KissMeData/019210/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

2024-11-17 15:27:48 +09:00

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160317	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6580	-60	5	-0.90	476808840	72344	80.19	6640	6680	6560	8630	4650	6640	6590.79	15.43	0	-21942	6800	6720	6660	6580	6520	6690	6550	153	1990	500	4780	10	1	30573819	2012	7.02	0.67	12	0.24	937.00	9784.00	7820	20220816	-15.86	5300	20220930	24.15	7610	-13.53	20230331	6000	9.67	20230103	7820	-15.86	20220816	5300	24.15	20220930	1.35	N	019210	500	152 억	4718120	N	N	219	N	N
3	20230630	150319	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6590	-50	5	-0.75	411913440	62484	69.26	6640	6680	6560	8630	4650	6640	6592.23	15.43	0	-19040	6800	6720	6660	6580	6520	6690	6550	153	1990	500	4780	10	1	30573819	2015	7.03	0.67	12	0.20	937.00	9784.00	7820	20220816	-15.73	5300	20220930	24.34	7610	-13.40	20230331	6000	9.83	20230103	7820	-15.73	20220816	5300	24.34	20220930	1.35	N	019210	500	152 억	4718120	N	N	277	N	N
4	20230630	140318	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6590	-50	5	-0.75	339612000	51496	57.08	6640	6680	6560	8630	4650	6640	6594.83	15.43	0	-13206	6800	6720	6660	6580	6520	6690	6550	153	1990	500	4780	10	1	30573819	2015	7.03	0.67	12	0.17	937.00	9784.00	7820	20220816	-15.73	5300	20220930	24.34	7610	-13.40	20230331	6000	9.83	20230103	7820	-15.73	20220816	5300	24.34	20220930	1.35	N	019210	500	152 억	4718120	N	N	277	N	N
5	20230630	130319	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6600	-40	5	-0.60	277093880	41994	46.55	6640	6680	6560	8630	4650	6640	6598.32	15.43	0	-11137	6800	6720	6660	6580	6520	6690	6550	153	1990	500	4780	10	1	30573819	2018	7.04	0.67	12	0.14	937.00	9784.00	7820	20220816	-15.60	5300	20220930	24.53	7610	-13.27	20230331	6000	10.00	20230103	7820	-15.60	20220816	5300	24.53	20220930	1.35	N	019210	500	152 억	4718120	N	N	277	N	N
6	20230630	120316	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6600	-40	5	-0.60	191518330	28986	32.13	6640	6680	6590	8630	4650	6640	6607.16	15.43	0	-4577	6800	6720	6660	6580	6520	6690	6550	153	1990	500	4780	10	1	30573819	2018	7.04	0.67	12	0.09	937.00	9784.00	7820	20220816	-15.60	5300	20220930	24.53	7610	-13.27	20230331	6000	10.00	20230103	7820	-15.60	20220816	5300	24.53	20220930	1.35	N	019210	500	152 억	4718120	N	N	277	N	N
7	20230630	110318	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6610	-30	5	-0.45	147880420	22373	24.80	6640	6680	6590	8630	4650	6640	6609.64	15.43	0	-3345	6800	6720	6660	6580	6520	6690	6550	153	1990	500	4780	10	1	30573819	2021	7.05	0.68	12	0.07	937.00	9784.00	7820	20220816	-15.47	5300	20220930	24.72	7610	-13.14	20230331	6000	10.17	20230103	7820	-15.47	20220816	5300	24.72	20220930	1.35	N	019210	500	152 억	4718120	N	N	277	N	N
8	20230630	100318	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6620	-20	5	-0.30	94692900	14316	15.87	6640	6680	6590	8630	4650	6640	6614.30	15.43	0	-2769	6800	6720	6660	6580	6520	6690	6550	153	1990	500	4780	10	1	30573819	2024	7.07	0.68	12	0.05	937.00	9784.00	7820	20220816	-15.35	5300	20220930	24.91	7610	-13.01	20230331	6000	10.33	20230103	7820	-15.35	20220816	5300	24.91	20220930	1.35	N	019210	500	152 억	4718120	N	N	277	N	N
9	20230630	090318	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6640	0	3	0.00	8320050	1251	1.39	6640	6680	6640	8630	4650	6640	6651.65	15.43	0	-969	6800	6720	6660	6580	6520	6690	6550	153	1990	500	4780	10	1	30573819	2030	7.09	0.68	12	0.00	937.00	9784.00	7820	20220816	-15.09	5300	20220930	25.28	7610	-12.75	20230331	6000	10.67	20230103	7820	-15.09	20220816	5300	25.28	20220930	1.35	N	019210	500	152 억	4718120	N	N	277	N	N
10	20230629	160317	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6640	-20	5	-0.30	582688520	87781	105.35	6660	6740	6600	8650	4670	6660	6637.98	15.50	0	-20866	6773	6716	6663	6606	6553	6745	6635	153	1990	500	4790	10	1	30573819	2030	7.09	0.68	12	0.29	937.00	9784.00	7820	20220816	-15.09	5300	20220930	25.28	7610	-12.75	20230331	6000	10.67	20230103	7820	-15.09	20220816	5300	25.28	20220930	1.34	N	019210	500	152 억	4738842	N	N	277	N	N
11	20230629	150315	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6640	-20	5	-0.30	552138910	83175	99.83	6660	6740	6600	8650	4670	6660	6638.28	15.50	0	-20743	6773	6716	6663	6606	6553	6745	6635	153	1990	500	4790	10	1	30573819	2030	7.09	0.68	12	0.27	937.00	9784.00	7820	20220816	-15.09	5300	20220930	25.28	7610	-12.75	20230331	6000	10.67	20230103	7820	-15.09	20220816	5300	25.28	20220930	1.34	N	019210	500	152 억	4738842	N	N	0	N	N
12	20230629	140315	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6620	-40	5	-0.60	442744680	66649	79.99	6660	6740	6600	8650	4670	6660	6642.93	15.50	0	-19534	6773	6716	6663	6606	6553	6745	6635	153	1990	500	4790	10	1	30573819	2024	7.07	0.68	12	0.22	937.00	9784.00	7820	20220816	-15.35	5300	20220930	24.91	7610	-13.01	20230331	6000	10.33	20230103	7820	-15.35	20220816	5300	24.91	20220930	1.34	N	019210	500	152 억	4738842	N	N	0	N	N
