KissMeData/005160/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160159	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6130	20	2	0.33	1775201910	290309	109.83	6110	6190	6050	7940	4280	6110	6114.86	4.47	0	16020	6303	6206	6143	6046	5983	6175	6015	542	1830	1000	3780	10	1	54244482	3325	51.51	0.81	12	0.54	119.00	7612.00	11100	20230418	-44.77	2730	20220715	124.54	11100	-44.77	20230418	3540	73.16	20230103	11100	-44.77	20230418	2730	124.54	20220715	4.56	N	005160	1000	542 억	2422476	N	N	6	N	N
3	20230630	150159	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6110	0	3	0.00	1681994080	275112	104.08	6110	6190	6050	7940	4280	6110	6113.85	4.47	0	13415	6303	6206	6143	6046	5983	6175	6015	542	1830	1000	3780	10	1	54244482	3314	51.34	0.80	12	0.51	119.00	7612.00	11100	20230418	-44.95	2730	20220715	123.81	11100	-44.95	20230418	3540	72.60	20230103	11100	-44.95	20230418	2730	123.81	20220715	4.56	N	005160	1000	542 억	2422476	N	N	0	N	N
4	20230630	140159	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6120	10	2	0.16	1352115070	221521	83.81	6110	6190	6050	7940	4280	6110	6103.78	4.47	0	8831	6303	6206	6143	6046	5983	6175	6015	542	1830	1000	3780	10	1	54244482	3320	51.43	0.80	12	0.41	119.00	7612.00	11100	20230418	-44.86	2730	20220715	124.18	11100	-44.86	20230418	3540	72.88	20230103	11100	-44.86	20230418	2730	124.18	20220715	4.56	N	005160	1000	542 억	2422476	N	N	0	N	N
5	20230630	130159	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6100	-10	5	-0.16	1183845440	193957	73.38	6110	6190	6050	7940	4280	6110	6103.65	4.47	0	5630	6303	6206	6143	6046	5983	6175	6015	542	1830	1000	3780	10	1	54244482	3309	51.26	0.80	12	0.36	119.00	7612.00	11100	20230418	-45.05	2730	20220715	123.44	11100	-45.05	20230418	3540	72.32	20230103	11100	-45.05	20230418	2730	123.44	20220715	4.56	N	005160	1000	542 억	2422476	N	N	0	N	N
6	20230630	120158	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6110	0	3	0.00	1043968260	171022	64.70	6110	6190	6050	7940	4280	6110	6104.29	4.47	0	6548	6303	6206	6143	6046	5983	6175	6015	542	1830	1000	3780	10	1	54244482	3314	51.34	0.80	12	0.32	119.00	7612.00	11100	20230418	-44.95	2730	20220715	123.81	11100	-44.95	20230418	3540	72.60	20230103	11100	-44.95	20230418	2730	123.81	20220715	4.56	N	005160	1000	542 억	2422476	N	N	0	N	N
7	20230630	110159	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6130	20	2	0.33	901171430	147696	55.88	6110	6190	6050	7940	4280	6110	6101.52	4.47	0	10403	6303	6206	6143	6046	5983	6175	6015	542	1830	1000	3780	10	1	54244482	3325	51.51	0.81	12	0.27	119.00	7612.00	11100	20230418	-44.77	2730	20220715	124.54	11100	-44.77	20230418	3540	73.16	20230103	11100	-44.77	20230418	2730	124.54	20220715	4.56	N	005160	1000	542 억	2422476	N	N	0	N	N
8	20230630	100158	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6100	-10	5	-0.16	750739060	123051	46.55	6110	6190	6050	7940	4280	6110	6101.03	4.47	0	14966	6303	6206	6143	6046	5983	6175	6015	542	1830	1000	3780	10	1	54244482	3309	51.26	0.80	12	0.23	119.00	7612.00	11100	20230418	-45.05	2730	20220715	123.44	11100	-45.05	20230418	3540	72.32	20230103	11100	-45.05	20230418	2730	123.44	20220715	4.56	N	005160	1000	542 억	2422476	N	N	0	N	N
9	20230630	090200	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6090	-20	5	-0.33	7739590	1268	0.48	6110	6110	6090	7940	4280	6110	6103.24	4.47	0	-454	6303	6206	6143	6046	5983	6175	6015	542	1830	1000	3780	10	1	54244482	3303	51.18	0.80	12	0.00	119.00	7612.00	11100	20230418	-45.14	2730	20220715	123.08	11100	-45.14	20230418	3540	72.03	20230103	11100	-45.14	20230418	2730	123.08	20220715	4.56	N	005160	1000	542 억	2422476	N	N	0	N	N
10	20230629	160200	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6110	-50	5	-0.81	1613262810	262341	47.13	6190	6240	6080	8000	4320	6160	6149.52	4.49	0	-12178	6573	6366	6243	6036	5913	6305	5975	542	1840	1000	3810	10	1	54244482	3314	51.34	0.80	12	0.48	119.00	7612.00	11100	20230418	-44.95	2730	20220715	123.81	11100	-44.95	20230418	3540	72.60	20230103	11100	-44.95	20230418	2730	123.81	20220715	4.57	N	005160	1000	542 억	2434654	N	N	0	N	N
11	20230629	150158	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6120	-40	5	-0.65	1446247650	234999	42.22	6190	6240	6080	8000	4320	6160	6154.27	4.49	0	-12367	6573	6366	6243	6036	5913	6305	5975	542	1840	1000	3810	10	1	54244482	3320	51.43	0.80	12	0.43	119.00	7612.00	11100	20230418	-44.86	2730	20220715	124.18	11100	-44.86	20230418	3540	72.88	20230103	11100	-44.86	20230418	2730	124.18	20220715	4.57	N	005160	1000	542 억	2434654	N	N	0	N	N
12	20230629	140157	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6120	-40	5	-0.65	1311275390	212956	38.26	6190	6240	6080	8000	4320	6160	6157.49	4.49	0	-10276	6573	6366	6243	6036	5913	6305	5975	542	1840	1000	3810	10	1	54244482	3320	51.43	0.80	12	0.39	119.00	7612.00	11100	20230418	-44.86	2730	20220715	124.18	11100	-44.86	20230418	3540	72.88	20230103	11100	-44.86	20230418	2730	124.18	20220715	4.57	N	005160	1000	542 억	2434654	N	N	0	N	N
