	N	N	0	N	00	N
161	20231103	090209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4355	15	2	0.35	2801675	640	0.96	4380	4380	4355	5640	3040	4340	4377.62	2.98	0	-133	4443	4391	4338	4286	4233	4417	4312	55	1300	500	2690	5	1	10920000	476	25.47	1.87	12	0.01	171.00	2326.00	6400	20230620	-31.95	3225	20230103	35.04	6400	-31.95	20230620	3225	35.04	20230103	6400	-31.95	20230620	3225	35.04	20230103	2.91	N	006920	500	54 억		325002	N	N	0	N	00	N
162	20231102	160208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4340	55	2	1.28	290329015	66653	73.62	4285	4390	4285	5570	3000	4285	4355.85	2.82	0	17286	4415	4350	4275	4210	4135	4312	4172	55	1285	500	2650	5	1	10920000	474	25.38	1.87	12	0.61	171.00	2326.00	6400	20230620	-32.19	3225	20230103	34.57	6400	-32.19	20230620	3225	34.57	20230103	6400	-32.19	20230620	3225	34.57	20230103	2.97	N	006920	500	54 억		307875	N	N	0	N	00	N
163	20231102	150210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4340	55	2	1.28	272947870	62641	69.19	4285	4390	4285	5570	3000	4285	4357.34	2.82	0	16735	4415	4350	4275	4210	4135	4312	4172	55	1285	500	2650	5	1	10920000	474	25.38	1.87	12	0.57	171.00	2326.00	6400	20230620	-32.19	3225	20230103	34.57	6400	-32.19	20230620	3225	34.57	20230103	6400	-32.19	20230620	3225	34.57	20230103	2.97	N	006920	500	54 억		307875	N	N	0	N	00	N
164	20231102	140208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4355	70	2	1.63	250043410	57364	63.36	4285	4390	4285	5570	3000	4285	4358.89	2.82	0	15166	4415	4350	4275	4210	4135	4312	4172	55	1285	500	2650	5	1	10920000	476	25.47	1.87	12	0.53	171.00	2326.00	6400	20230620	-31.95	3225	20230103	35.04	6400	-31.95	20230620	3225	35.04	20230103	6400	-31.95	20230620	3225	35.04	20230103	2.97	N	006920	500	54 억		307875	N	N	0	N	00	N
165	20231102	130209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4390	105	2	2.45	203243810	46674	51.56	4285	4390	4285	5570	3000	4285	4354.54	2.82	0	13462	4415	4350	4275	4210	4135	4312	4172	55	1285	500	2650	5	1	10920000	479	25.67	1.89	12	0.43	171.00	2326.00	6400	20230620	-31.41	3225	20230103	36.12	6400	-31.41	20230620	3225	36.12	20230103	6400	-31.41	20230620	3225	36.12	20230103	2.97	N	006920	500	54 억		307875	N	N	0	N	00	N
166	20231102	120207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4385	100	2	2.33	182157125	41868	46.25	4285	4390	4285	5570	3000	4285	4350.75	2.82	0	12956	4415	4350	4275	4210	4135	4312	4172	55	1285	500	2650	5	1	10920000	479	25.64	1.89	12	0.38	171.00	2326.00	6400	20230620	-31.48	3225	20230103	35.97	6400	-31.48	20230620	3225	35.97	20230103	6400	-31.48	20230620	3225	35.97	20230103	2.97	N	006920	500	54 억		307875	N	N	0	N	00	N
167	20231102	110205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4350	65	2	1.52	147097725	33854	37.39	4285	4385	4285	5570	3000	4285	4345.06	2.82	0	11067	4415	4350	4275	4210	4135	4312	4172	55	1285	500	2650	5	1	10920000	475	25.44	1.87	12	0.31	171.00	2326.00	6400	20230620	-32.03	3225	20230103	34.88	6400	-32.03	20230620	3225	34.88	20230103	6400	-32.03	20230620	3225	34.88	20230103	2.97	N	006920	500	54 억		307875	N	N	0	N	00	N
168	20231102	100208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4380	95	2	2.22	83225860	19122	21.12	4285	4385	4285	5570	3000	4285	4352.36	2.82	0	7710	4415	4350	4275	4210	4135	4312	4172	55	1285	500	2650	5	1	10920000	478	25.61	1.88	12	0.18	171.00	2326.00	6400	20230620	-31.56	3225	20230103	35.81	6400	-31.56	20230620	3225	35.81	20230103	6400	-31.56	20230620	3225	35.81	20230103	2.97	N	006920	500	54 억		307875	N	N	0	N	00	N