13	20230629	130316	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6600	-60	5	-0.90	391459920	58899	70.69	6660	6740	6600	8650	4670	6660	6646.29	15.50	0	-18589	6773	6716	6663	6606	6553	6745	6635	153	1990	500	4790	10	1	30573819	2018	7.04	0.67	12	0.19	937.00	9784.00	7820	20220816	-15.60	5300	20220930	24.53	7610	-13.27	20230331	6000	10.00	20230103	7820	-15.60	20220816	5300	24.53	20220930	1.34	N	019210	500	152 억	4738842	N	N	0	N	N
14	20230629	120317	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6630	-30	5	-0.45	317132190	47664	57.21	6660	6740	6620	8650	4670	6660	6653.50	15.50	0	-17838	6773	6716	6663	6606	6553	6745	6635	153	1990	500	4790	10	1	30573819	2027	7.08	0.68	12	0.16	937.00	9784.00	7820	20220816	-15.22	5300	20220930	25.09	7610	-12.88	20230331	6000	10.50	20230103	7820	-15.22	20220816	5300	25.09	20220930	1.34	N	019210	500	152 억	4738842	N	N	0	N	N
15	20230629	110316	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6650	-10	5	-0.15	223224810	33506	40.21	6660	6740	6620	8650	4670	6660	6662.23	15.50	0	-10962	6773	6716	6663	6606	6553	6745	6635	153	1990	500	4790	10	1	30573819	2033	7.10	0.68	12	0.11	937.00	9784.00	7820	20220816	-14.96	5300	20220930	25.47	7610	-12.61	20230331	6000	10.83	20230103	7820	-14.96	20220816	5300	25.47	20220930	1.34	N	019210	500	152 억	4738842	N	N	0	N	N
16	20230629	100317	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6670	10	2	0.15	76390730	11488	13.79	6660	6690	6620	8650	4670	6660	6649.61	15.50	0	-3593	6773	6716	6663	6606	6553	6745	6635	153	1990	500	4790	10	1	30573819	2039	7.12	0.68	12	0.04	937.00	9784.00	7820	20220816	-14.71	5300	20220930	25.85	7610	-12.35	20230331	6000	11.17	20230103	7820	-14.71	20220816	5300	25.85	20220930	1.34	N	019210	500	152 억	4738842	N	N	0	N	N
17	20230629	090317	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6660	0	3	0.00	2977000	447	0.54	6660	6660	6640	8650	4670	6660	6659.96	15.50	0	103	6773	6716	6663	6606	6553	6745	6635	153	1990	500	4790	10	1	30573819	2036	7.11	0.68	12	0.00	937.00	9784.00	7820	20220816	-14.83	5300	20220930	25.66	7610	-12.48	20230331	6000	11.00	20230103	7820	-14.83	20220816	5300	25.66	20220930	1.34	N	019210	500	152 억	4738842	N	N	0	N	N
18	20230628	160314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6660	20	2	0.30	552343240	82974	46.34	6650	6720	6610	8630	4650	6640	6656.82	15.43	0	19581	6833	6736	6653	6556	6473	6695	6515	153	1990	500	4780	10	1	30573819	2036	7.11	0.68	12	0.27	937.00	9784.00	7820	20220816	-14.83	5300	20220930	25.66	7610	-12.48	20230331	6000	11.00	20230103	7820	-14.83	20220816	5300	25.66	20220930	1.34	N	019210	500	152 억	4719056	N	N	0	N	N
19	20230628	150316	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6640	0	3	0.00	501102040	75259	42.03	6650	6720	6610	8630	4650	6640	6658.37	15.43	0	19128	6833	6736	6653	6556	6473	6695	6515	153	1990	500	4780	10	1	30573819	2030	7.09	0.68	12	0.25	937.00	9784.00	7820	20220816	-15.09	5300	20220930	25.28	7610	-12.75	20230331	6000	10.67	20230103	7820	-15.09	20220816	5300	25.28	20220930	1.34	N	019210	500	152 억	4719056	N	N	0	N	N
20	20230628	140314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6640	0	3	0.00	424492380	63702	35.57	6650	6720	6620	8630	4650	6640	6663.72	15.43	0	17117	6833	6736	6653	6556	6473	6695	6515	153	1990	500	4780	10	1	30573819	2030	7.09	0.68	12	0.21	937.00	9784.00	7820	20220816	-15.09	5300	20220930	25.28	7610	-12.75	20230331	6000	10.67	20230103	7820	-15.09	20220816	5300	25.28	20220930	1.34	N	019210	500	152 억	4719056	N	N	0	N	N
21	20230628	130314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6670	30	2	0.45	351595550	52728	29.45	6650	6720	6620	8630	4650	6640	6668.10	15.43	0	16226	6833	6736	6653	6556	6473	6695	6515	153	1990	500	4780	10	1	30573819	2039	7.12	0.68	12	0.17	937.00	9784.00	7820	20220816	-14.71	5300	20220930	25.85	7610	-12.35	20230331	6000	11.17	20230103	7820	-14.71	20220816	5300	25.85	20220930	1.34	N	019210	500	152 억	4719056	N	N	0	N	N
22	20230628	120250	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6640	0	3	0.00	255635510	38339	21.41	6650	6720	6620	8630	4650	6640	6667.77	15.43	0	12313	6833	6736	6653	6556	6473	6695	6515	153	1990	500	4780	10	1	30573819	2030	7.09	0.68	12	0.13	937.00	9784.00	7820	20220816	-15.09	5300	20220930	25.28	7610	-12.75	20230331	6000	10.67	20230103	7820	-15.09	20220816	5300	25.28	20220930	1.34	N	019210	500	152 억	4719056	N	N	0	N	N
23	20230628	110317	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6650	10	2	0.15	220513230	33049	18.46	6650	6720	6630	8630	4650	6640	6672.31	15.43	0	11346	6833	6736	6653	6556	6473	6695	6515	153	1990	500	4780	10	1	30573819	2033	7.10	0.68	12	0.11	937.00	9784.00	7820	20220816	-14.96	5300	20220930	25.47	7610	-12.61	20230331	6000	10.83	20230103	7820	-14.96	20220816	5300	25.47	20220930	1.34	N	019210	500	152 억	4719056	N	N	0	N	N