13	20230629	130157	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6130	-30	5	-0.49	1209044670	196246	35.26	6190	6240	6080	8000	4320	6160	6160.86	4.49	0	-14305	6573	6366	6243	6036	5913	6305	5975	542	1840	1000	3810	10	1	54244482	3325	51.51	0.81	12	0.36	119.00	7612.00	11100	20230418	-44.77	2730	20220715	124.54	11100	-44.77	20230418	3540	73.16	20230103	11100	-44.77	20230418	2730	124.54	20220715	4.57	N	005160	1000	542 억	2434654	N	N	0	N	N
14	20230629	120158	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6160	0	3	0.00	1096851190	178034	31.99	6190	6240	6080	8000	4320	6160	6160.91	4.49	0	-16065	6573	6366	6243	6036	5913	6305	5975	542	1840	1000	3810	10	1	54244482	3341	51.76	0.81	12	0.33	119.00	7612.00	11100	20230418	-44.50	2730	20220715	125.64	11100	-44.50	20230418	3540	74.01	20230103	11100	-44.50	20230418	2730	125.64	20220715	4.57	N	005160	1000	542 억	2434654	N	N	0	N	N
15	20230629	110158	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6130	-30	5	-0.49	767863130	124252	22.32	6190	6240	6100	8000	4320	6160	6179.90	4.49	0	-24668	6573	6366	6243	6036	5913	6305	5975	542	1840	1000	3810	10	1	54244482	3325	51.51	0.81	12	0.23	119.00	7612.00	11100	20230418	-44.77	2730	20220715	124.54	11100	-44.77	20230418	3540	73.16	20230103	11100	-44.77	20230418	2730	124.54	20220715	4.57	N	005160	1000	542 억	2434654	N	N	0	N	N
16	20230629	100159	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6190	30	2	0.49	391959510	63226	11.36	6190	6240	6170	8000	4320	6160	6199.40	4.49	0	-9573	6573	6366	6243	6036	5913	6305	5975	542	1840	1000	3810	10	1	54244482	3358	52.02	0.81	12	0.12	119.00	7612.00	11100	20230418	-44.23	2730	20220715	126.74	11100	-44.23	20230418	3540	74.86	20230103	11100	-44.23	20230418	2730	126.74	20220715	4.57	N	005160	1000	542 억	2434654	N	N	0	N	N
17	20230629	090158	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6180	20	2	0.32	43627660	7052	1.27	6190	6190	6170	8000	4320	6160	6186.95	4.49	0	-3628	6573	6366	6243	6036	5913	6305	5975	542	1840	1000	3810	10	1	54244482	3352	51.93	0.81	12	0.01	119.00	7612.00	11100	20230418	-44.32	2730	20220715	126.37	11100	-44.32	20230418	3540	74.58	20230103	11100	-44.32	20230418	2730	126.37	20220715	4.57	N	005160	1000	542 억	2434654	N	N	0	N	N
18	20230628	160157	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6160	-230	5	-3.60	3416907720	546584	122.15	6420	6450	6120	8300	4480	6390	6251.40	4.44	0	26434	6603	6496	6383	6276	6163	6440	6220	542	1910	1000	3960	10	1	54244482	3341	51.76	0.81	12	1.01	119.00	7612.00	11100	20230418	-44.50	2730	20220715	125.64	11100	-44.50	20230418	3540	74.01	20230103	11100	-44.50	20230418	2730	125.64	20220715	4.66	N	005160	1000	542 억	2410627	N	N	0	N	N
19	20230628	150158	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6180	-210	5	-3.29	3067750130	489837	109.46	6420	6450	6120	8300	4480	6390	6262.79	4.44	0	13829	6603	6496	6383	6276	6163	6440	6220	542	1910	1000	3960	10	1	54244482	3352	51.93	0.81	12	0.90	119.00	7612.00	11100	20230418	-44.32	2730	20220715	126.37	11100	-44.32	20230418	3540	74.58	20230103	11100	-44.32	20230418	2730	126.37	20220715	4.66	N	005160	1000	542 억	2410627	N	N	0	N	N
20	20230628	140157	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6240	-150	5	-2.35	2424923010	385821	86.22	6420	6450	6190	8300	4480	6390	6285.10	4.44	0	-15699	6603	6496	6383	6276	6163	6440	6220	542	1910	1000	3960	10	1	54244482	3385	52.44	0.82	12	0.71	119.00	7612.00	11100	20230418	-43.78	2730	20220715	128.57	11100	-43.78	20230418	3540	76.27	20230103	11100	-43.78	20230418	2730	128.57	20220715	4.66	N	005160	1000	542 억	2410627	N	N	0	N	N
21	20230628	130157	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6260	-130	5	-2.03	1983085610	314710	70.33	6420	6450	6220	8300	4480	6390	6301.31	4.44	0	-9206	6603	6496	6383	6276	6163	6440	6220	542	1910	1000	3960	10	1	54244482	3396	52.61	0.82	12	0.58	119.00	7612.00	11100	20230418	-43.60	2730	20220715	129.30	11100	-43.60	20230418	3540	76.84	20230103	11100	-43.60	20230418	2730	129.30	20220715	4.66	N	005160	1000	542 억	2410627	N	N	0	N	N
22	20230628	120146	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6270	-120	5	-1.88	1599574580	253317	56.61	6420	6450	6240	8300	4480	6390	6314.51	4.44	0	6930	6603	6496	6383	6276	6163	6440	6220	542	1910	1000	3960	10	1	54244482	3401	52.69	0.82	12	0.47	119.00	7612.00	11100	20230418	-43.51	2730	20220715	129.67	11100	-43.51	20230418	3540	77.12	20230103	11100	-43.51	20230418	2730	129.67	20220715	4.66	N	005160	1000	542 억	2410627	N	N	0	N	N
23	20230628	110159	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6330	-60	5	-0.94	1370035320	216778	48.44	6420	6450	6240	8300	4480	6390	6319.99	4.44	0	3019	6603	6496	6383	6276	6163	6440	6220	542	1910	1000	3960	10	1	54244482	3434	53.19	0.83	12	0.40	119.00	7612.00	11100	20230418	-42.97	2730	20220715	131.87	11100	-42.97	20230418	3540	78.81	20230103	11100	-42.97	20230418	2730	131.87	20220715	4.66	N	005160	1000	542 억	2410627	N	N	0	N	N
