KissMeData/069140/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	investmentCareful	shortOverheated
2	20230630	160552	60.00	KOSDAQ	금속	N	N	N	N	60	N	4890	55	2	1.14	70536260	14476	35.71	4875	4970	4845	6280	3385	4835	4872.63	3.11	0	3049	5135	4985	4910	4760	4685	4947	4722	36	1447	500	3190	5	1	7102743	347	-3.76	1.30	12	0.20	-1302.00	3754.00	6850	20230111	-28.61	3880	20221014	26.03	6850	-28.61	20230111	4355	12.28	20230412	6850	-28.61	20230111	3880	26.03	20221014	0.54	N	069140	500	35 억	220689	N	N	N	N
3	20230630	150555	60.00	KOSDAQ	금속	N	N	N	N	60	N	4915	80	2	1.65	64054610	13151	32.45	4875	4970	4845	6280	3385	4835	4870.70	3.11	0	3114	5135	4985	4910	4760	4685	4947	4722	36	1447	500	3190	5	1	7102743	349	-3.77	1.31	12	0.19	-1302.00	3754.00	6850	20230111	-28.25	3880	20221014	26.68	6850	-28.25	20230111	4355	12.86	20230412	6850	-28.25	20230111	3880	26.68	20221014	0.54	N	069140	500	35 억	220689	N	N	N	N
4	20230630	140553	60.00	KOSDAQ	금속	N	N	N	N	60	N	4910	75	2	1.55	61038120	12537	30.93	4875	4970	4845	6280	3385	4835	4868.64	3.11	0	3111	5135	4985	4910	4760	4685	4947	4722	36	1447	500	3190	5	1	7102743	349	-3.77	1.31	12	0.18	-1302.00	3754.00	6850	20230111	-28.32	3880	20221014	26.55	6850	-28.32	20230111	4355	12.74	20230412	6850	-28.32	20230111	3880	26.55	20221014	0.54	N	069140	500	35 억	220689	N	N	N	N
5	20230630	130554	60.00	KOSDAQ	금속	N	N	N	N	60	N	4900	65	2	1.34	58881870	12097	29.84	4875	4970	4845	6280	3385	4835	4867.48	3.11	0	3160	5135	4985	4910	4760	4685	4947	4722	36	1447	500	3190	5	1	7102743	348	-3.76	1.31	12	0.17	-1302.00	3754.00	6850	20230111	-28.47	3880	20221014	26.29	6850	-28.47	20230111	4355	12.51	20230412	6850	-28.47	20230111	3880	26.29	20221014	0.54	N	069140	500	35 억	220689	N	N	N	N
6	20230630	120551	60.00	KOSDAQ	금속	N	N	N	N	60	N	4910	75	2	1.55	56667090	11645	28.73	4875	4970	4845	6280	3385	4835	4866.22	3.11	0	3396	5135	4985	4910	4760	4685	4947	4722	36	1447	500	3190	5	1	7102743	349	-3.77	1.31	12	0.16	-1302.00	3754.00	6850	20230111	-28.32	3880	20221014	26.55	6850	-28.32	20230111	4355	12.74	20230412	6850	-28.32	20230111	3880	26.55	20221014	0.54	N	069140	500	35 억	220689	N	N	N	N
7	20230630	110553	60.00	KOSDAQ	금속	N	N	N	N	60	N	4890	55	2	1.14	50293840	10339	25.51	4875	4970	4845	6280	3385	4835	4864.48	3.11	0	3399	5135	4985	4910	4760	4685	4947	4722	36	1447	500	3190	5	1	7102743	347	-3.76	1.30	12	0.15	-1302.00	3754.00	6850	20230111	-28.61	3880	20221014	26.03	6850	-28.61	20230111	4355	12.28	20230412	6850	-28.61	20230111	3880	26.03	20221014	0.54	N	069140	500	35 억	220689	N	N	N	N
8	20230630	100553	60.00	KOSDAQ	금속	N	N	N	N	60	N	4875	40	2	0.83	32764275	6735	16.62	4875	4970	4845	6280	3385	4835	4864.78	3.11	0	377	5135	4985	4910	4760	4685	4947	4722	36	1447	500	3190	5	1	7102743	346	-3.74	1.30	12	0.09	-1302.00	3754.00	6850	20230111	-28.83	3880	20221014	25.64	6850	-28.83	20230111	4355	11.94	20230412	6850	-28.83	20230111	3880	25.64	20221014	0.54	N	069140	500	35 억	220689	N	N	N	N
9	20230630	090554	60.00	KOSDAQ	금속	N	N	N	N	60	N	4855	20	2	0.41	5865225	1206	2.98	4875	4875	4855	6280	3385	4835	4863.37	3.11	0	-15	5135	4985	4910	4760	4685	4947	4722	36	1447	500	3190	5	1	7102743	345	-3.73	1.29	12	0.02	-1302.00	3754.00	6850	20230111	-29.12	3880	20221014	25.13	6850	-29.12	20230111	4355	11.48	20230412	6850	-29.12	20230111	3880	25.13	20221014	0.54	N	069140	500	35 억	220689	N	N	N	N
10	20230629	160553	60.00	KOSDAQ	금속	N	N	N	N	60	N	4835	-160	5	-3.20	197998985	40515	176.84	5060	5060	4835	6490	3500	4995	4887.05	3.22	0	-7856	5148	5071	5033	4956	4918	5052	4937	36	1495	500	3290	5	1	7102743	343	-3.71	1.29	12	0.57	-1302.00	3754.00	6850	20230111	-29.42	3880	20221014	24.61	6850	-29.42	20230111	4355	11.02	20230412	6850	-29.42	20230111	3880	24.61	20221014	0.52	N	069140	500	35 억	228535	N	N	N	N
11	20230629	150550	60.00	KOSDAQ	금속	N	N	N	N	60	N	4870	-125	5	-2.50	178037080	36391	158.84	5060	5060	4850	6490	3500	4995	4892.34	3.22	0	-7577	5148	5071	5033	4956	4918	5052	4937	36	1495	500	3290	5	1	7102743	346	-3.74	1.30	12	0.51	-1302.00	3754.00	6850	20230111	-28.91	3880	20221014	25.52	6850	-28.91	20230111	4355	11.83	20230412	6850	-28.91	20230111	3880	25.52	20221014	0.52	N	069140	500	35 억	228535	N	N	N	N
12	20230629	140549	60.00	KOSDAQ	금속	N	N	N	N	60	N	4870	-125	5	-2.50	148444680	30298	132.25	5060	5060	4850	6490	3500	4995	4899.49	3.22	0	-7273	5148	5071	5033	4956	4918	5052	4937	36	1495	500	3290	5	1	7102743	346	-3.74	1.30	12	0.43	-1302.00	3754.00	6850	20230111	-28.91	3880	20221014	25.52	6850	-28.91	20230111	4355	11.83	20230412	6850	-28.91	20230111	3880	25.52	20221014	0.52	N	069140	500	35 억	228535	N	N	N	N