24	20230628	100315	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6680	40	2	0.60	137362230	20551	11.48	6650	6720	6650	8630	4650	6640	6683.97	15.43	0	7601	6833	6736	6653	6556	6473	6695	6515	153	1990	500	4780	10	1	30573819	2042	7.13	0.68	12	0.07	937.00	9784.00	7820	20220816	-14.58	5300	20220930	26.04	7610	-12.22	20230331	6000	11.33	20230103	7820	-14.58	20220816	5300	26.04	20220930	1.34	N	019210	500	152 억	4719056	N	N	0	N	N
25	20230628	090315	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6700	60	2	0.90	14361250	2147	1.20	6650	6700	6650	8630	4650	6640	6688.98	15.43	0	-1108	6833	6736	6653	6556	6473	6695	6515	153	1990	500	4780	10	1	30573819	2048	7.15	0.68	12	0.01	937.00	9784.00	7820	20220816	-14.32	5300	20220930	26.42	7610	-11.96	20230331	6000	11.67	20230103	7820	-14.32	20220816	5300	26.42	20220930	1.34	N	019210	500	152 억	4719056	N	N	0	N	N
26	20230627	160316	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6640	-90	5	-1.34	1184250530	178867	254.89	6680	6750	6570	8740	4720	6730	6620.72	15.56	0	-37965	6843	6786	6723	6666	6603	6755	6635	153	2010	500	4840	10	1	30573819	2030	7.09	0.68	12	0.59	937.00	9784.00	7820	20220816	-15.09	5300	20220930	25.28	7610	-12.75	20230331	6000	10.67	20230103	7820	-15.09	20220816	5300	25.28	20220930	1.35	N	019210	500	152 억	4756854	N	N	12	N	N
27	20230627	150317	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6630	-100	5	-1.49	1139644180	172143	245.31	6680	6750	6570	8740	4720	6730	6620.33	15.56	0	-36731	6843	6786	6723	6666	6603	6755	6635	153	2010	500	4840	10	1	30573819	2027	7.08	0.68	12	0.56	937.00	9784.00	7820	20220816	-15.22	5300	20220930	25.09	7610	-12.88	20230331	6000	10.50	20230103	7820	-15.22	20220816	5300	25.09	20220930	1.35	N	019210	500	152 억	4756854	N	N	12	N	N
28	20230627	140319	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6610	-120	5	-1.78	936496920	141406	201.50	6680	6750	6570	8740	4720	6730	6622.75	15.56	0	-35426	6843	6786	6723	6666	6603	6755	6635	153	2010	500	4840	10	1	30573819	2021	7.05	0.68	12	0.46	937.00	9784.00	7820	20220816	-15.47	5300	20220930	24.72	7610	-13.14	20230331	6000	10.17	20230103	7820	-15.47	20220816	5300	24.72	20220930	1.35	N	019210	500	152 억	4756854	N	N	12	N	N
29	20230627	130320	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6580	-150	5	-2.23	857985360	129503	184.54	6680	6750	6570	8740	4720	6730	6625.22	15.56	0	-34522	6843	6786	6723	6666	6603	6755	6635	153	2010	500	4840	10	1	30573819	2012	7.02	0.67	12	0.42	937.00	9784.00	7820	20220816	-15.86	5300	20220930	24.15	7610	-13.53	20230331	6000	9.67	20230103	7820	-15.86	20220816	5300	24.15	20220930	1.35	N	019210	500	152 억	4756854	N	N	12	N	N
30	20230627	120321	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6610	-120	5	-1.78	606863670	91409	130.26	6680	6750	6590	8740	4720	6730	6638.99	15.56	0	-28933	6843	6786	6723	6666	6603	6755	6635	153	2010	500	4840	10	1	30573819	2021	7.05	0.68	12	0.30	937.00	9784.00	7820	20220816	-15.47	5300	20220930	24.72	7610	-13.14	20230331	6000	10.17	20230103	7820	-15.47	20220816	5300	24.72	20220930	1.35	N	019210	500	152 억	4756854	N	N	12	N	N
31	20230627	110320	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6650	-80	5	-1.19	361975870	54379	77.49	6680	6750	6600	8740	4720	6730	6656.54	15.56	0	-19268	6843	6786	6723	6666	6603	6755	6635	153	2010	500	4840	10	1	30573819	2033	7.10	0.68	12	0.18	937.00	9784.00	7820	20220816	-14.96	5300	20220930	25.47	7610	-12.61	20230331	6000	10.83	20230103	7820	-14.96	20220816	5300	25.47	20220930	1.35	N	019210	500	152 억	4756854	N	N	12	N	N
32	20230627	100314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6690	-40	5	-0.59	115244980	17225	24.55	6680	6750	6670	8740	4720	6730	6690.56	15.56	0	-7817	6843	6786	6723	6666	6603	6755	6635	153	2010	500	4840	10	1	30573819	2045	7.14	0.68	12	0.06	937.00	9784.00	7820	20220816	-14.45	5300	20220930	26.23	7610	-12.09	20230331	6000	11.50	20230103	7820	-14.45	20220816	5300	26.23	20220930	1.35	N	019210	500	152 억	4756854	N	N	12	N	N
33	20230627	090315	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6690	-40	5	-0.59	11772120	1760	2.51	6680	6750	6680	8740	4720	6730	6688.70	15.56	0	-401	6843	6786	6723	6666	6603	6755	6635	153	2010	500	4840	10	1	30573819	2045	7.14	0.68	12	0.01	937.00	9784.00	7820	20220816	-14.45	5300	20220930	26.23	7610	-12.09	20230331	6000	11.50	20230103	7820	-14.45	20220816	5300	26.23	20220930	1.35	N	019210	500	152 억	4756854	N	N	12	N	N
34	20230626	160314	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6730	0	3	0.00	469792570	69994	36.18	6750	6780	6660	8740	4720	6730	6711.90	15.60	0	-12768	7003	6866	6783	6646	6563	6825	6605	153	2010	500	4840	10	1	30573819	2058	7.18	0.69	12	0.23	937.00	9784.00	7820	20220816	-13.94	5300	20220930	26.98	7610	-11.56	20230331	6000	12.17	20230103	7820	-13.94	20220816	5300	26.98	20220930	1.32	N	019210	500	152 억	4769477	N	N	12	N	N