169	20231102	090208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4320	35	2	0.82	7864640	1835	2.03	4285	4320	4285	5570	3000	4285	4285.91	2.82	0	-105	4415	4350	4275	4210	4135	4312	4172	55	1285	500	2650	5	1	10920000	472	25.26	1.86	12	0.02	171.00	2326.00	6400	20230620	-32.50	3225	20230103	33.95	6400	-32.50	20230620	3225	33.95	20230103	6400	-32.50	20230620	3225	33.95	20230103	2.97	N	006920	500	54 억		307875	N	N	0	N	00	N
170	20231101	160207	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4285	5	2	0.12	386939760	90437	109.63	4300	4340	4200	5560	3000	4280	4278.55	3.01	0	-19919	4386	4332	4226	4172	4066	4360	4200	55	1280	500	2650	5	1	10920000	468	25.06	1.84	12	0.83	171.00	2326.00	6400	20230620	-33.05	3225	20230103	32.87	6400	-33.05	20230620	3225	32.87	20230103	6400	-33.05	20230620	3225	32.87	20230103	3.01	N	006920	500	54 억		328969	N	N	0	N	00	N
171	20231101	150208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4275	-5	5	-0.12	371359510	86799	105.22	4300	4340	4200	5560	3000	4280	4278.38	3.01	0	-20613	4386	4332	4226	4172	4066	4360	4200	55	1280	500	2650	5	1	10920000	467	25.00	1.84	12	0.79	171.00	2326.00	6400	20230620	-33.20	3225	20230103	32.56	6400	-33.20	20230620	3225	32.56	20230103	6400	-33.20	20230620	3225	32.56	20230103	3.01	N	006920	500	54 억		328969	N	N	0	N	00	N
172	20231101	140205	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4280	0	3	0.00	339986815	79478	96.34	4300	4340	4200	5560	3000	4280	4277.75	3.01	0	-20580	4386	4332	4226	4172	4066	4360	4200	55	1280	500	2650	5	1	10920000	467	25.03	1.84	12	0.73	171.00	2326.00	6400	20230620	-33.12	3225	20230103	32.71	6400	-33.12	20230620	3225	32.71	20230103	6400	-33.12	20230620	3225	32.71	20230103	3.01	N	006920	500	54 억		328969	N	N	0	N	00	N
173	20231101	130208	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4320	40	2	0.93	301790400	70602	85.58	4300	4340	4200	5560	3000	4280	4274.53	3.01	0	-20543	4386	4332	4226	4172	4066	4360	4200	55	1280	500	2650	5	1	10920000	472	25.26	1.86	12	0.65	171.00	2326.00	6400	20230620	-32.50	3225	20230103	33.95	6400	-32.50	20230620	3225	33.95	20230103	6400	-32.50	20230620	3225	33.95	20230103	3.01	N	006920	500	54 억		328969	N	N	0	N	00	N
174	20231101	120210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4260	-20	5	-0.47	268590565	62890	76.23	4300	4340	4200	5560	3000	4280	4270.79	3.01	0	-19094	4386	4332	4226	4172	4066	4360	4200	55	1280	500	2650	5	1	10920000	465	24.91	1.83	12	0.58	171.00	2326.00	6400	20230620	-33.44	3225	20230103	32.09	6400	-33.44	20230620	3225	32.09	20230103	6400	-33.44	20230620	3225	32.09	20230103	3.01	N	006920	500	54 억		328969	N	N	0	N	00	N
175	20231101	110210	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4255	-25	5	-0.58	245592080	57496	69.70	4300	4340	4200	5560	3000	4280	4271.46	3.01	0	-19179	4386	4332	4226	4172	4066	4360	4200	55	1280	500	2650	5	1	10920000	465	24.88	1.83	12	0.53	171.00	2326.00	6400	20230620	-33.52	3225	20230103	31.94	6400	-33.52	20230620	3225	31.94	20230103	6400	-33.52	20230620	3225	31.94	20230103	3.01	N	006920	500	54 억		328969	N	N	0	N	00	N
176	20231101	100209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4205	-75	5	-1.75	200217430	46828	56.76	4300	4340	4200	5560	3000	4280	4275.59	3.01	0	-18882	4386	4332	4226	4172	4066	4360	4200	55	1280	500	2650	5	1	10920000	459	24.59	1.81	12	0.43	171.00	2326.00	6400	20230620	-34.30	3225	20230103	30.39	6400	-34.30	20230620	3225	30.39	20230103	6400	-34.30	20230620	3225	30.39	20230103	3.01	N	006920	500	54 억		328969	N	N	0	N	00	N
177	20231101	090209	55	60.00	KOSDAQ		비금속	N	N	N	Y	60	N	4290	10	2	0.23	16892350	3929	4.76	4300	4320	4285	5560	3000	4280	4299.62	3.01	0	845	4386	4332	4226	4172	4066	4360	4200	55	1280	500	2650	5	1	10920000	468	25.09	1.84	12	0.04	171.00	2326.00	6400	20230620	-32.97	3225	20230103	33.02	6400	-32.97	20230620	3225	33.02	20230103	6400	-32.97	20230620	3225	33.02	20230103	3.01	N	006920	500	54 억		328969	N	N	0	N	00	N