24	20230628	100157	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6280	-110	5	-1.72	905591350	143209	32.00	6420	6450	6260	8300	4480	6390	6323.56	4.44	0	-6107	6603	6496	6383	6276	6163	6440	6220	542	1910	1000	3960	10	1	54244482	3407	52.77	0.83	12	0.26	119.00	7612.00	11100	20230418	-43.42	2730	20220715	130.04	11100	-43.42	20230418	3540	77.40	20230103	11100	-43.42	20230418	2730	130.04	20220715	4.66	N	005160	1000	542 억	2410627	N	N	0	N	N
25	20230628	090157	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6430	40	2	0.63	90183250	14031	3.14	6420	6450	6410	8300	4480	6390	6427.46	4.44	0	439	6603	6496	6383	6276	6163	6440	6220	542	1910	1000	3960	10	1	54244482	3488	54.03	0.84	12	0.03	119.00	7612.00	11100	20230418	-42.07	2730	20220715	135.53	11100	-42.07	20230418	3540	81.64	20230103	11100	-42.07	20230418	2730	135.53	20220715	4.66	N	005160	1000	542 억	2410627	N	N	0	N	N
26	20230627	160158	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6390	-140	5	-2.14	2807643310	442769	84.04	6470	6490	6270	8480	4580	6530	6340.95	4.36	0	42797	6903	6716	6593	6406	6283	6655	6345	542	1950	1000	4040	10	1	54244482	3466	53.70	0.84	12	0.82	119.00	7612.00	11100	20230418	-42.43	2680	20220624	138.43	11100	-42.43	20230418	3540	80.51	20230103	11100	-42.43	20230418	2730	134.07	20220715	4.69	N	005160	1000	542 억	2367369	N	N	1	N	N
27	20230627	150158	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6370	-160	5	-2.45	2615241660	412595	78.31	6470	6490	6270	8480	4580	6530	6338.52	4.36	0	34277	6903	6716	6593	6406	6283	6655	6345	542	1950	1000	4040	10	1	54244482	3455	53.53	0.84	12	0.76	119.00	7612.00	11100	20230418	-42.61	2680	20220624	137.69	11100	-42.61	20230418	3540	79.94	20230103	11100	-42.61	20230418	2730	133.33	20220715	4.69	N	005160	1000	542 억	2367369	N	N	1	N	N
28	20230627	140159	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6380	-150	5	-2.30	2377048160	375289	71.23	6470	6490	6270	8480	4580	6530	6333.91	4.36	0	26839	6903	6716	6593	6406	6283	6655	6345	542	1950	1000	4040	10	1	54244482	3461	53.61	0.84	12	0.69	119.00	7612.00	11100	20230418	-42.52	2680	20220624	138.06	11100	-42.52	20230418	3540	80.23	20230103	11100	-42.52	20230418	2730	133.70	20220715	4.69	N	005160	1000	542 억	2367369	N	N	1	N	N
29	20230627	130200	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6320	-210	5	-3.22	2149380170	339433	64.42	6470	6490	6270	8480	4580	6530	6332.27	4.36	0	15471	6903	6716	6593	6406	6283	6655	6345	542	1950	1000	4040	10	1	54244482	3428	53.11	0.83	12	0.63	119.00	7612.00	11100	20230418	-43.06	2680	20220624	135.82	11100	-43.06	20230418	3540	78.53	20230103	11100	-43.06	20230418	2730	131.50	20220715	4.69	N	005160	1000	542 억	2367369	N	N	1	N	N
30	20230627	120200	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6340	-190	5	-2.91	1968338710	310741	58.98	6470	6490	6270	8480	4580	6530	6334.34	4.36	0	22515	6903	6716	6593	6406	6283	6655	6345	542	1950	1000	4040	10	1	54244482	3439	53.28	0.83	12	0.57	119.00	7612.00	11100	20230418	-42.88	2680	20220624	136.57	11100	-42.88	20230418	3540	79.10	20230103	11100	-42.88	20230418	2730	132.23	20220715	4.69	N	005160	1000	542 억	2367369	N	N	1	N	N
31	20230627	110200	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6360	-170	5	-2.60	1843718710	291058	55.24	6470	6490	6270	8480	4580	6530	6334.54	4.36	0	17874	6903	6716	6593	6406	6283	6655	6345	542	1950	1000	4040	10	1	54244482	3450	53.45	0.84	12	0.54	119.00	7612.00	11100	20230418	-42.70	2680	20220624	137.31	11100	-42.70	20230418	3540	79.66	20230103	11100	-42.70	20230418	2730	132.97	20220715	4.69	N	005160	1000	542 억	2367369	N	N	1	N	N
32	20230627	100156	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6350	-180	5	-2.76	1167446940	183961	34.92	6470	6490	6280	8480	4580	6530	6346.16	4.36	0	4295	6903	6716	6593	6406	6283	6655	6345	542	1950	1000	4040	10	1	54244482	3445	53.36	0.83	12	0.34	119.00	7612.00	11100	20230418	-42.79	2680	20220624	136.94	11100	-42.79	20230418	3540	79.38	20230103	11100	-42.79	20230418	2730	132.60	20220715	4.69	N	005160	1000	542 억	2367369	N	N	1	N	N
33	20230627	090158	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6360	-170	5	-2.60	101939750	15907	3.02	6470	6490	6350	8480	4580	6530	6408.47	4.36	0	-10192	6903	6716	6593	6406	6283	6655	6345	542	1950	1000	4040	10	1	54244482	3450	53.45	0.84	12	0.03	119.00	7612.00	11100	20230418	-42.70	2680	20220624	137.31	11100	-42.70	20230418	3540	79.66	20230103	11100	-42.70	20230418	2730	132.97	20220715	4.69	N	005160	1000	542 억	2367369	N	N	1	N	N
34	20230626	160157	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6530	-160	5	-2.39	3412881010	518803	90.80	6630	6780	6470	8690	4690	6690	6578.27	4.28	0	45388	6976	6832	6726	6582	6476	6780	6530	542	2000	1000	4140	10	1	54244482	3542	54.87	0.86	12	0.96	119.00	7612.00	11100	20230418	-41.17	2665	20220623	145.03	11100	-41.17	20230418	3540	84.46	20230103	11100	-41.17	20230418	2730	139.19	20220715	4.76	N	005160	1000	542 억	2321992	N	N	1	N	N