35	20230626	150317	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6690	-40	5	-0.59	429515800	63987	33.07	6750	6780	6660	8740	4720	6730	6712.55	15.60	0	-11285	7003	6866	6783	6646	6563	6825	6605	153	2010	500	4840	10	1	30573819	2045	7.14	0.68	12	0.21	937.00	9784.00	7820	20220816	-14.45	5300	20220930	26.23	7610	-12.09	20230331	6000	11.50	20230103	7820	-14.45	20220816	5300	26.23	20220930	1.32	N	019210	500	152 억	4769477	N	N	0	N	N
36	20230626	140315	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6700	-30	5	-0.45	344015040	51220	26.48	6750	6780	6660	8740	4720	6730	6716.42	15.60	0	-9386	7003	6866	6783	6646	6563	6825	6605	153	2010	500	4840	10	1	30573819	2048	7.15	0.68	12	0.17	937.00	9784.00	7820	20220816	-14.32	5300	20220930	26.42	7610	-11.96	20230331	6000	11.67	20230103	7820	-14.32	20220816	5300	26.42	20220930	1.32	N	019210	500	152 억	4769477	N	N	0	N	N
37	20230626	130316	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6700	-30	5	-0.45	259627520	38646	19.98	6750	6780	6660	8740	4720	6730	6718.10	15.60	0	-6541	7003	6866	6783	6646	6563	6825	6605	153	2010	500	4840	10	1	30573819	2048	7.15	0.68	12	0.13	937.00	9784.00	7820	20220816	-14.32	5300	20220930	26.42	7610	-11.96	20230331	6000	11.67	20230103	7820	-14.32	20220816	5300	26.42	20220930	1.32	N	019210	500	152 억	4769477	N	N	0	N	N
38	20230626	120313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6720	-10	5	-0.15	216729150	32249	16.67	6750	6780	6660	8740	4720	6730	6720.49	15.60	0	-6634	7003	6866	6783	6646	6563	6825	6605	153	2010	500	4840	10	1	30573819	2055	7.17	0.69	12	0.11	937.00	9784.00	7820	20220816	-14.07	5300	20220930	26.79	7610	-11.70	20230331	6000	12.00	20230103	7820	-14.07	20220816	5300	26.79	20220930	1.32	N	019210	500	152 억	4769477	N	N	0	N	N
39	20230626	110313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6730	0	3	0.00	120358110	17880	9.24	6750	6780	6660	8740	4720	6730	6731.44	15.60	0	-6397	7003	6866	6783	6646	6563	6825	6605	153	2010	500	4840	10	1	30573819	2058	7.18	0.69	12	0.06	937.00	9784.00	7820	20220816	-13.94	5300	20220930	26.98	7610	-11.56	20230331	6000	12.17	20230103	7820	-13.94	20220816	5300	26.98	20220930	1.32	N	019210	500	152 억	4769477	N	N	0	N	N
40	20230626	100315	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6730	0	3	0.00	69769040	10392	5.37	6750	6780	6660	8740	4720	6730	6713.73	15.60	0	-3870	7003	6866	6783	6646	6563	6825	6605	153	2010	500	4840	10	1	30573819	2058	7.18	0.69	12	0.03	937.00	9784.00	7820	20220816	-13.94	5300	20220930	26.98	7610	-11.56	20230331	6000	12.17	20230103	7820	-13.94	20220816	5300	26.98	20220930	1.32	N	019210	500	152 억	4769477	N	N	0	N	N
41	20230626	090315	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6720	-10	5	-0.15	19937800	2962	1.53	6750	6750	6720	8740	4720	6730	6731.20	15.60	0	-2718	7003	6866	6783	6646	6563	6825	6605	153	2010	500	4840	10	1	30573819	2055	7.17	0.69	12	0.01	937.00	9784.00	7820	20220816	-14.07	5300	20220930	26.79	7610	-11.70	20230331	6000	12.00	20230103	7820	-14.07	20220816	5300	26.79	20220930	1.32	N	019210	500	152 억	4769477	N	N	0	N	N
42	20230623	160512	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6730	-140	5	-2.04	1309091760	193451	147.21	6880	6920	6700	8930	4810	6870	6767.11	15.52	0	21837	6990	6930	6840	6780	6690	6960	6810	153	2060	500	4940	10	1	30573819	2058	7.18	0.69	12	0.63	937.00	9784.00	7820	20220816	-13.94	5300	20220930	26.98	7610	-11.56	20230331	6000	12.17	20230103	7820	-13.94	20220816	5300	26.98	20220930	1.24	N	019210	500	152 억	4746496	N	N	24	N	N
43	20230623	140244	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6740	-130	5	-1.89	910699620	134159	102.09	6880	6920	6720	8930	4810	6870	6788.21	15.52	0	15926	6990	6930	6840	6780	6690	6960	6810	153	2060	500	4940	10	1	30573819	2061	7.19	0.69	12	0.44	937.00	9784.00	7820	20220816	-13.81	5300	20220930	27.17	7610	-11.43	20230331	6000	12.33	20230103	7820	-13.81	20220816	5300	27.17	20220930	1.24	N	019210	500	152 억	4746496	N	N	24	N	N
44	20230622	160943	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6870	0	3	0.00	896987250	131309	39.22	6830	6900	6750	8930	4810	6870	6831.09	15.40	0	37909	7270	7070	6940	6740	6610	7005	6675	153	2060	500	4940	10	1	30573819	2100	7.33	0.70	12	0.43	937.00	9784.00	7820	20220816	-12.15	5300	20220930	29.62	7610	-9.72	20230331	6000	14.50	20230103	7820	-12.15	20220816	5300	29.62	20220930	1.23	N	019210	500	152 억	4708182	N	N	24	N	N
45	20230622	150801	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6830	-40	5	-0.58	849075100	124325	37.13	6830	6900	6750	8930	4810	6870	6829.48	15.40	0	32518	7270	7070	6940	6740	6610	7005	6675	153	2060	500	4940	10	1	30573819	2088	7.29	0.70	12	0.41	937.00	9784.00	7820	20220816	-12.66	5300	20220930	28.87	7610	-10.25	20230331	6000	13.83	20230103	7820	-12.66	20220816	5300	28.87	20220930	1.23	N	019210	500	152 억	4708182	N	N	46	N	N