13	20230629	130549	60.00	KOSDAQ	금속	N	N	N	N	60	N	4870	-125	5	-2.50	133760140	27280	119.07	5060	5060	4860	6490	3500	4995	4903.23	3.22	0	-6999	5148	5071	5033	4956	4918	5052	4937	36	1495	500	3290	5	1	7102743	346	-3.74	1.30	12	0.38	-1302.00	3754.00	6850	20230111	-28.91	3880	20221014	25.52	6850	-28.91	20230111	4355	11.83	20230412	6850	-28.91	20230111	3880	25.52	20221014	0.52	N	069140	500	35 억	228535	N	N	N	N
14	20230629	120551	60.00	KOSDAQ	금속	N	N	N	N	60	N	4865	-130	5	-2.60	129540805	26414	115.29	5060	5060	4860	6490	3500	4995	4904.25	3.22	0	-6976	5148	5071	5033	4956	4918	5052	4937	36	1495	500	3290	5	1	7102743	346	-3.74	1.30	12	0.37	-1302.00	3754.00	6850	20230111	-28.98	3880	20221014	25.39	6850	-28.98	20230111	4355	11.71	20230412	6850	-28.98	20230111	3880	25.39	20221014	0.52	N	069140	500	35 억	228535	N	N	N	N
15	20230629	110551	60.00	KOSDAQ	금속	N	N	N	N	60	N	4875	-120	5	-2.40	84576575	17173	74.96	5060	5060	4865	6490	3500	4995	4924.97	3.22	0	-5415	5148	5071	5033	4956	4918	5052	4937	36	1495	500	3290	5	1	7102743	346	-3.74	1.30	12	0.24	-1302.00	3754.00	6850	20230111	-28.83	3880	20221014	25.64	6850	-28.83	20230111	4355	11.94	20230412	6850	-28.83	20230111	3880	25.64	20221014	0.52	N	069140	500	35 억	228535	N	N	N	N
16	20230629	100552	60.00	KOSDAQ	금속	N	N	N	N	60	N	4910	-85	5	-1.70	68092685	13799	60.23	5060	5060	4865	6490	3500	4995	4934.61	3.22	0	-4453	5148	5071	5033	4956	4918	5052	4937	36	1495	500	3290	5	1	7102743	349	-3.77	1.31	12	0.19	-1302.00	3754.00	6850	20230111	-28.32	3880	20221014	26.55	6850	-28.32	20230111	4355	12.74	20230412	6850	-28.32	20230111	3880	26.55	20221014	0.52	N	069140	500	35 억	228535	N	N	N	N
17	20230629	090541	60.00	KOSDAQ	금속	N	N	N	N	60	N	5010	15	2	0.30	4632720	926	4.04	5060	5060	5000	6490	3500	4995	5002.94	3.22	0	-901	5148	5071	5033	4956	4918	5052	4937	36	1495	500	3290	10	1	7102743	356	-3.85	1.33	12	0.01	-1302.00	3754.00	6850	20230111	-26.86	3880	20221014	29.12	6850	-26.86	20230111	4355	15.04	20230412	6850	-26.86	20230111	3880	29.12	20221014	0.52	N	069140	500	35 억	228535	N	N	N	N
18	20230628	160545	60.00	KOSDAQ	금속	N	N	N	N	60	N	4995	-95	5	-1.87	115640765	22910	106.33	5080	5110	4995	6610	3570	5090	5047.61	3.20	0	1534	5203	5146	5073	5016	4943	5110	4980	36	1520	500	3350	5	1	7102743	355	-3.84	1.33	12	0.32	-1302.00	3754.00	6850	20230111	-27.08	3880	20221014	28.74	6850	-27.08	20230111	4355	14.70	20230412	6850	-27.08	20230111	3880	28.74	20221014	0.50	N	069140	500	35 억	227000	N	N	N	N
19	20230628	150549	60.00	KOSDAQ	금속	N	N	N	N	60	N	5040	-50	5	-0.98	100266100	19841	92.08	5080	5110	5010	6610	3570	5090	5053.48	3.20	0	1668	5203	5146	5073	5016	4943	5110	4980	36	1520	500	3350	10	1	7102743	358	-3.87	1.34	12	0.28	-1302.00	3754.00	6850	20230111	-26.42	3880	20221014	29.90	6850	-26.42	20230111	4355	15.73	20230412	6850	-26.42	20230111	3880	29.90	20221014	0.50	N	069140	500	35 억	227000	N	N	N	N
20	20230628	140545	60.00	KOSDAQ	금속	N	N	N	N	60	N	5080	-10	5	-0.20	80998670	16004	74.27	5080	5110	5030	6610	3570	5090	5061.15	3.20	0	1672	5203	5146	5073	5016	4943	5110	4980	36	1520	500	3350	10	1	7102743	361	-3.90	1.35	12	0.23	-1302.00	3754.00	6850	20230111	-25.84	3880	20221014	30.93	6850	-25.84	20230111	4355	16.65	20230412	6850	-25.84	20230111	3880	30.93	20221014	0.50	N	069140	500	35 억	227000	N	N	N	N
21	20230628	130547	60.00	KOSDAQ	금속	N	N	N	N	60	N	5030	-60	5	-1.18	67084360	13252	61.50	5080	5110	5030	6610	3570	5090	5062.21	3.20	0	1751	5203	5146	5073	5016	4943	5110	4980	36	1520	500	3350	10	1	7102743	357	-3.86	1.34	12	0.19	-1302.00	3754.00	6850	20230111	-26.57	3880	20221014	29.64	6850	-26.57	20230111	4355	15.50	20230412	6850	-26.57	20230111	3880	29.64	20221014	0.50	N	069140	500	35 억	227000	N	N	N	N
22	20230628	120533	60.00	KOSDAQ	금속	N	N	N	N	60	N	5080	-10	5	-0.20	49957680	9856	45.74	5080	5110	5040	6610	3570	5090	5068.76	3.20	0	1989	5203	5146	5073	5016	4943	5110	4980	36	1520	500	3350	10	1	7102743	361	-3.90	1.35	12	0.14	-1302.00	3754.00	6850	20230111	-25.84	3880	20221014	30.93	6850	-25.84	20230111	4355	16.65	20230412	6850	-25.84	20230111	3880	30.93	20221014	0.50	N	069140	500	35 억	227000	N	N	N	N
23	20230628	110551	60.00	KOSDAQ	금속	N	N	N	N	60	N	5060	-30	5	-0.59	46863770	9244	42.90	5080	5110	5040	6610	3570	5090	5069.64	3.20	0	1991	5203	5146	5073	5016	4943	5110	4980	36	1520	500	3350	10	1	7102743	359	-3.89	1.35	12	0.13	-1302.00	3754.00	6850	20230111	-26.13	3880	20221014	30.41	6850	-26.13	20230111	4355	16.19	20230412	6850	-26.13	20230111	3880	30.41	20221014	0.50	N	069140	500	35 억	227000	N	N	N	N