35	20230626	150158	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6560	-130	5	-1.94	3277954860	498163	87.19	6630	6780	6470	8690	4690	6690	6579.68	4.28	0	44061	6976	6832	6726	6582	6476	6780	6530	542	2000	1000	4140	10	1	54244482	3558	55.13	0.86	12	0.92	119.00	7612.00	11100	20230418	-40.90	2665	20220623	146.15	11100	-40.90	20230418	3540	85.31	20230103	11100	-40.90	20230418	2730	140.29	20220715	4.76	N	005160	1000	542 억	2321992	N	N	0	N	N
36	20230626	140158	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6660	-30	5	-0.45	2453900280	374043	65.47	6630	6690	6470	8690	4690	6690	6559.84	4.28	0	46300	6976	6832	6726	6582	6476	6780	6530	542	2000	1000	4140	10	1	54244482	3613	55.97	0.87	12	0.69	119.00	7612.00	11100	20230418	-40.00	2665	20220623	149.91	11100	-40.00	20230418	3540	88.14	20230103	11100	-40.00	20230418	2730	143.96	20220715	4.76	N	005160	1000	542 억	2321992	N	N	0	N	N
37	20230626	130158	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6620	-70	5	-1.05	2191877020	334437	58.53	6630	6680	6470	8690	4690	6690	6553.19	4.28	0	47673	6976	6832	6726	6582	6476	6780	6530	542	2000	1000	4140	10	1	54244482	3591	55.63	0.87	12	0.62	119.00	7612.00	11100	20230418	-40.36	2665	20220623	148.41	11100	-40.36	20230418	3540	87.01	20230103	11100	-40.36	20230418	2730	142.49	20220715	4.76	N	005160	1000	542 억	2321992	N	N	0	N	N
38	20230626	120157	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6640	-50	5	-0.75	2049835720	313066	54.79	6630	6680	6470	8690	4690	6690	6546.78	4.28	0	52625	6976	6832	6726	6582	6476	6780	6530	542	2000	1000	4140	10	1	54244482	3602	55.80	0.87	12	0.58	119.00	7612.00	11100	20230418	-40.18	2665	20220623	149.16	11100	-40.18	20230418	3540	87.57	20230103	11100	-40.18	20230418	2730	143.22	20220715	4.76	N	005160	1000	542 억	2321992	N	N	0	N	N
39	20230626	110157	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6630	-60	5	-0.90	1860731450	284621	49.82	6630	6680	6470	8690	4690	6690	6536.59	4.28	0	55580	6976	6832	6726	6582	6476	6780	6530	542	2000	1000	4140	10	1	54244482	3596	55.71	0.87	12	0.52	119.00	7612.00	11100	20230418	-40.27	2665	20220623	148.78	11100	-40.27	20230418	3540	87.29	20230103	11100	-40.27	20230418	2730	142.86	20220715	4.76	N	005160	1000	542 억	2321992	N	N	0	N	N
40	20230626	100157	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6540	-150	5	-2.24	1478285680	226524	39.65	6630	6680	6470	8690	4690	6690	6524.63	4.28	0	40782	6976	6832	6726	6582	6476	6780	6530	542	2000	1000	4140	10	1	54244482	3548	54.96	0.86	12	0.42	119.00	7612.00	11100	20230418	-41.08	2665	20220623	145.40	11100	-41.08	20230418	3540	84.75	20230103	11100	-41.08	20230418	2730	139.56	20220715	4.76	N	005160	1000	542 억	2321992	N	N	0	N	N
41	20230626	090157	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6610	-80	5	-1.20	127238950	19209	3.36	6630	6680	6600	8690	4690	6690	6617.00	4.28	0	-3148	6976	6832	6726	6582	6476	6780	6530	542	2000	1000	4140	10	1	54244482	3586	55.55	0.87	12	0.04	119.00	7612.00	11100	20230418	-40.45	2665	20220623	148.03	11100	-40.45	20230418	3540	86.72	20230103	11100	-40.45	20230418	2730	142.12	20220715	4.76	N	005160	1000	542 억	2321992	N	N	0	N	N
42	20230623	151516	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6670	-70	5	-1.04	3444328150	513801	116.56	6760	6870	6620	8760	4720	6740	6703.60	4.17	0	19815	7013	6876	6803	6666	6593	6945	6735	542	2020	1000	4170	10	1	54244482	3618	56.05	0.88	12	0.95	119.00	7612.00	11100	20230418	-39.91	2665	20220623	150.28	11100	-39.91	20230418	3540	88.42	20230103	11100	-39.91	20230418	2665	150.28	20220623	4.89	N	005160	1000	542 억	2260676	N	N	168	N	N
43	20230623	140144	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6690	-50	5	-0.74	2502074220	372118	84.42	6760	6870	6620	8760	4720	6740	6723.86	4.17	0	4422	7013	6876	6803	6666	6593	6945	6735	542	2020	1000	4170	10	1	54244482	3629	56.22	0.88	12	0.69	119.00	7612.00	11100	20230418	-39.73	2665	20220623	151.03	11100	-39.73	20230418	3540	88.98	20230103	11100	-39.73	20230418	2665	151.03	20220623	4.89	N	005160	1000	542 억	2260676	N	N	168	N	N
44	20230622	160426	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6740	-80	5	-1.17	2924792860	429272	62.89	6730	6940	6730	8860	4780	6820	6813.56	3.99	0	94846	7340	7080	6940	6680	6540	7010	6610	542	2040	1000	4220	10	1	54244482	3656	56.64	0.89	12	0.79	119.00	7612.00	11100	20230418	-39.28	2665	20220623	152.91	11100	-39.28	20230418	3540	90.40	20230103	11100	-39.28	20230418	2665	152.91	20220623	4.95	N	005160	1000	542 억	2165628	N	N	168	N	N
45	20230622	150849	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6760	-60	5	-0.88	2641768020	387335	56.75	6730	6940	6730	8860	4780	6820	6820.37	3.99	0	79220	7340	7080	6940	6680	6540	7010	6610	542	2040	1000	4220	10	1	54244482	3667	56.81	0.89	12	0.71	119.00	7612.00	11100	20230418	-39.10	2665	20220623	153.66	11100	-39.10	20230418	3540	90.96	20230103	11100	-39.10	20230418	2665	153.66	20220623	4.95	N	005160	1000	542 억	2165628	N	N	697	N	N