46	20230622	140151	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6850	-20	5	-0.29	600313160	87917	26.26	6830	6900	6750	8930	4810	6870	6828.18	15.40	0	20814	7270	7070	6940	6740	6610	7005	6675	153	2060	500	4940	10	1	30573819	2094	7.31	0.70	12	0.29	937.00	9784.00	7820	20220816	-12.40	5300	20220930	29.25	7610	-9.99	20230331	6000	14.17	20230103	7820	-12.40	20220816	5300	29.25	20220930	1.23	N	019210	500	152 억	4708182	N	N	46	N	N
47	20230622	130131	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6860	-10	5	-0.15	404318420	59299	17.71	6830	6890	6750	8930	4810	6870	6818.30	15.40	0	8984	7270	7070	6940	6740	6610	7005	6675	153	2060	500	4940	10	1	30573819	2097	7.32	0.70	12	0.19	937.00	9784.00	7820	20220816	-12.28	5300	20220930	29.43	7610	-9.86	20230331	6000	14.33	20230103	7820	-12.28	20220816	5300	29.43	20220930	1.23	N	019210	500	152 억	4708182	N	N	46	N	N
48	20230622	120400	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6870	0	3	0.00	349340280	51289	15.32	6830	6880	6750	8930	4810	6870	6811.21	15.40	0	6328	7270	7070	6940	6740	6610	7005	6675	153	2060	500	4940	10	1	30573819	2100	7.33	0.70	12	0.17	937.00	9784.00	7820	20220816	-12.15	5300	20220930	29.62	7610	-9.72	20230331	6000	14.50	20230103	7820	-12.15	20220816	5300	29.62	20220930	1.23	N	019210	500	152 억	4708182	N	N	46	N	N
49	20230622	110841	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6820	-50	5	-0.73	232846060	34253	10.23	6830	6880	6750	8930	4810	6870	6797.83	15.40	0	2457	7270	7070	6940	6740	6610	7005	6675	153	2060	500	4940	10	1	30573819	2085	7.28	0.70	12	0.11	937.00	9784.00	7820	20220816	-12.79	5300	20220930	28.68	7610	-10.38	20230331	6000	13.67	20230103	7820	-12.79	20220816	5300	28.68	20220930	1.23	N	019210	500	152 억	4708182	N	N	46	N	N
50	20230622	100800	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6820	-50	5	-0.73	185892360	27379	8.18	6830	6880	6750	8930	4810	6870	6789.60	15.40	0	-367	7270	7070	6940	6740	6610	7005	6675	153	2060	500	4940	10	1	30573819	2085	7.28	0.70	12	0.09	937.00	9784.00	7820	20220816	-12.79	5300	20220930	28.68	7610	-10.38	20230331	6000	13.67	20230103	7820	-12.79	20220816	5300	28.68	20220930	1.23	N	019210	500	152 억	4708182	N	N	46	N	N
51	20230622	091014	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6850	-20	5	-0.29	124386260	18390	5.49	6830	6860	6750	8930	4810	6870	6763.80	15.40	0	-1855	7270	7070	6940	6740	6610	7005	6675	153	2060	500	4940	10	1	30573819	2094	7.31	0.70	12	0.06	937.00	9784.00	7820	20220816	-12.40	5300	20220930	29.25	7610	-9.99	20230331	6000	14.17	20230103	7820	-12.40	20220816	5300	29.25	20220930	1.23	N	019210	500	152 억	4708182	N	N	46	N	N
52	20230621	161002	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6870	-150	5	-2.14	2330492430	334796	227.94	7020	7140	6810	9120	4920	7020	6960.98	15.31	0	27249	7113	7066	6993	6946	6873	7090	6970	153	2100	500	5050	10	1	30573819	2100	7.33	0.70	12	1.10	937.00	9784.00	7820	20220816	-12.15	5300	20220930	29.62	7610	-9.72	20230331	6000	14.50	20230103	7820	-12.15	20220816	5300	29.62	20220930	1.23	N	019210	500	152 억	4680960	N	N	46	N	N
53	20230621	150549	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6840	-180	5	-2.56	2243307640	322090	219.29	7020	7140	6810	9120	4920	7020	6964.85	15.31	0	29116	7113	7066	6993	6946	6873	7090	6970	153	2100	500	5050	10	1	30573819	2091	7.30	0.70	12	1.05	937.00	9784.00	7820	20220816	-12.53	5300	20220930	29.06	7610	-10.12	20230331	6000	14.00	20230103	7820	-12.53	20220816	5300	29.06	20220930	1.23	N	019210	500	152 억	4680960	N	N	12	N	N
54	20230621	140943	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6860	-160	5	-2.28	1869567280	267444	182.08	7020	7140	6860	9120	4920	7020	6990.50	15.31	0	25455	7113	7066	6993	6946	6873	7090	6970	153	2100	500	5050	10	1	30573819	2097	7.32	0.70	12	0.87	937.00	9784.00	7820	20220816	-12.28	5300	20220930	29.43	7610	-9.86	20230331	6000	14.33	20230103	7820	-12.28	20220816	5300	29.43	20220930	1.23	N	019210	500	152 억	4680960	N	N	12	N	N
55	20230621	130602	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6960	-60	5	-0.85	1594864310	227611	154.96	7020	7140	6920	9120	4920	7020	7006.97	15.31	0	32167	7113	7066	6993	6946	6873	7090	6970	153	2100	500	5050	10	1	30573819	2128	7.43	0.71	12	0.74	937.00	9784.00	7820	20220816	-11.00	5300	20220930	31.32	7610	-8.54	20230331	6000	16.00	20230103	7820	-11.00	20220816	5300	31.32	20220930	1.23	N	019210	500	152 억	4680960	N	N	12	N	N
56	20230621	120759	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6970	-50	5	-0.71	1408905010	200855	136.75	7020	7140	6940	9120	4920	7020	7014.54	15.31	0	40965	7113	7066	6993	6946	6873	7090	6970	153	2100	500	5050	10	1	30573819	2131	7.44	0.71	12	0.66	937.00	9784.00	7820	20220816	-10.87	5300	20220930	31.51	7610	-8.41	20230331	6000	16.17	20230103	7820	-10.87	20220816	5300	31.51	20220930	1.23	N	019210	500	152 억	4680960	N	N	12	N	N