24	20230628	100551	60.00	KOSDAQ	금속	N	N	N	N	60	N	5100	10	2	0.20	38417770	7582	35.19	5080	5110	5040	6610	3570	5090	5066.97	3.20	0	1992	5203	5146	5073	5016	4943	5110	4980	36	1520	500	3350	10	1	7102743	362	-3.92	1.36	12	0.11	-1302.00	3754.00	6850	20230111	-25.55	3880	20221014	31.44	6850	-25.55	20230111	4355	17.11	20230412	6850	-25.55	20230111	3880	31.44	20221014	0.50	N	069140	500	35 억	227000	N	N	N	N
25	20230628	090548	60.00	KOSDAQ	금속	N	N	N	N	60	N	5050	-40	5	-0.79	30420	6	0.03	5080	5080	5050	6610	3570	5090	5070.00	3.20	0	-2	5203	5146	5073	5016	4943	5110	4980	36	1520	500	3350	10	1	7102743	359	-3.88	1.35	12	0.00	-1302.00	3754.00	6850	20230111	-26.28	3880	20221014	30.15	6850	-26.28	20230111	4355	15.96	20230412	6850	-26.28	20230111	3880	30.15	20221014	0.50	N	069140	500	35 억	227000	N	N	N	N
26	20230627	160547	60.00	KOSDAQ	금속	N	N	N	N	60	N	5090	-40	5	-0.78	108559440	21547	76.56	5120	5130	5000	6660	3600	5130	5038.26	3.16	0	2421	5246	5187	5091	5032	4936	5207	5052	36	1530	500	3380	10	1	7102743	362	-3.91	1.36	12	0.30	-1302.00	3754.00	6850	20230111	-25.69	3880	20221014	31.19	6850	-25.69	20230111	4355	16.88	20230412	6850	-25.69	20230111	3880	31.19	20221014	0.58	N	069140	500	35 억	224569	N	N	N	N
27	20230627	150551	60.00	KOSDAQ	금속	N	N	N	N	60	N	5090	-40	5	-0.78	106828950	21206	75.35	5120	5130	5000	6660	3600	5130	5037.68	3.16	0	2561	5246	5187	5091	5032	4936	5207	5052	36	1530	500	3380	10	1	7102743	362	-3.91	1.36	12	0.30	-1302.00	3754.00	6850	20230111	-25.69	3880	20221014	31.19	6850	-25.69	20230111	4355	16.88	20230412	6850	-25.69	20230111	3880	31.19	20221014	0.58	N	069140	500	35 억	224569	N	N	N	N
28	20230627	140558	60.00	KOSDAQ	금속	N	N	N	N	60	N	5050	-80	5	-1.56	95994260	19068	67.75	5120	5130	5000	6660	3600	5130	5034.31	3.16	0	2736	5246	5187	5091	5032	4936	5207	5052	36	1530	500	3380	10	1	7102743	359	-3.88	1.35	12	0.27	-1302.00	3754.00	6850	20230111	-26.28	3880	20221014	30.15	6850	-26.28	20230111	4355	15.96	20230412	6850	-26.28	20230111	3880	30.15	20221014	0.58	N	069140	500	35 억	224569	N	N	N	N
29	20230627	130556	60.00	KOSDAQ	금속	N	N	N	N	60	N	5050	-80	5	-1.56	95116840	18894	67.13	5120	5130	5000	6660	3600	5130	5034.24	3.16	0	2736	5246	5187	5091	5032	4936	5207	5052	36	1530	500	3380	10	1	7102743	359	-3.88	1.35	12	0.27	-1302.00	3754.00	6850	20230111	-26.28	3880	20221014	30.15	6850	-26.28	20230111	4355	15.96	20230412	6850	-26.28	20230111	3880	30.15	20221014	0.58	N	069140	500	35 억	224569	N	N	N	N
30	20230627	120558	60.00	KOSDAQ	금속	N	N	N	N	60	N	5030	-100	5	-1.95	91629490	18201	64.67	5120	5130	5000	6660	3600	5130	5034.31	3.16	0	2736	5246	5187	5091	5032	4936	5207	5052	36	1530	500	3380	10	1	7102743	357	-3.86	1.34	12	0.26	-1302.00	3754.00	6850	20230111	-26.57	3880	20221014	29.64	6850	-26.57	20230111	4355	15.50	20230412	6850	-26.57	20230111	3880	29.64	20221014	0.58	N	069140	500	35 억	224569	N	N	N	N
31	20230627	110600	60.00	KOSDAQ	금속	N	N	N	N	60	N	5060	-70	5	-1.36	58735230	11647	41.38	5120	5130	5010	6660	3600	5130	5042.95	3.16	0	2258	5246	5187	5091	5032	4936	5207	5052	36	1530	500	3380	10	1	7102743	359	-3.89	1.35	12	0.16	-1302.00	3754.00	6850	20230111	-26.13	3880	20221014	30.41	6850	-26.13	20230111	4355	16.19	20230412	6850	-26.13	20230111	3880	30.41	20221014	0.58	N	069140	500	35 억	224569	N	N	N	N
32	20230627	100545	60.00	KOSDAQ	금속	N	N	N	N	60	N	5050	-80	5	-1.56	47616270	9446	33.56	5120	5130	5010	6660	3600	5130	5040.89	3.16	0	1897	5246	5187	5091	5032	4936	5207	5052	36	1530	500	3380	10	1	7102743	359	-3.88	1.35	12	0.13	-1302.00	3754.00	6850	20230111	-26.28	3880	20221014	30.15	6850	-26.28	20230111	4355	15.96	20230412	6850	-26.28	20230111	3880	30.15	20221014	0.58	N	069140	500	35 억	224569	N	N	N	N
33	20230627	090548	60.00	KOSDAQ	금속	N	N	N	N	60	N	5080	-50	5	-0.97	3240930	633	2.25	5120	5130	5070	6660	3600	5130	5119.95	3.16	0	33	5246	5187	5091	5032	4936	5207	5052	36	1530	500	3380	10	1	7102743	361	-3.90	1.35	12	0.01	-1302.00	3754.00	6850	20230111	-25.84	3880	20221014	30.93	6850	-25.84	20230111	4355	16.65	20230412	6850	-25.84	20230111	3880	30.93	20221014	0.58	N	069140	500	35 억	224569	N	N	N	N
34	20230626	160546	60.00	KOSDAQ	금속	N	N	N	N	60	N	5130	-20	5	-0.39	141975305	28142	123.60	5130	5150	4995	6690	3610	5150	5044.96	3.22	0	-3937	5256	5202	5146	5092	5036	5175	5065	36	1540	500	3390	10	1	7102743	364	-3.94	1.37	12	0.40	-1302.00	3754.00	6850	20230111	-25.11	3880	20221014	32.22	6850	-25.11	20230111	4355	17.80	20230412	6850	-25.11	20230111	3880	32.22	20221014	0.57	N	069140	500	35 억	228496	N	N	N	N