46	20230622	140546	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6830	10	2	0.15	2027549090	296551	43.45	6730	6940	6730	8860	4780	6820	6837.10	3.99	0	49780	7340	7080	6940	6680	6540	7010	6610	542	2040	1000	4220	10	1	54244482	3705	57.39	0.90	12	0.55	119.00	7612.00	11100	20230418	-38.47	2665	20220623	156.29	11100	-38.47	20230418	3540	92.94	20230103	11100	-38.47	20230418	2665	156.29	20220623	4.95	N	005160	1000	542 억	2165628	N	N	697	N	N
47	20230622	130929	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6830	10	2	0.15	1891023680	276566	40.52	6730	6940	6730	8860	4780	6820	6837.51	3.99	0	46562	7340	7080	6940	6680	6540	7010	6610	542	2040	1000	4220	10	1	54244482	3705	57.39	0.90	12	0.51	119.00	7612.00	11100	20230418	-38.47	2665	20220623	156.29	11100	-38.47	20230418	3540	92.94	20230103	11100	-38.47	20230418	2665	156.29	20220623	4.95	N	005160	1000	542 억	2165628	N	N	697	N	N
48	20230622	120741	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6850	30	2	0.44	1662855840	243063	35.61	6730	6940	6730	8860	4780	6820	6841.26	3.99	0	52241	7340	7080	6940	6680	6540	7010	6610	542	2040	1000	4220	10	1	54244482	3716	57.56	0.90	12	0.45	119.00	7612.00	11100	20230418	-38.29	2665	20220623	157.04	11100	-38.29	20230418	3540	93.50	20230103	11100	-38.29	20230418	2665	157.04	20220623	4.95	N	005160	1000	542 억	2165628	N	N	697	N	N
49	20230622	110211	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6870	50	2	0.73	1479450570	216299	31.69	6730	6940	6730	8860	4780	6820	6839.84	3.99	0	55176	7340	7080	6940	6680	6540	7010	6610	542	2040	1000	4220	10	1	54244482	3727	57.73	0.90	12	0.40	119.00	7612.00	11100	20230418	-38.11	2665	20220623	157.79	11100	-38.11	20230418	3540	94.07	20230103	11100	-38.11	20230418	2665	157.79	20220623	4.95	N	005160	1000	542 억	2165628	N	N	697	N	N
50	20230622	100304	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6850	30	2	0.44	1119276640	164045	24.03	6730	6920	6730	8860	4780	6820	6822.99	3.99	0	44696	7340	7080	6940	6680	6540	7010	6610	542	2040	1000	4220	10	1	54244482	3716	57.56	0.90	12	0.30	119.00	7612.00	11100	20230418	-38.29	2665	20220623	157.04	11100	-38.29	20230418	3540	93.50	20230103	11100	-38.29	20230418	2665	157.04	20220623	4.95	N	005160	1000	542 억	2165628	N	N	697	N	N
51	20230622	090538	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6860	40	2	0.59	428242290	63280	9.27	6730	6860	6730	8860	4780	6820	6767.40	3.99	0	50073	7340	7080	6940	6680	6540	7010	6610	542	2040	1000	4220	10	1	54244482	3721	57.65	0.90	12	0.12	119.00	7612.00	11100	20230418	-38.20	2665	20220623	157.41	11100	-38.20	20230418	3540	93.79	20230103	11100	-38.20	20230418	2665	157.41	20220623	4.95	N	005160	1000	542 억	2165628	N	N	697	N	N
52	20230621	160128	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6820	-190	5	-2.71	4696270280	673245	85.48	7080	7200	6800	9110	4910	7010	6975.72	3.78	0	15882	7416	7212	7066	6862	6716	7140	6790	542	2100	1000	4340	10	1	54244482	3699	57.31	0.90	12	1.24	119.00	7612.00	11100	20230418	-38.56	2665	20220623	155.91	11100	-38.56	20230418	3540	92.66	20230103	11100	-38.56	20230418	2665	155.91	20220623	4.88	N	005160	1000	542 억	2052134	N	N	697	N	N
53	20230621	150313	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6830	-180	5	-2.57	4420317160	632771	80.35	7080	7200	6800	9110	4910	7010	6985.65	3.78	0	-3501	7416	7212	7066	6862	6716	7140	6790	542	2100	1000	4340	10	1	54244482	3705	57.39	0.90	12	1.17	119.00	7612.00	11100	20230418	-38.47	2665	20220623	156.29	11100	-38.47	20230418	3540	92.94	20230103	11100	-38.47	20230418	2665	156.29	20220623	4.88	N	005160	1000	542 억	2052134	N	N	0	N	N
54	20230621	140241	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6890	-120	5	-1.71	3784059800	539752	68.53	7080	7200	6880	9110	4910	7010	7010.74	3.78	0	-17577	7416	7212	7066	6862	6716	7140	6790	542	2100	1000	4340	10	1	54244482	3737	57.90	0.91	12	1.00	119.00	7612.00	11100	20230418	-37.93	2665	20220623	158.54	11100	-37.93	20230418	3540	94.63	20230103	11100	-37.93	20230418	2665	158.54	20220623	4.88	N	005160	1000	542 억	2052134	N	N	0	N	N
55	20230621	130714	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6930	-80	5	-1.14	3441168340	490143	62.24	7080	7200	6900	9110	4910	7010	7020.75	3.78	0	-7089	7416	7212	7066	6862	6716	7140	6790	542	2100	1000	4340	10	1	54244482	3759	58.24	0.91	12	0.90	119.00	7612.00	11100	20230418	-37.57	2665	20220623	160.04	11100	-37.57	20230418	3540	95.76	20230103	11100	-37.57	20230418	2665	160.04	20220623	4.88	N	005160	1000	542 억	2052134	N	N	0	N	N
56	20230621	120440	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6930	-80	5	-1.14	3081645820	438298	55.65	7080	7200	6900	9110	4910	7010	7030.94	3.78	0	10793	7416	7212	7066	6862	6716	7140	6790	542	2100	1000	4340	10	1	54244482	3759	58.24	0.91	12	0.81	119.00	7612.00	11100	20230418	-37.57	2665	20220623	160.04	11100	-37.57	20230418	3540	95.76	20230103	11100	-37.57	20230418	2665	160.04	20220623	4.88	N	005160	1000	542 억	2052134	N	N	0	N	N