57	20230621	110214	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6980	-40	5	-0.57	1205021810	171658	116.87	7020	7140	6940	9120	4920	7020	7019.90	15.31	0	39764	7113	7066	6993	6946	6873	7090	6970	153	2100	500	5050	10	1	30573819	2134	7.45	0.71	12	0.56	937.00	9784.00	7820	20220816	-10.74	5300	20220930	31.70	7610	-8.28	20230331	6000	16.33	20230103	7820	-10.74	20220816	5300	31.70	20220930	1.23	N	019210	500	152 억	4680960	N	N	12	N	N
58	20230621	100334	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7020	0	3	0.00	863795270	122897	83.67	7020	7140	6940	9120	4920	7020	7028.61	15.31	0	36289	7113	7066	6993	6946	6873	7090	6970	153	2100	500	5050	10	1	30573819	2146	7.49	0.72	12	0.40	937.00	9784.00	7820	20220816	-10.23	5300	20220930	32.45	7610	-7.75	20230331	6000	17.00	20230103	7820	-10.23	20220816	5300	32.45	20220930	1.23	N	019210	500	152 억	4680960	N	N	12	N	N
59	20230621	090717	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6980	-40	5	-0.57	36922230	5308	3.61	7020	7020	6940	9120	4920	7020	6955.96	15.31	0	387	7113	7066	6993	6946	6873	7090	6970	153	2100	500	5050	10	1	30573819	2134	7.45	0.71	12	0.02	937.00	9784.00	7820	20220816	-10.74	5300	20220930	31.70	7610	-8.28	20230331	6000	16.33	20230103	7820	-10.74	20220816	5300	31.70	20220930	1.23	N	019210	500	152 억	4680960	N	N	12	N	N
60	20230620	160620	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7020	20	2	0.29	1021685410	146342	142.67	6990	7040	6920	9100	4900	7000	6981.31	15.19	0	30623	7106	7052	6986	6932	6866	7020	6900	153	2100	500	5040	10	1	30573819	2146	7.49	0.72	12	0.48	937.00	9784.00	7820	20220816	-10.23	5300	20220930	32.45	7610	-7.75	20230331	6000	17.00	20230103	7820	-10.23	20220816	5300	32.45	20220930	1.34	N	019210	500	152 억	4645591	N	N	12	N	N
61	20230620	150617	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7000	0	3	0.00	960794720	137660	134.20	6990	7040	6920	9100	4900	7000	6979.48	15.19	0	28349	7106	7052	6986	6932	6866	7020	6900	153	2100	500	5040	10	1	30573819	2140	7.47	0.72	12	0.45	937.00	9784.00	7820	20220816	-10.49	5300	20220930	32.08	7610	-8.02	20230331	6000	16.67	20230103	7820	-10.49	20220816	5300	32.08	20220930	1.34	N	019210	500	152 억	4645591	N	N	15	N	N
62	20230620	140353	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6980	-20	5	-0.29	686805060	98630	96.15	6990	7040	6920	9100	4900	7000	6963.45	15.19	0	20470	7106	7052	6986	6932	6866	7020	6900	153	2100	500	5040	10	1	30573819	2134	7.45	0.71	12	0.32	937.00	9784.00	7820	20220816	-10.74	5300	20220930	31.70	7610	-8.28	20230331	6000	16.33	20230103	7820	-10.74	20220816	5300	31.70	20220930	1.34	N	019210	500	152 억	4645591	N	N	15	N	N
63	20230620	130429	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6990	-10	5	-0.14	612295800	87964	85.75	6990	7040	6920	9100	4900	7000	6960.75	15.19	0	16476	7106	7052	6986	6932	6866	7020	6900	153	2100	500	5040	10	1	30573819	2137	7.46	0.71	12	0.29	937.00	9784.00	7820	20220816	-10.61	5300	20220930	31.89	7610	-8.15	20230331	6000	16.50	20230103	7820	-10.61	20220816	5300	31.89	20220930	1.34	N	019210	500	152 억	4645591	N	N	15	N	N
64	20230620	120317	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6950	-50	5	-0.71	409735270	58905	57.43	6990	7040	6920	9100	4900	7000	6955.87	15.19	0	-1863	7106	7052	6986	6932	6866	7020	6900	153	2100	500	5040	10	1	30573819	2125	7.42	0.71	12	0.19	937.00	9784.00	7820	20220816	-11.13	5300	20220930	31.13	7610	-8.67	20230331	6000	15.83	20230103	7820	-11.13	20220816	5300	31.13	20220930	1.34	N	019210	500	152 억	4645591	N	N	15	N	N
65	20230620	110408	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6960	-40	5	-0.57	319419580	45916	44.76	6990	7040	6920	9100	4900	7000	6956.61	15.19	0	-1029	7106	7052	6986	6932	6866	7020	6900	153	2100	500	5040	10	1	30573819	2128	7.43	0.71	12	0.15	937.00	9784.00	7820	20220816	-11.00	5300	20220930	31.32	7610	-8.54	20230331	6000	16.00	20230103	7820	-11.00	20220816	5300	31.32	20220930	1.34	N	019210	500	152 억	4645591	N	N	15	N	N
66	20230620	100235	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6950	-50	5	-0.71	144579600	20742	20.22	6990	7040	6940	9100	4900	7000	6970.38	15.19	0	2134	7106	7052	6986	6932	6866	7020	6900	153	2100	500	5040	10	1	30573819	2125	7.42	0.71	12	0.07	937.00	9784.00	7820	20220816	-11.13	5300	20220930	31.13	7610	-8.67	20230331	6000	15.83	20230103	7820	-11.13	20220816	5300	31.13	20220930	1.34	N	019210	500	152 억	4645591	N	N	15	N	N
67	20230620	090546	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6990	-10	5	-0.14	44288590	6371	6.21	6990	6990	6950	9100	4900	7000	6951.59	15.19	0	581	7106	7052	6986	6932	6866	7020	6900	153	2100	500	5040	10	1	30573819	2137	7.46	0.71	12	0.02	937.00	9784.00	7820	20220816	-10.61	5300	20220930	31.89	7610	-8.15	20230331	6000	16.50	20230103	7820	-10.61	20220816	5300	31.89	20220930	1.34	N	019210	500	152 억	4645591	N	N	15	N	N