35	20230626	150550	60.00	KOSDAQ	금속	N	N	N	N	60	N	5120	-30	5	-0.58	140206695	27797	122.09	5130	5150	4995	6690	3610	5150	5043.95	3.22	0	-3790	5256	5202	5146	5092	5036	5175	5065	36	1540	500	3390	10	1	7102743	364	-3.93	1.36	12	0.39	-1302.00	3754.00	6850	20230111	-25.26	3880	20221014	31.96	6850	-25.26	20230111	4355	17.57	20230412	6850	-25.26	20230111	3880	31.96	20221014	0.57	N	069140	500	35 억	228496	N	N	N	N
36	20230626	140550	60.00	KOSDAQ	금속	N	N	N	N	60	N	5080	-70	5	-1.36	121051125	24015	105.48	5130	5150	4995	6690	3610	5150	5040.65	3.22	0	-3238	5256	5202	5146	5092	5036	5175	5065	36	1540	500	3390	10	1	7102743	361	-3.90	1.35	12	0.34	-1302.00	3754.00	6850	20230111	-25.84	3880	20221014	30.93	6850	-25.84	20230111	4355	16.65	20230412	6850	-25.84	20230111	3880	30.93	20221014	0.57	N	069140	500	35 억	228496	N	N	N	N
37	20230626	130548	60.00	KOSDAQ	금속	N	N	N	N	60	N	5090	-60	5	-1.17	114219085	22675	99.59	5130	5130	4995	6690	3610	5150	5037.23	3.22	0	-2601	5256	5202	5146	5092	5036	5175	5065	36	1540	500	3390	10	1	7102743	362	-3.91	1.36	12	0.32	-1302.00	3754.00	6850	20230111	-25.69	3880	20221014	31.19	6850	-25.69	20230111	4355	16.88	20230412	6850	-25.69	20230111	3880	31.19	20221014	0.57	N	069140	500	35 억	228496	N	N	N	N
38	20230626	120546	60.00	KOSDAQ	금속	N	N	N	N	60	N	5090	-60	5	-1.17	94610125	18794	82.55	5130	5130	4995	6690	3610	5150	5034.06	3.22	0	-2742	5256	5202	5146	5092	5036	5175	5065	36	1540	500	3390	10	1	7102743	362	-3.91	1.36	12	0.26	-1302.00	3754.00	6850	20230111	-25.69	3880	20221014	31.19	6850	-25.69	20230111	4355	16.88	20230412	6850	-25.69	20230111	3880	31.19	20221014	0.57	N	069140	500	35 억	228496	N	N	N	N
39	20230626	110546	60.00	KOSDAQ	금속	N	N	N	N	60	N	5100	-50	5	-0.97	92769905	18430	80.95	5130	5130	4995	6690	3610	5150	5033.64	3.22	0	-2424	5256	5202	5146	5092	5036	5175	5065	36	1540	500	3390	10	1	7102743	362	-3.92	1.36	12	0.26	-1302.00	3754.00	6850	20230111	-25.55	3880	20221014	31.44	6850	-25.55	20230111	4355	17.11	20230412	6850	-25.55	20230111	3880	31.44	20221014	0.57	N	069140	500	35 억	228496	N	N	N	N
40	20230626	100546	60.00	KOSDAQ	금속	N	N	N	N	60	N	5020	-130	5	-2.52	70761850	14052	61.72	5130	5130	4995	6690	3610	5150	5035.71	3.22	0	-2681	5256	5202	5146	5092	5036	5175	5065	36	1540	500	3390	10	1	7102743	357	-3.86	1.34	12	0.20	-1302.00	3754.00	6850	20230111	-26.72	3880	20221014	29.38	6850	-26.72	20230111	4355	15.27	20230412	6850	-26.72	20230111	3880	29.38	20221014	0.57	N	069140	500	35 억	228496	N	N	N	N
41	20230626	090548	60.00	KOSDAQ	금속	N	N	N	N	60	N	5080	-70	5	-1.36	3693330	723	3.18	5130	5130	5080	6690	3610	5150	5108.34	3.22	0	-403	5256	5202	5146	5092	5036	5175	5065	36	1540	500	3390	10	1	7102743	361	-3.90	1.35	12	0.01	-1302.00	3754.00	6850	20230111	-25.84	3880	20221014	30.93	6850	-25.84	20230111	4355	16.65	20230412	6850	-25.84	20230111	3880	30.93	20221014	0.57	N	069140	500	35 억	228496	N	N	N	N
42	20230623	165810	60.00	KOSDAQ	금속	N	N	N	N	60	N	5150	-50	5	-0.96	116343670	22718	125.51	5200	5200	5090	6760	3640	5200	5121.06	3.25	0	-2265	5360	5280	5170	5090	4980	5225	5035	36	1560	500	3430	10	1	7102743	366	-3.96	1.37	12	0.32	-1302.00	3754.00	6850	20230111	-24.82	3880	20221014	32.73	6850	-24.82	20230111	4355	18.25	20230412	6850	-24.82	20230111	3880	32.73	20221014	0.57	N	069140	500	35 억	230762	N	N	N	N
43	20230623	140449	60.00	KOSDAQ	금속	N	N	N	N	60	N	5130	-70	5	-1.35	106439490	20794	114.88	5200	5200	5090	6760	3640	5200	5118.76	3.25	0	-2187	5360	5280	5170	5090	4980	5225	5035	36	1560	500	3430	10	1	7102743	364	-3.94	1.37	12	0.29	-1302.00	3754.00	6850	20230111	-25.11	3880	20221014	32.22	6850	-25.11	20230111	4355	17.80	20230412	6850	-25.11	20230111	3880	32.22	20221014	0.57	N	069140	500	35 억	230762	N	N	N	N
44	20230622	160618	60.00	KOSDAQ	금속	N	N	N	N	60	N	5200	-10	5	-0.19	92856990	18101	207.39	5210	5250	5060	6770	3650	5210	5129.12	3.23	0	1172	5450	5330	5250	5130	5050	5290	5090	36	1560	500	3430	10	1	7102743	369	-3.99	1.39	12	0.25	-1302.00	3754.00	6850	20230111	-24.09	3880	20221014	34.02	6850	-24.09	20230111	4355	19.40	20230412	6850	-24.09	20230111	3880	34.02	20221014	0.55	N	069140	500	35 억	229579	N	N	N	N
45	20230622	150443	60.00	KOSDAQ	금속	N	N	N	N	60	N	5190	-20	5	-0.38	89464210	17447	199.90	5210	5250	5060	6770	3650	5210	5127.77	3.23	0	1366	5450	5330	5250	5130	5050	5290	5090	36	1560	500	3430	10	1	7102743	369	-3.99	1.38	12	0.25	-1302.00	3754.00	6850	20230111	-24.23	3880	20221014	33.76	6850	-24.23	20230111	4355	19.17	20230412	6850	-24.23	20230111	3880	33.76	20221014	0.55	N	069140	500	35 억	229579	N	N	N	N