57	20230621	110830	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6970	-40	5	-0.57	2751817700	390863	49.63	7080	7200	6900	9110	4910	7010	7040.37	3.78	0	21839	7416	7212	7066	6862	6716	7140	6790	542	2100	1000	4340	10	1	54244482	3781	58.57	0.92	12	0.72	119.00	7612.00	11100	20230418	-37.21	2665	20220623	161.54	11100	-37.21	20230418	3540	96.89	20230103	11100	-37.21	20230418	2665	161.54	20220623	4.88	N	005160	1000	542 억	2052134	N	N	0	N	N
58	20230621	100452	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7030	20	2	0.29	1631266110	229675	29.16	7080	7200	7010	9110	4910	7010	7102.53	3.78	0	26463	7416	7212	7066	6862	6716	7140	6790	542	2100	1000	4340	10	1	54244482	3813	59.08	0.92	12	0.42	119.00	7612.00	11100	20230418	-36.67	2665	20220623	163.79	11100	-36.67	20230418	3540	98.59	20230103	11100	-36.67	20230418	2665	163.79	20220623	4.88	N	005160	1000	542 억	2052134	N	N	0	N	N
59	20230621	090446	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7160	150	2	2.14	320034630	44886	5.70	7080	7170	7040	9110	4910	7010	7130.16	3.78	0	-5147	7416	7212	7066	6862	6716	7140	6790	542	2100	1000	4340	10	1	54244482	3884	60.17	0.94	12	0.08	119.00	7612.00	11100	20230418	-35.50	2665	20220623	168.67	11100	-35.50	20230418	3540	102.26	20230103	11100	-35.50	20230418	2665	168.67	20220623	4.88	N	005160	1000	542 억	2052134	N	N	0	N	N
60	20230620	160519	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7010	-200	5	-2.77	5517202290	782311	67.12	7260	7270	6920	9370	5050	7210	7052.46	3.92	0	-76110	7643	7426	7263	7046	6883	7400	7020	542	2160	1000	4470	10	1	54244482	3803	58.91	0.92	12	1.44	119.00	7612.00	11100	20230418	-36.85	2665	20220623	163.04	11100	-36.85	20230418	3540	98.02	20230103	11100	-36.85	20230418	2665	163.04	20220623	4.82	N	005160	1000	542 억	2125707	N	N	0	N	N
61	20230620	150736	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7000	-210	5	-2.91	5320053290	754181	64.71	7260	7270	6920	9370	5050	7210	7054.02	3.92	0	-75918	7643	7426	7263	7046	6883	7400	7020	542	2160	1000	4470	10	1	54244482	3797	58.82	0.92	12	1.39	119.00	7612.00	11100	20230418	-36.94	2665	20220623	162.66	11100	-36.94	20230418	3540	97.74	20230103	11100	-36.94	20230418	2665	162.66	20220623	4.82	N	005160	1000	542 억	2125707	N	N	0	N	N
62	20230620	140828	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7050	-160	5	-2.22	4694875270	665247	57.08	7260	7270	6920	9370	5050	7210	7057.27	3.92	0	-67872	7643	7426	7263	7046	6883	7400	7020	542	2160	1000	4470	10	1	54244482	3824	59.24	0.93	12	1.23	119.00	7612.00	11100	20230418	-36.49	2665	20220623	164.54	11100	-36.49	20230418	3540	99.15	20230103	11100	-36.49	20230418	2665	164.54	20220623	4.82	N	005160	1000	542 억	2125707	N	N	0	N	N
63	20230620	130220	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7000	-210	5	-2.91	3838041660	542528	46.55	7260	7270	6950	9370	5050	7210	7074.29	3.92	0	-16125	7643	7426	7263	7046	6883	7400	7020	542	2160	1000	4470	10	1	54244482	3797	58.82	0.92	12	1.00	119.00	7612.00	11100	20230418	-36.94	2665	20220623	162.66	11100	-36.94	20230418	3540	97.74	20230103	11100	-36.94	20230418	2665	162.66	20220623	4.82	N	005160	1000	542 억	2125707	N	N	0	N	N
64	20230620	120144	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7020	-190	5	-2.64	3239632220	456885	39.20	7260	7270	6950	9370	5050	7210	7090.61	3.92	0	-4184	7643	7426	7263	7046	6883	7400	7020	542	2160	1000	4470	10	1	54244482	3808	58.99	0.92	12	0.84	119.00	7612.00	11100	20230418	-36.76	2665	20220623	163.41	11100	-36.76	20230418	3540	98.31	20230103	11100	-36.76	20230418	2665	163.41	20220623	4.82	N	005160	1000	542 억	2125707	N	N	0	N	N
65	20230620	110528	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7070	-140	5	-1.94	2895382530	407965	35.00	7260	7270	6950	9370	5050	7210	7097.05	3.92	0	-6465	7643	7426	7263	7046	6883	7400	7020	542	2160	1000	4470	10	1	54244482	3835	59.41	0.93	12	0.75	119.00	7612.00	11100	20230418	-36.31	2665	20220623	165.29	11100	-36.31	20230418	3540	99.72	20230103	11100	-36.31	20230418	2665	165.29	20220623	4.82	N	005160	1000	542 억	2125707	N	N	0	N	N
66	20230620	100827	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7160	-50	5	-0.69	2351450060	331391	28.43	7260	7270	6950	9370	5050	7210	7095.59	3.92	0	658	7643	7426	7263	7046	6883	7400	7020	542	2160	1000	4470	10	1	54244482	3884	60.17	0.94	12	0.61	119.00	7612.00	11100	20230418	-35.50	2665	20220623	168.67	11100	-35.50	20230418	3540	102.26	20230103	11100	-35.50	20230418	2665	168.67	20220623	4.82	N	005160	1000	542 억	2125707	N	N	0	N	N
67	20230620	090328	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7250	40	2	0.55	258455150	35746	3.07	7260	7270	7200	9370	5050	7210	7230.50	3.92	0	-13705	7643	7426	7263	7046	6883	7400	7020	542	2160	1000	4470	10	1	54244482	3933	60.92	0.95	12	0.07	119.00	7612.00	11100	20230418	-34.68	2665	20220623	172.05	11100	-34.68	20230418	3540	104.80	20230103	11100	-34.68	20230418	2665	172.05	20220623	4.82	N	005160	1000	542 억	2125707	N	N	0	N	N