68	20230619	160718	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7000	10	2	0.14	710142010	101908	35.81	7020	7040	6920	9080	4900	6990	6968.25	15.23	0	-13188	7290	7140	6950	6800	6610	7215	6875	153	2090	500	5030	10	1	30573819	2140	7.47	0.72	12	0.33	937.00	9784.00	7820	20220816	-10.49	5300	20220930	32.08	7610	-8.02	20230331	6000	16.67	20230103	7820	-10.49	20220816	5300	32.08	20220930	1.40	N	019210	500	152 억	4657880	N	N	15	N	N
69	20230619	150856	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7000	10	2	0.14	663342100	95214	33.46	7020	7040	6920	9080	4900	6990	6966.85	15.23	0	-11672	7290	7140	6950	6800	6610	7215	6875	153	2090	500	5030	10	1	30573819	2140	7.47	0.72	12	0.31	937.00	9784.00	7820	20220816	-10.49	5300	20220930	32.08	7610	-8.02	20230331	6000	16.67	20230103	7820	-10.49	20220816	5300	32.08	20220930	1.40	N	019210	500	152 억	4657880	N	N	22	N	N
70	20230619	140536	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6960	-30	5	-0.43	500403500	71768	25.22	7020	7040	6930	9080	4900	6990	6972.52	15.23	0	-7699	7290	7140	6950	6800	6610	7215	6875	153	2090	500	5030	10	1	30573819	2128	7.43	0.71	12	0.23	937.00	9784.00	7820	20220816	-11.00	5300	20220930	31.32	7610	-8.54	20230331	6000	16.00	20230103	7820	-11.00	20220816	5300	31.32	20220930	1.40	N	019210	500	152 억	4657880	N	N	22	N	N
71	20230619	130630	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6960	-30	5	-0.43	443407040	63587	22.34	7020	7040	6930	9080	4900	6990	6973.23	15.23	0	-7309	7290	7140	6950	6800	6610	7215	6875	153	2090	500	5030	10	1	30573819	2128	7.43	0.71	12	0.21	937.00	9784.00	7820	20220816	-11.00	5300	20220930	31.32	7610	-8.54	20230331	6000	16.00	20230103	7820	-11.00	20220816	5300	31.32	20220930	1.40	N	019210	500	152 억	4657880	N	N	22	N	N
72	20230619	120252	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6960	-30	5	-0.43	379801220	54458	19.14	7020	7040	6930	9080	4900	6990	6974.20	15.23	0	-6863	7290	7140	6950	6800	6610	7215	6875	153	2090	500	5030	10	1	30573819	2128	7.43	0.71	12	0.18	937.00	9784.00	7820	20220816	-11.00	5300	20220930	31.32	7610	-8.54	20230331	6000	16.00	20230103	7820	-11.00	20220816	5300	31.32	20220930	1.40	N	019210	500	152 억	4657880	N	N	22	N	N
73	20230619	110947	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6960	-30	5	-0.43	341924230	49019	17.23	7020	7040	6930	9080	4900	6990	6975.34	15.23	0	-6868	7290	7140	6950	6800	6610	7215	6875	153	2090	500	5030	10	1	30573819	2128	7.43	0.71	12	0.16	937.00	9784.00	7820	20220816	-11.00	5300	20220930	31.32	7610	-8.54	20230331	6000	16.00	20230103	7820	-11.00	20220816	5300	31.32	20220930	1.40	N	019210	500	152 억	4657880	N	N	22	N	N
74	20230619	100833	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6950	-40	5	-0.57	239962770	34338	12.07	7020	7040	6940	9080	4900	6990	6988.26	15.23	0	-2630	7290	7140	6950	6800	6610	7215	6875	153	2090	500	5030	10	1	30573819	2125	7.42	0.71	12	0.11	937.00	9784.00	7820	20220816	-11.13	5300	20220930	31.13	7610	-8.67	20230331	6000	15.83	20230103	7820	-11.13	20220816	5300	31.13	20220930	1.40	N	019210	500	152 억	4657880	N	N	22	N	N
75	20230619	090729	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6940	-50	5	-0.72	76769360	10971	3.86	7020	7040	6940	9080	4900	6990	6997.48	15.23	0	-6450	7290	7140	6950	6800	6610	7215	6875	153	2090	500	5030	10	1	30573819	2122	7.41	0.71	12	0.04	937.00	9784.00	7820	20220816	-11.25	5300	20220930	30.94	7610	-8.80	20230331	6000	15.67	20230103	7820	-11.25	20220816	5300	30.94	20220930	1.40	N	019210	500	152 억	4657880	N	N	22	N	N
76	20230616	160728	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6990	190	2	2.79	1975052810	283929	206.71	6760	7100	6760	8840	4760	6800	6956.01	14.83	0	119708	6926	6862	6746	6682	6566	6895	6715	153	2040	500	4890	10	1	30573819	2137	7.46	0.71	12	0.93	937.00	9784.00	7820	20220816	-10.61	5300	20220930	31.89	7610	-8.15	20230331	6000	16.50	20230103	7820	-10.61	20220816	5300	31.89	20220930	1.44	N	019210	500	152 억	4534660	N	N	22	N	N
77	20230616	150423	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6990	190	2	2.79	1894211030	272339	198.27	6760	7100	6760	8840	4760	6800	6955.34	14.83	0	118565	6926	6862	6746	6682	6566	6895	6715	153	2040	500	4890	10	1	30573819	2137	7.46	0.71	12	0.89	937.00	9784.00	7820	20220816	-10.61	5300	20220930	31.89	7610	-8.15	20230331	6000	16.50	20230103	7820	-10.61	20220816	5300	31.89	20220930	1.44	N	019210	500	152 억	4534660	N	N	41	N	N
78	20230616	140303	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7000	200	2	2.94	1721843960	247729	180.35	6760	7100	6760	8840	4760	6800	6950.51	14.83	0	123405	6926	6862	6746	6682	6566	6895	6715	153	2040	500	4890	10	1	30573819	2140	7.47	0.72	12	0.81	937.00	9784.00	7820	20220816	-10.49	5300	20220930	32.08	7610	-8.02	20230331	6000	16.67	20230103	7820	-10.49	20220816	5300	32.08	20220930	1.44	N	019210	500	152 억	4534660	N	N	41	N	N