46	20230622	140227	60.00	KOSDAQ	금속	N	N	N	N	60	N	5210	0	3	0.00	69172050	13511	154.80	5210	5250	5060	6770	3650	5210	5119.68	3.23	0	1504	5450	5330	5250	5130	5050	5290	5090	36	1560	500	3430	10	1	7102743	370	-4.00	1.39	12	0.19	-1302.00	3754.00	6850	20230111	-23.94	3880	20221014	34.28	6850	-23.94	20230111	4355	19.63	20230412	6850	-23.94	20230111	3880	34.28	20221014	0.55	N	069140	500	35 억	229579	N	N	N	N
47	20230622	130313	60.00	KOSDAQ	금속	N	N	N	N	60	N	5180	-30	5	-0.58	68158050	13316	152.57	5210	5250	5060	6770	3650	5210	5118.51	3.23	0	1678	5450	5330	5250	5130	5050	5290	5090	36	1560	500	3430	10	1	7102743	368	-3.98	1.38	12	0.19	-1302.00	3754.00	6850	20230111	-24.38	3880	20221014	33.51	6850	-24.38	20230111	4355	18.94	20230412	6850	-24.38	20230111	3880	33.51	20221014	0.55	N	069140	500	35 억	229579	N	N	N	N
48	20230622	120718	60.00	KOSDAQ	금속	N	N	N	N	60	N	5220	10	2	0.19	66139080	12927	148.11	5210	5250	5060	6770	3650	5210	5116.35	3.23	0	1679	5450	5330	5250	5130	5050	5290	5090	36	1560	500	3430	10	1	7102743	371	-4.01	1.39	12	0.18	-1302.00	3754.00	6850	20230111	-23.80	3880	20221014	34.54	6850	-23.80	20230111	4355	19.86	20230412	6850	-23.80	20230111	3880	34.54	20221014	0.55	N	069140	500	35 억	229579	N	N	N	N
49	20230622	110210	60.00	KOSDAQ	금속	N	N	N	N	60	N	5200	-10	5	-0.19	63774480	12472	142.90	5210	5250	5060	6770	3650	5210	5113.41	3.23	0	1735	5450	5330	5250	5130	5050	5290	5090	36	1560	500	3430	10	1	7102743	369	-3.99	1.39	12	0.18	-1302.00	3754.00	6850	20230111	-24.09	3880	20221014	34.02	6850	-24.09	20230111	4355	19.40	20230412	6850	-24.09	20230111	3880	34.02	20221014	0.55	N	069140	500	35 억	229579	N	N	N	N
50	20230622	101025	60.00	KOSDAQ	금속	N	N	N	N	60	N	5210	0	3	0.00	62738740	12273	140.62	5210	5250	5060	6770	3650	5210	5111.93	3.23	0	1769	5450	5330	5250	5130	5050	5290	5090	36	1560	500	3430	10	1	7102743	370	-4.00	1.39	12	0.17	-1302.00	3754.00	6850	20230111	-23.94	3880	20221014	34.28	6850	-23.94	20230111	4355	19.63	20230412	6850	-23.94	20230111	3880	34.28	20221014	0.55	N	069140	500	35 억	229579	N	N	N	N
51	20230622	090342	60.00	KOSDAQ	금속	N	N	N	N	60	N	5060	-150	5	-2.88	14265400	2802	32.10	5210	5210	5060	6770	3650	5210	5091.15	3.23	0	57	5450	5330	5250	5130	5050	5290	5090	36	1560	500	3430	10	1	7102743	359	-3.89	1.35	12	0.04	-1302.00	3754.00	6850	20230111	-26.13	3880	20221014	30.41	6850	-26.13	20230111	4355	16.19	20230412	6850	-26.13	20230111	3880	30.41	20221014	0.55	N	069140	500	35 억	229579	N	N	N	N
52	20230621	160410	60.00	KOSDAQ	금속	N	N	N	N	60	N	5210	-30	5	-0.57	45168280	8656	56.19	5370	5370	5170	6810	3670	5240	5218.15	3.27	0	-3004	5460	5350	5280	5170	5100	5315	5135	36	1570	500	3450	10	1	7102743	370	-4.00	1.39	12	0.12	-1302.00	3754.00	6850	20230111	-23.94	3880	20221014	34.28	6850	-23.94	20230111	4355	19.63	20230412	6850	-23.94	20230111	3880	34.28	20221014	0.54	N	069140	500	35 억	232573	N	N	N	N
53	20230621	150802	60.00	KOSDAQ	금속	N	N	N	N	60	N	5210	-30	5	-0.57	42072000	8061	52.32	5370	5370	5170	6810	3670	5240	5219.20	3.27	0	-2673	5460	5350	5280	5170	5100	5315	5135	36	1570	500	3450	10	1	7102743	370	-4.00	1.39	12	0.11	-1302.00	3754.00	6850	20230111	-23.94	3880	20221014	34.28	6850	-23.94	20230111	4355	19.63	20230412	6850	-23.94	20230111	3880	34.28	20221014	0.54	N	069140	500	35 억	232573	N	N	N	N
54	20230621	141023	60.00	KOSDAQ	금속	N	N	N	N	60	N	5220	-20	5	-0.38	31958380	6113	39.68	5370	5370	5180	6810	3670	5240	5227.94	3.27	0	-2144	5460	5350	5280	5170	5100	5315	5135	36	1570	500	3450	10	1	7102743	371	-4.01	1.39	12	0.09	-1302.00	3754.00	6850	20230111	-23.80	3880	20221014	34.54	6850	-23.80	20230111	4355	19.86	20230412	6850	-23.80	20230111	3880	34.54	20221014	0.54	N	069140	500	35 억	232573	N	N	N	N
55	20230621	130649	60.00	KOSDAQ	금속	N	N	N	N	60	N	5200	-40	5	-0.76	28546560	5458	35.43	5370	5370	5180	6810	3670	5240	5230.22	3.27	0	-2021	5460	5350	5280	5170	5100	5315	5135	36	1570	500	3450	10	1	7102743	369	-3.99	1.39	12	0.08	-1302.00	3754.00	6850	20230111	-24.09	3880	20221014	34.02	6850	-24.09	20230111	4355	19.40	20230412	6850	-24.09	20230111	3880	34.02	20221014	0.54	N	069140	500	35 억	232573	N	N	N	N
56	20230621	120704	60.00	KOSDAQ	금속	N	N	N	N	60	N	5240	0	3	0.00	24762850	4734	30.73	5370	5370	5180	6810	3670	5240	5230.85	3.27	0	-2021	5460	5350	5280	5170	5100	5315	5135	36	1570	500	3450	10	1	7102743	372	-4.02	1.40	12	0.07	-1302.00	3754.00	6850	20230111	-23.50	3880	20221014	35.05	6850	-23.50	20230111	4355	20.32	20230412	6850	-23.50	20230111	3880	35.05	20221014	0.54	N	069140	500	35 억	232573	N	N	N	N