68	20230619	160828	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7210	140	2	1.98	8401877850	1157176	129.05	7210	7480	7100	9190	4950	7070	7260.78	3.75	0	-9537	7423	7246	7143	6966	6863	7195	6915	542	2120	1000	4380	10	1	54244482	3911	60.59	0.95	12	2.13	119.00	7612.00	11100	20230418	-35.05	2665	20220623	170.54	11100	-35.05	20230418	3540	103.67	20230103	11100	-35.05	20230418	2665	170.54	20220623	4.75	N	005160	1000	542 억	2035275	N	N	0	N	N
69	20230619	150528	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7170	100	2	1.41	8089035000	1113587	124.19	7210	7480	7100	9190	4950	7070	7263.95	3.75	0	-8091	7423	7246	7143	6966	6863	7195	6915	542	2120	1000	4380	10	1	54244482	3889	60.25	0.94	12	2.05	119.00	7612.00	11100	20230418	-35.41	2665	20220623	169.04	11100	-35.41	20230418	3540	102.54	20230103	11100	-35.41	20230418	2665	169.04	20220623	4.75	N	005160	1000	542 억	2035275	N	N	0	N	N
70	20230619	140541	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7120	50	2	0.71	7607037050	1046268	116.68	7210	7480	7100	9190	4950	7070	7270.64	3.75	0	2821	7423	7246	7143	6966	6863	7195	6915	542	2120	1000	4380	10	1	54244482	3862	59.83	0.94	12	1.93	119.00	7612.00	11100	20230418	-35.86	2665	20220623	167.17	11100	-35.86	20230418	3540	101.13	20230103	11100	-35.86	20230418	2665	167.17	20220623	4.75	N	005160	1000	542 억	2035275	N	N	0	N	N
71	20230619	130530	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7180	110	2	1.56	6873672460	943387	105.21	7210	7480	7150	9190	4950	7070	7286.16	3.75	0	18486	7423	7246	7143	6966	6863	7195	6915	542	2120	1000	4380	10	1	54244482	3895	60.34	0.94	12	1.74	119.00	7612.00	11100	20230418	-35.32	2665	20220623	169.42	11100	-35.32	20230418	3540	102.82	20230103	11100	-35.32	20230418	2665	169.42	20220623	4.75	N	005160	1000	542 억	2035275	N	N	0	N	N
72	20230619	120439	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7270	200	2	2.83	6185982740	848134	94.59	7210	7480	7150	9190	4950	7070	7293.64	3.75	0	48615	7423	7246	7143	6966	6863	7195	6915	542	2120	1000	4380	10	1	54244482	3944	61.09	0.96	12	1.56	119.00	7612.00	11100	20230418	-34.50	2665	20220623	172.80	11100	-34.50	20230418	3540	105.37	20230103	11100	-34.50	20230418	2665	172.80	20220623	4.75	N	005160	1000	542 억	2035275	N	N	0	N	N
73	20230619	110616	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7340	270	2	3.82	5768642560	790926	88.21	7210	7480	7150	9190	4950	7070	7293.53	3.75	0	48042	7423	7246	7143	6966	6863	7195	6915	542	2120	1000	4380	10	1	54244482	3982	61.68	0.96	12	1.46	119.00	7612.00	11100	20230418	-33.87	2665	20220623	175.42	11100	-33.87	20230418	3540	107.34	20230103	11100	-33.87	20230418	2665	175.42	20220623	4.75	N	005160	1000	542 억	2035275	N	N	0	N	N
74	20230619	100251	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7370	300	2	4.24	4605558820	632063	70.49	7210	7480	7150	9190	4950	7070	7286.55	3.75	0	18829	7423	7246	7143	6966	6863	7195	6915	542	2120	1000	4380	10	1	54244482	3998	61.93	0.97	12	1.17	119.00	7612.00	11100	20230418	-33.60	2665	20220623	176.55	11100	-33.60	20230418	3540	108.19	20230103	11100	-33.60	20230418	2665	176.55	20220623	4.75	N	005160	1000	542 억	2035275	N	N	0	N	N
75	20230619	091006	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7280	210	2	2.97	2087802050	285648	31.86	7210	7480	7200	9190	4950	7070	7309.00	3.75	0	-11779	7423	7246	7143	6966	6863	7195	6915	542	2120	1000	4380	10	1	54244482	3949	61.18	0.96	12	0.53	119.00	7612.00	11100	20230418	-34.41	2665	20220623	173.17	11100	-34.41	20230418	3540	105.65	20230103	11100	-34.41	20230418	2665	173.17	20220623	4.75	N	005160	1000	542 억	2035275	N	N	0	N	N
76	20230616	161026	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7070	-110	5	-1.53	6133658190	857565	51.04	7310	7320	7040	9330	5030	7180	7152.59	3.93	0	-98111	7706	7442	7226	6962	6746	7335	6855	542	2150	1000	4450	10	1	54244482	3835	59.41	0.93	12	1.58	119.00	7612.00	11100	20230418	-36.31	2665	20220623	165.29	11100	-36.31	20230418	3540	99.72	20230103	11100	-36.31	20230418	2665	165.29	20220623	4.90	N	005160	1000	542 억	2132812	N	N	0	N	N
77	20230616	150421	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7060	-120	5	-1.67	5669986350	791974	47.13	7310	7320	7040	9330	5030	7180	7159.31	3.93	0	-97664	7706	7442	7226	6962	6746	7335	6855	542	2150	1000	4450	10	1	54244482	3830	59.33	0.93	12	1.46	119.00	7612.00	11100	20230418	-36.40	2665	20220623	164.92	11100	-36.40	20230418	3540	99.44	20230103	11100	-36.40	20230418	2665	164.92	20220623	4.90	N	005160	1000	542 억	2132812	N	N	0	N	N
78	20230616	140743	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7090	-90	5	-1.25	4586428380	639037	38.03	7310	7320	7080	9330	5030	7180	7177.09	3.93	0	-89670	7706	7442	7226	6962	6746	7335	6855	542	2150	1000	4450	10	1	54244482	3846	59.58	0.93	12	1.18	119.00	7612.00	11100	20230418	-36.13	2665	20220623	166.04	11100	-36.13	20230418	3540	100.28	20230103	11100	-36.13	20230418	2665	166.04	20220623	4.90	N	005160	1000	542 억	2132812	N	N	0	N	N