79	20230616	130305	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7070	270	2	3.97	1377367340	198831	144.75	6760	7100	6760	8840	4760	6800	6927.33	14.83	0	98873	6926	6862	6746	6682	6566	6895	6715	153	2040	500	4890	10	1	30573819	2162	7.55	0.72	12	0.65	937.00	9784.00	7820	20220816	-9.59	5300	20220930	33.40	7610	-7.10	20230331	6000	17.83	20230103	7820	-9.59	20220816	5300	33.40	20220930	1.44	N	019210	500	152 억	4534660	N	N	41	N	N
80	20230616	120938	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6890	90	2	1.32	609095690	88973	64.77	6760	6910	6760	8840	4760	6800	6845.85	14.83	0	36453	6926	6862	6746	6682	6566	6895	6715	153	2040	500	4890	10	1	30573819	2107	7.35	0.70	12	0.29	937.00	9784.00	7820	20220816	-11.89	5300	20220930	30.00	7610	-9.46	20230331	6000	14.83	20230103	7820	-11.89	20220816	5300	30.00	20220930	1.44	N	019210	500	152 억	4534660	N	N	41	N	N
81	20230616	110817	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6830	30	2	0.44	216373120	31835	23.18	6760	6850	6760	8840	4760	6800	6796.71	14.83	0	9660	6926	6862	6746	6682	6566	6895	6715	153	2040	500	4890	10	1	30573819	2088	7.29	0.70	12	0.10	937.00	9784.00	7820	20220816	-12.66	5300	20220930	28.87	7610	-10.25	20230331	6000	13.83	20230103	7820	-12.66	20220816	5300	28.87	20220930	1.44	N	019210	500	152 억	4534660	N	N	41	N	N
82	20230616	100420	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6800	0	3	0.00	142533870	20993	15.28	6760	6850	6760	8840	4760	6800	6789.59	14.83	0	8317	6926	6862	6746	6682	6566	6895	6715	153	2040	500	4890	10	1	30573819	2079	7.26	0.70	12	0.07	937.00	9784.00	7820	20220816	-13.04	5300	20220930	28.30	7610	-10.64	20230331	6000	13.33	20230103	7820	-13.04	20220816	5300	28.30	20220930	1.44	N	019210	500	152 억	4534660	N	N	41	N	N
83	20230616	091034	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6830	30	2	0.44	13349430	1961	1.43	6760	6830	6760	8840	4760	6800	6807.46	14.83	0	-346	6926	6862	6746	6682	6566	6895	6715	153	2040	500	4890	10	1	30573819	2088	7.29	0.70	12	0.01	937.00	9784.00	7820	20220816	-12.66	5300	20220930	28.87	7610	-10.25	20230331	6000	13.83	20230103	7820	-12.66	20220816	5300	28.87	20220930	1.44	N	019210	500	152 억	4534660	N	N	41	N	N
84	20230615	151051	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6740	40	2	0.60	900083260	134234	52.75	6750	6810	6630	8710	4690	6700	6705.33	14.82	0	4652	7066	6882	6776	6592	6486	6830	6540	153	2010	500	4820	10	1	30573819	2061	7.19	0.69	12	0.44	937.00	9784.00	7820	20220816	-13.81	5300	20220930	27.17	7610	-11.43	20230331	6000	12.33	20230103	7820	-13.81	20220816	5300	27.17	20220930	1.46	N	019210	500	152 억	4531776	N	N	66	N	N
85	20230615	140547	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6700	0	3	0.00	812468880	121189	47.63	6750	6810	6630	8710	4690	6700	6704.15	14.82	0	6023	7066	6882	6776	6592	6486	6830	6540	153	2010	500	4820	10	1	30573819	2048	7.15	0.68	12	0.40	937.00	9784.00	7820	20220816	-14.32	5300	20220930	26.42	7610	-11.96	20230331	6000	11.67	20230103	7820	-14.32	20220816	5300	26.42	20220930	1.46	N	019210	500	152 억	4531776	N	N	66	N	N
86	20230615	130813	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6710	10	2	0.15	648298960	96617	37.97	6750	6800	6630	8710	4690	6700	6709.99	14.82	0	3706	7066	6882	6776	6592	6486	6830	6540	153	2010	500	4820	10	1	30573819	2052	7.16	0.69	12	0.32	937.00	9784.00	7820	20220816	-14.19	5300	20220930	26.60	7610	-11.83	20230331	6000	11.83	20230103	7820	-14.19	20220816	5300	26.60	20220930	1.46	N	019210	500	152 억	4531776	N	N	66	N	N
87	20230615	120200	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6660	-40	5	-0.60	594402000	88537	34.79	6750	6800	6630	8710	4690	6700	6713.60	14.82	0	2141	7066	6882	6776	6592	6486	6830	6540	153	2010	500	4820	10	1	30573819	2036	7.11	0.68	12	0.29	937.00	9784.00	7820	20220816	-14.83	5300	20220930	25.66	7610	-12.48	20230331	6000	11.00	20230103	7820	-14.83	20220816	5300	25.66	20220930	1.46	N	019210	500	152 억	4531776	N	N	66	N	N
88	20230615	110248	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6690	-10	5	-0.15	479279640	71242	28.00	6750	6800	6660	8710	4690	6700	6727.49	14.82	0	2105	7066	6882	6776	6592	6486	6830	6540	153	2010	500	4820	10	1	30573819	2045	7.14	0.68	12	0.23	937.00	9784.00	7820	20220816	-14.45	5300	20220930	26.23	7610	-12.09	20230331	6000	11.50	20230103	7820	-14.45	20220816	5300	26.23	20220930	1.46	N	019210	500	152 억	4531776	N	N	66	N	N
89	20230611	184458	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7010	160	2	2.34	1274681100	183460	192.75	6850	7030	6810	8900	4800	6850	6947.92	15.13	-29634	-28230	6936	6892	6846	6802	6756	6915	6825	153	2050	500	4930	10	1	30573819	2143	7.48	0.72	12	0.60	937.00	9784.00	8590	20220609	-18.39	5300	20220930	32.26	7610	-7.88	20230331	6000	16.83	20230103	8590	-18.39	20220609	5300	32.26	20220930	1.72	N	019210	500	152 억	4624333	N	N	35	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History