57	20230621	110232	60.00	KOSDAQ	금속	N	N	N	N	60	N	5230	-10	5	-0.19	23112650	4418	28.68	5370	5370	5180	6810	3670	5240	5231.47	3.27	0	-1891	5460	5350	5280	5170	5100	5315	5135	36	1570	500	3450	10	1	7102743	371	-4.02	1.39	12	0.06	-1302.00	3754.00	6850	20230111	-23.65	3880	20221014	34.79	6850	-23.65	20230111	4355	20.09	20230412	6850	-23.65	20230111	3880	34.79	20221014	0.54	N	069140	500	35 억	232573	N	N	N	N
58	20230621	100925	60.00	KOSDAQ	금속	N	N	N	N	60	N	5230	-10	5	-0.19	13078770	2493	16.18	5370	5370	5180	6810	3670	5240	5246.20	3.27	0	-1076	5460	5350	5280	5170	5100	5315	5135	36	1570	500	3450	10	1	7102743	371	-4.02	1.39	12	0.04	-1302.00	3754.00	6850	20230111	-23.65	3880	20221014	34.79	6850	-23.65	20230111	4355	20.09	20230412	6850	-23.65	20230111	3880	34.79	20221014	0.54	N	069140	500	35 억	232573	N	N	N	N
59	20230621	090516	60.00	KOSDAQ	금속	N	N	N	N	60	N	5270	30	2	0.57	3781550	715	4.64	5370	5370	5250	6810	3670	5240	5288.88	3.27	0	-540	5460	5350	5280	5170	5100	5315	5135	36	1570	500	3450	10	1	7102743	374	-4.05	1.40	12	0.01	-1302.00	3754.00	6850	20230111	-23.07	3880	20221014	35.82	6850	-23.07	20230111	4355	21.01	20230412	6850	-23.07	20230111	3880	35.82	20221014	0.54	N	069140	500	35 억	232573	N	N	N	N
60	20230620	160421	60.00	KOSDAQ	금속	N	N	N	N	60	N	5240	-90	5	-1.69	79135130	15062	47.27	5360	5390	5210	6920	3740	5330	5253.96	3.28	0	-665	5516	5422	5286	5192	5056	5470	5240	36	1590	500	3510	10	1	7102743	372	-4.02	1.40	12	0.21	-1302.00	3754.00	6850	20230111	-23.50	3880	20221014	35.05	6850	-23.50	20230111	4355	20.32	20230412	6850	-23.50	20230111	3880	35.05	20221014	0.54	N	069140	500	35 억	233228	N	N	N	N
61	20230620	151013	60.00	KOSDAQ	금속	N	N	N	N	60	N	5250	-80	5	-1.50	75913540	14446	45.34	5360	5390	5210	6920	3740	5330	5254.99	3.28	0	-658	5516	5422	5286	5192	5056	5470	5240	36	1590	500	3510	10	1	7102743	373	-4.03	1.40	12	0.20	-1302.00	3754.00	6850	20230111	-23.36	3880	20221014	35.31	6850	-23.36	20230111	4355	20.55	20230412	6850	-23.36	20230111	3880	35.31	20221014	0.54	N	069140	500	35 억	233228	N	N	N	N
62	20230620	140135	60.00	KOSDAQ	금속	N	N	N	N	60	N	5260	-70	5	-1.31	59806480	11368	35.68	5360	5390	5210	6920	3740	5330	5260.95	3.28	0	-661	5516	5422	5286	5192	5056	5470	5240	36	1590	500	3510	10	1	7102743	374	-4.04	1.40	12	0.16	-1302.00	3754.00	6850	20230111	-23.21	3880	20221014	35.57	6850	-23.21	20230111	4355	20.78	20230412	6850	-23.21	20230111	3880	35.57	20221014	0.54	N	069140	500	35 억	233228	N	N	N	N
63	20230620	130900	60.00	KOSDAQ	금속	N	N	N	N	60	N	5270	-60	5	-1.13	51030710	9701	30.44	5360	5390	5210	6920	3740	5330	5260.36	3.28	0	-309	5516	5422	5286	5192	5056	5470	5240	36	1590	500	3510	10	1	7102743	374	-4.05	1.40	12	0.14	-1302.00	3754.00	6850	20230111	-23.07	3880	20221014	35.82	6850	-23.07	20230111	4355	21.01	20230412	6850	-23.07	20230111	3880	35.82	20221014	0.54	N	069140	500	35 억	233228	N	N	N	N
64	20230620	120507	60.00	KOSDAQ	금속	N	N	N	N	60	N	5240	-90	5	-1.69	46286560	8797	27.61	5360	5390	5210	6920	3740	5330	5261.63	3.28	0	-451	5516	5422	5286	5192	5056	5470	5240	36	1590	500	3510	10	1	7102743	372	-4.02	1.40	12	0.12	-1302.00	3754.00	6850	20230111	-23.50	3880	20221014	35.05	6850	-23.50	20230111	4355	20.32	20230412	6850	-23.50	20230111	3880	35.05	20221014	0.54	N	069140	500	35 억	233228	N	N	N	N
65	20230620	111000	60.00	KOSDAQ	금속	N	N	N	N	60	N	5260	-70	5	-1.31	43249710	8219	25.79	5360	5390	5210	6920	3740	5330	5262.16	3.28	0	-451	5516	5422	5286	5192	5056	5470	5240	36	1590	500	3510	10	1	7102743	374	-4.04	1.40	12	0.12	-1302.00	3754.00	6850	20230111	-23.21	3880	20221014	35.57	6850	-23.21	20230111	4355	20.78	20230412	6850	-23.21	20230111	3880	35.57	20221014	0.54	N	069140	500	35 억	233228	N	N	N	N
66	20230620	100149	60.00	KOSDAQ	금속	N	N	N	N	60	N	5270	-60	5	-1.13	38717700	7360	23.10	5360	5390	5210	6920	3740	5330	5260.56	3.28	0	-77	5516	5422	5286	5192	5056	5470	5240	36	1590	500	3510	10	1	7102743	374	-4.05	1.40	12	0.10	-1302.00	3754.00	6850	20230111	-23.07	3880	20221014	35.82	6850	-23.07	20230111	4355	21.01	20230412	6850	-23.07	20230111	3880	35.82	20221014	0.54	N	069140	500	35 억	233228	N	N	N	N
67	20230620	090759	60.00	KOSDAQ	금속	N	N	N	N	60	N	5350	20	2	0.38	2638930	492	1.54	5360	5390	5330	6920	3740	5330	5363.68	3.28	0	-195	5516	5422	5286	5192	5056	5470	5240	36	1590	500	3510	10	1	7102743	380	-4.11	1.43	12	0.01	-1302.00	3754.00	6850	20230111	-21.90	3880	20221014	37.89	6850	-21.90	20230111	4355	22.85	20230412	6850	-21.90	20230111	3880	37.89	20221014	0.54	N	069140	500	35 억	233228	N	N	N	N