79	20230616	130208	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7210	30	2	0.42	4103951930	571398	34.01	7310	7320	7080	9330	5030	7180	7182.30	3.93	0	-80036	7706	7442	7226	6962	6746	7335	6855	542	2150	1000	4450	10	1	54244482	3911	60.59	0.95	12	1.05	119.00	7612.00	11100	20230418	-35.05	2665	20220623	170.54	11100	-35.05	20230418	3540	103.67	20230103	11100	-35.05	20230418	2665	170.54	20220623	4.90	N	005160	1000	542 억	2132812	N	N	0	N	N
80	20230616	120123	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7120	-60	5	-0.84	3791049610	527724	31.41	7310	7320	7080	9330	5030	7180	7183.77	3.93	0	-69247	7706	7442	7226	6962	6746	7335	6855	542	2150	1000	4450	10	1	54244482	3862	59.83	0.94	12	0.97	119.00	7612.00	11100	20230418	-35.86	2665	20220623	167.17	11100	-35.86	20230418	3540	101.13	20230103	11100	-35.86	20230418	2665	167.17	20220623	4.90	N	005160	1000	542 억	2132812	N	N	0	N	N
81	20230616	110847	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7130	-50	5	-0.70	3355144910	466348	27.75	7310	7320	7100	9330	5030	7180	7194.51	3.93	0	-68521	7706	7442	7226	6962	6746	7335	6855	542	2150	1000	4450	10	1	54244482	3868	59.92	0.94	12	0.86	119.00	7612.00	11100	20230418	-35.77	2665	20220623	167.54	11100	-35.77	20230418	3540	101.41	20230103	11100	-35.77	20230418	2665	167.54	20220623	4.90	N	005160	1000	542 억	2132812	N	N	0	N	N
82	20230616	101022	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7200	20	2	0.28	2367323640	328815	19.57	7310	7320	7100	9330	5030	7180	7199.56	3.93	0	-50186	7706	7442	7226	6962	6746	7335	6855	542	2150	1000	4450	10	1	54244482	3906	60.50	0.95	12	0.61	119.00	7612.00	11100	20230418	-35.14	2665	20220623	170.17	11100	-35.14	20230418	3540	103.39	20230103	11100	-35.14	20230418	2665	170.17	20220623	4.90	N	005160	1000	542 억	2132812	N	N	0	N	N
83	20230616	090254	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7240	60	2	0.84	367862030	50544	3.01	7310	7320	7220	9330	5030	7180	7278.06	3.93	0	-29653	7706	7442	7226	6962	6746	7335	6855	542	2150	1000	4450	10	1	54244482	3927	60.84	0.95	12	0.09	119.00	7612.00	11100	20230418	-34.77	2665	20220623	171.67	11100	-34.77	20230418	3540	104.52	20230103	11100	-34.77	20230418	2665	171.67	20220623	4.90	N	005160	1000	542 억	2132812	N	N	0	N	N
84	20230615	150651	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7170	140	2	1.99	11779271220	1623446	34.88	7240	7490	7010	9130	4930	7030	7255.81	4.18	0	-132629	7890	7460	7160	6730	6430	7310	6580	542	2100	1000	4350	10	1	54244482	3889	60.25	0.94	12	2.99	119.00	7612.00	11100	20230418	-35.41	2665	20220623	169.04	11100	-35.41	20230418	3540	102.54	20230103	11100	-35.41	20230418	2665	169.04	20220623	4.70	N	005160	1000	542 억	2265740	N	N	660	N	N
85	20230615	140428	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7220	190	2	2.70	10986589590	1513412	32.51	7240	7490	7010	9130	4930	7030	7259.58	4.18	0	-80855	7890	7460	7160	6730	6430	7310	6580	542	2100	1000	4350	10	1	54244482	3916	60.67	0.95	12	2.79	119.00	7612.00	11100	20230418	-34.95	2665	20220623	170.92	11100	-34.95	20230418	3540	103.95	20230103	11100	-34.95	20230418	2665	170.92	20220623	4.70	N	005160	1000	542 억	2265740	N	N	660	N	N
86	20230615	131042	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7190	160	2	2.28	10333558010	1422965	30.57	7240	7490	7010	9130	4930	7030	7262.10	4.18	0	-70236	7890	7460	7160	6730	6430	7310	6580	542	2100	1000	4350	10	1	54244482	3900	60.42	0.94	12	2.62	119.00	7612.00	11100	20230418	-35.23	2665	20220623	169.79	11100	-35.23	20230418	3540	103.11	20230103	11100	-35.23	20230418	2665	169.79	20220623	4.70	N	005160	1000	542 억	2265740	N	N	660	N	N
87	20230615	120536	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7200	170	2	2.42	9822620870	1351922	29.04	7240	7490	7010	9130	4930	7030	7265.79	4.18	0	-45356	7890	7460	7160	6730	6430	7310	6580	542	2100	1000	4350	10	1	54244482	3906	60.50	0.95	12	2.49	119.00	7612.00	11100	20230418	-35.14	2665	20220623	170.17	11100	-35.14	20230418	3540	103.39	20230103	11100	-35.14	20230418	2665	170.17	20220623	4.70	N	005160	1000	542 억	2265740	N	N	660	N	N
88	20230615	110625	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	7080	50	2	0.71	8702193620	1194247	25.66	7240	7490	7060	9130	4930	7030	7286.90	4.18	0	-18384	7890	7460	7160	6730	6430	7310	6580	542	2100	1000	4350	10	1	54244482	3841	59.50	0.93	12	2.20	119.00	7612.00	11100	20230418	-36.22	2665	20220623	165.67	11100	-36.22	20230418	3540	100.00	20230103	11100	-36.22	20230418	2665	165.67	20220623	4.70	N	005160	1000	542 억	2265740	N	N	660	N	N
89	20230611	184730	55	50.00	KOSDAQ	금속	N	N	N	Y	50	N	6360	60	2	0.95	2713393530	428849	78.96	6350	6400	6220	8190	4410	6300	6327.13	4.96	-26248	-64901	6620	6460	6380	6220	6140	6420	6180	542	1890	1000	3900	10	1	54244482	3450	53.45	0.84	12	0.79	119.00	7612.00	11100	20230418	-42.70	2665	20220623	138.65	11100	-42.70	20230418	3540	79.66	20230103	11100	-42.70	20230418	2665	138.65	20220623	4.77	N	005160	1000	542 억	2691518	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History