68	20230619	160259	60.00	KOSDAQ	금속	N	N	N	N	60	N	5330	130	2	2.50	167646120	31835	200.60	5200	5380	5150	6760	3640	5200	5265.31	3.24	0	2480	5306	5252	5196	5142	5086	5280	5170	36	1560	500	3430	10	1	7102743	379	-4.09	1.42	12	0.45	-1302.00	3754.00	6850	20230111	-22.19	3880	20221014	37.37	6850	-22.19	20230111	4355	22.39	20230412	6850	-22.19	20230111	3880	37.37	20221014	0.55	N	069140	500	35 억	229784	N	N	N	N
69	20230619	150922	60.00	KOSDAQ	금속	N	N	N	N	60	N	5350	150	2	2.88	160730160	30538	192.43	5200	5380	5150	6760	3640	5200	5263.28	3.24	0	2463	5306	5252	5196	5142	5086	5280	5170	36	1560	500	3430	10	1	7102743	380	-4.11	1.43	12	0.43	-1302.00	3754.00	6850	20230111	-21.90	3880	20221014	37.89	6850	-21.90	20230111	4355	22.85	20230412	6850	-21.90	20230111	3880	37.89	20221014	0.55	N	069140	500	35 억	229784	N	N	N	N
70	20230619	140317	60.00	KOSDAQ	금속	N	N	N	N	60	N	5290	90	2	1.73	120192100	22938	144.54	5200	5380	5150	6760	3640	5200	5239.87	3.24	0	2047	5306	5252	5196	5142	5086	5280	5170	36	1560	500	3430	10	1	7102743	376	-4.06	1.41	12	0.32	-1302.00	3754.00	6850	20230111	-22.77	3880	20221014	36.34	6850	-22.77	20230111	4355	21.47	20230412	6850	-22.77	20230111	3880	36.34	20221014	0.55	N	069140	500	35 억	229784	N	N	N	N
71	20230619	130841	60.00	KOSDAQ	금속	N	N	N	N	60	N	5260	60	2	1.15	109007890	20834	131.28	5200	5380	5150	6760	3640	5200	5232.21	3.24	0	2755	5306	5252	5196	5142	5086	5280	5170	36	1560	500	3430	10	1	7102743	374	-4.04	1.40	12	0.29	-1302.00	3754.00	6850	20230111	-23.21	3880	20221014	35.57	6850	-23.21	20230111	4355	20.78	20230412	6850	-23.21	20230111	3880	35.57	20221014	0.55	N	069140	500	35 억	229784	N	N	N	N
72	20230619	120214	60.00	KOSDAQ	금속	N	N	N	N	60	N	5270	70	2	1.35	79751270	15289	96.34	5200	5380	5150	6760	3640	5200	5216.25	3.24	0	2557	5306	5252	5196	5142	5086	5280	5170	36	1560	500	3430	10	1	7102743	374	-4.05	1.40	12	0.22	-1302.00	3754.00	6850	20230111	-23.07	3880	20221014	35.82	6850	-23.07	20230111	4355	21.01	20230412	6850	-23.07	20230111	3880	35.82	20221014	0.55	N	069140	500	35 억	229784	N	N	N	N
73	20230619	110624	60.00	KOSDAQ	금속	N	N	N	N	60	N	5230	30	2	0.58	59046090	11334	71.42	5200	5380	5150	6760	3640	5200	5209.64	3.24	0	1474	5306	5252	5196	5142	5086	5280	5170	36	1560	500	3430	10	1	7102743	371	-4.02	1.39	12	0.16	-1302.00	3754.00	6850	20230111	-23.65	3880	20221014	34.79	6850	-23.65	20230111	4355	20.09	20230412	6850	-23.65	20230111	3880	34.79	20221014	0.55	N	069140	500	35 억	229784	N	N	N	N
74	20230619	100955	60.00	KOSDAQ	금속	N	N	N	N	60	N	5240	40	2	0.77	31634870	6084	38.34	5200	5250	5150	6760	3640	5200	5199.68	3.24	0	967	5306	5252	5196	5142	5086	5280	5170	36	1560	500	3430	10	1	7102743	372	-4.02	1.40	12	0.09	-1302.00	3754.00	6850	20230111	-23.50	3880	20221014	35.05	6850	-23.50	20230111	4355	20.32	20230412	6850	-23.50	20230111	3880	35.05	20221014	0.55	N	069140	500	35 억	229784	N	N	N	N
75	20230619	090925	60.00	KOSDAQ	금속	N	N	N	N	60	N	5180	-20	5	-0.38	10726000	2069	13.04	5200	5230	5150	6760	3640	5200	5184.15	3.24	0	498	5306	5252	5196	5142	5086	5280	5170	36	1560	500	3430	10	1	7102743	368	-3.98	1.38	12	0.03	-1302.00	3754.00	6850	20230111	-24.38	3880	20221014	33.51	6850	-24.38	20230111	4355	18.94	20230412	6850	-24.38	20230111	3880	33.51	20221014	0.55	N	069140	500	35 억	229784	N	N	N	N
76	20230616	160429	60.00	KOSDAQ	금속	N	N	N	N	60	N	5200	30	2	0.58	82525410	15870	76.64	5140	5250	5140	6720	3620	5170	5200.09	3.18	0	4244	5376	5272	5186	5082	4996	5230	5040	36	1550	500	3410	10	1	7102743	369	-3.99	1.39	12	0.22	-1302.00	3754.00	6870	20220615	-24.31	3880	20221014	34.02	6850	-24.09	20230111	4355	19.40	20230412	6850	-24.09	20230111	3880	34.02	20221014	0.55	N	069140	500	35 억	225540	N	N	N	N
77	20230616	150950	60.00	KOSDAQ	금속	N	N	N	N	60	N	5190	20	2	0.39	75368060	14495	70.00	5140	5250	5140	6720	3620	5170	5199.59	3.18	0	4284	5376	5272	5186	5082	4996	5230	5040	36	1550	500	3410	10	1	7102743	369	-3.99	1.38	12	0.20	-1302.00	3754.00	6870	20220615	-24.45	3880	20221014	33.76	6850	-24.23	20230111	4355	19.17	20230412	6850	-24.23	20230111	3880	33.76	20221014	0.55	N	069140	500	35 억	225540	N	N	N	N
78	20230616	140823	60.00	KOSDAQ	금속	N	N	N	N	60	N	5220	50	2	0.97	69566390	13377	64.60	5140	5250	5140	6720	3620	5170	5200.45	3.18	0	4214	5376	5272	5186	5082	4996	5230	5040	36	1550	500	3410	10	1	7102743	371	-4.01	1.39	12	0.19	-1302.00	3754.00	6870	20220615	-24.02	3880	20221014	34.54	6850	-23.80	20230111	4355	19.86	20230412	6850	-23.80	20230111	3880	34.54	20221014	0.55	N	069140	500	35 억	225540	N	N	N	N
79	20230616	130128	60.00	KOSDAQ	금속	N	N	N	N	60	N	5210	40	2	0.77	59642940	11474	55.41	5140	5250	5140	6720	3620	5170	5198.09	3.18	0	4228	5376	5272	5186	5082	4996	5230	5040	36	1550	500	3410	10	1	7102743	370	-4.00	1.39	12	0.16	-1302.00	3754.00	6870	20220615	-24.16	3880	20221014	34.28	6850	-23.94	20230111	4355	19.63	20230412	6850	-23.94	20230111	3880	34.28	20221014	0.55	N	069140	500	35 억	225540	N	N	N	N
80	20230616	120915	60.00	KOSDAQ	금속	N	N	N	N	60	N	5190	20	2	0.39	54694080	10524	50.83	5140	5250	5140	6720	3620	5170	5197.08	3.18	0	4124	5376	5272	5186	5082	4996	5230	5040	36	1550	500	3410	10	1	7102743	369	-3.99	1.38	12	0.15	-1302.00	3754.00	6870	20220615	-24.45	3880	20221014	33.76	6850	-24.23	20230111	4355	19.17	20230412	6850	-24.23	20230111	3880	33.76	20221014	0.55	N	069140	500	35 억	225540	N	N	N	N
81	20230616	110123	60.00	KOSDAQ	금속	N	N	N	N	60	N	5200	30	2	0.58	45620680	8773	42.37	5140	5250	5140	6720	3620	5170	5200.12	3.18	0	4076	5376	5272	5186	5082	4996	5230	5040	36	1550	500	3410	10	1	7102743	369	-3.99	1.39	12	0.12	-1302.00	3754.00	6870	20220615	-24.31	3880	20221014	34.02	6850	-24.09	20230111	4355	19.40	20230412	6850	-24.09	20230111	3880	34.02	20221014	0.55	N	069140	500	35 억	225540	N	N	N	N
82	20230616	100256	60.00	KOSDAQ	금속	N	N	N	N	60	N	5200	30	2	0.58	40966050	7880	38.06	5140	5250	5140	6720	3620	5170	5198.74	3.18	0	4113	5376	5272	5186	5082	4996	5230	5040	36	1550	500	3410	10	1	7102743	369	-3.99	1.39	12	0.11	-1302.00	3754.00	6870	20220615	-24.31	3880	20221014	34.02	6850	-24.09	20230111	4355	19.40	20230412	6850	-24.09	20230111	3880	34.02	20221014	0.55	N	069140	500	35 억	225540	N	N	N	N
83	20230616	090248	60.00	KOSDAQ	금속	N	N	N	N	60	N	5190	20	2	0.39	190230	37	0.18	5140	5190	5140	6720	3620	5170	5141.35	3.18	0	0	5376	5272	5186	5082	4996	5230	5040	36	1550	500	3410	10	1	7102743	369	-3.99	1.38	12	0.00	-1302.00	3754.00	6870	20220615	-24.45	3880	20221014	33.76	6850	-24.23	20230111	4355	19.17	20230412	6850	-24.23	20230111	3880	33.76	20221014	0.55	N	069140	500	35 억	225540	N	N	N	N
84	20230615	150834	60.00	KOSDAQ	금속	N	N	N	N	60	N	5160	-10	5	-0.19	101445290	19703	60.35	5290	5290	5100	6720	3620	5170	5148.72	3.21	0	-2621	5363	5266	5213	5116	5063	5240	5090	36	1550	500	3410	10	1	7102743	367	-3.96	1.37	12	0.28	-1302.00	3754.00	6870	20220615	-24.89	3880	20221014	32.99	6850	-24.67	20230111	4355	18.48	20230412	6870	-24.89	20220615	3880	32.99	20221014	0.57	N	069140	500	35 억	228155	N	N	N	N
85	20230615	140922	60.00	KOSDAQ	금속	N	N	N	N	60	N	5180	10	2	0.19	92459490	17966	55.03	5290	5290	5100	6720	3620	5170	5146.36	3.21	0	-2483	5363	5266	5213	5116	5063	5240	5090	36	1550	500	3410	10	1	7102743	368	-3.98	1.38	12	0.25	-1302.00	3754.00	6870	20220615	-24.60	3880	20221014	33.51	6850	-24.38	20230111	4355	18.94	20230412	6870	-24.60	20220615	3880	33.51	20221014	0.57	N	069140	500	35 억	228155	N	N	N	N
86	20230615	130540	60.00	KOSDAQ	금속	N	N	N	N	60	N	5180	10	2	0.19	72468670	14080	43.13	5290	5290	5100	6720	3620	5170	5146.92	3.21	0	-2508	5363	5266	5213	5116	5063	5240	5090	36	1550	500	3410	10	1	7102743	368	-3.98	1.38	12	0.20	-1302.00	3754.00	6870	20220615	-24.60	3880	20221014	33.51	6850	-24.38	20230111	4355	18.94	20230412	6870	-24.60	20220615	3880	33.51	20221014	0.57	N	069140	500	35 억	228155	N	N	N	N
87	20230615	120351	60.00	KOSDAQ	금속	N	N	N	N	60	N	5170	0	3	0.00	66830550	12986	39.78	5290	5290	5100	6720	3620	5170	5146.35	3.21	0	-2495	5363	5266	5213	5116	5063	5240	5090	36	1550	500	3410	10	1	7102743	367	-3.97	1.38	12	0.18	-1302.00	3754.00	6870	20220615	-24.75	3880	20221014	33.25	6850	-24.53	20230111	4355	18.71	20230412	6870	-24.75	20220615	3880	33.25	20221014	0.57	N	069140	500	35 억	228155	N	N	N	N
88	20230615	110903	60.00	KOSDAQ	금속	N	N	N	N	60	N	5150	-20	5	-0.39	49669670	9630	29.50	5290	5290	5110	6720	3620	5170	5157.81	3.21	0	-2138	5363	5266	5213	5116	5063	5240	5090	36	1550	500	3410	10	1	7102743	366	-3.96	1.37	12	0.14	-1302.00	3754.00	6870	20220615	-25.04	3880	20221014	32.73	6850	-24.82	20230111	4355	18.25	20230412	6870	-25.04	20220615	3880	32.73	20221014	0.57	N	069140	500	35 억	228155	N	N	N	N
89	20230611	184755	60.00	KOSDAQ	금속	N	N	N	N	60	N	5200	-20	5	-0.38	166450640	32039	144.45	5220	5280	5160	6780	3660	5220	5195.34	3.33	-5251	-5253	5473	5346	5273	5146	5073	5310	5110	36	1560	500	3440	10	1	7102743	369	-3.99	1.39	12	0.45	-1302.00	3754.00	7620	20220608	-31.76	3880	20221014	34.02	6850	-24.09	20230111	4355	19.40	20230412	7400	-29.73	20220609	3880	34.02	20221014	0.68	N	069140	500	35 억	236415	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History