KissMeData/033310/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160357	57	100.00	KOSDAQ		금속	N	N	N	N	N	4395	335	2	8.25	848632410	198643	270.76	4060	4420	4060	5270	2845	4060	4272.14	0.53	0	45539	4260	4160	4105	4005	3950	4132	3977	202	1212	500	2840	5	1	40342231	1773	33.81	1.22	12	0.49	130.00	3592.00	11200	20220920	-60.76	4050	20230314	8.52	5810	-24.35	20230414	4050	8.52	20230314	11200	-60.76	20220920	4050	8.52	20230314	1.04	N	033310	500	201 억	212849	N	N	0	N	N
3	20230630	150400	57	100.00	KOSDAQ		금속	N	N	N	N	N	4375	315	2	7.76	762541050	179001	243.98	4060	4420	4060	5270	2845	4060	4259.98	0.53	0	42559	4260	4160	4105	4005	3950	4132	3977	202	1212	500	2840	5	1	40342231	1765	33.65	1.22	12	0.44	130.00	3592.00	11200	20220920	-60.94	4050	20230314	8.02	5810	-24.70	20230414	4050	8.02	20230314	11200	-60.94	20220920	4050	8.02	20230314	1.04	N	033310	500	201 억	212849	N	N	0	N	N
4	20230630	140359	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	225	2	5.54	624485090	146858	200.17	4060	4420	4060	5270	2845	4060	4252.31	0.53	0	34791	4260	4160	4105	4005	3950	4132	3977	202	1212	500	2840	5	1	40342231	1729	32.96	1.19	12	0.36	130.00	3592.00	11200	20220920	-61.74	4050	20230314	5.80	5810	-26.25	20230414	4050	5.80	20230314	11200	-61.74	20220920	4050	5.80	20230314	1.04	N	033310	500	201 억	212849	N	N	0	N	N
5	20230630	130400	57	100.00	KOSDAQ		금속	N	N	N	N	N	4245	185	2	4.56	556135150	130804	178.29	4060	4420	4060	5270	2845	4060	4251.67	0.53	0	23786	4260	4160	4105	4005	3950	4132	3977	202	1212	500	2840	5	1	40342231	1713	32.65	1.18	12	0.32	130.00	3592.00	11200	20220920	-62.10	4050	20230314	4.81	5810	-26.94	20230414	4050	4.81	20230314	11200	-62.10	20220920	4050	4.81	20230314	1.04	N	033310	500	201 억	212849	N	N	0	N	N
6	20230630	120357	57	100.00	KOSDAQ		금속	N	N	N	N	N	4200	140	2	3.45	513229540	120670	164.48	4060	4420	4060	5270	2845	4060	4253.17	0.53	0	21113	4260	4160	4105	4005	3950	4132	3977	202	1212	500	2840	5	1	40342231	1694	32.31	1.17	12	0.30	130.00	3592.00	11200	20220920	-62.50	4050	20230314	3.70	5810	-27.71	20230414	4050	3.70	20230314	11200	-62.50	20220920	4050	3.70	20230314	1.04	N	033310	500	201 억	212849	N	N	0	N	N
7	20230630	110359	57	100.00	KOSDAQ		금속	N	N	N	N	N	4350	290	2	7.14	419937150	98685	134.51	4060	4420	4060	5270	2845	4060	4255.33	0.53	0	17027	4260	4160	4105	4005	3950	4132	3977	202	1212	500	2840	5	1	40342231	1755	33.46	1.21	12	0.24	130.00	3592.00	11200	20220920	-61.16	4050	20230314	7.41	5810	-25.13	20230414	4050	7.41	20230314	11200	-61.16	20220920	4050	7.41	20230314	1.04	N	033310	500	201 억	212849	N	N	0	N	N
8	20230630	100359	57	100.00	KOSDAQ		금속	N	N	N	N	N	4235	175	2	4.31	278066435	65504	89.28	4060	4420	4060	5270	2845	4060	4245.03	0.53	0	8102	4260	4160	4105	4005	3950	4132	3977	202	1212	500	2840	5	1	40342231	1708	32.58	1.18	12	0.16	130.00	3592.00	11200	20220920	-62.19	4050	20230314	4.57	5810	-27.11	20230414	4050	4.57	20230314	11200	-62.19	20220920	4050	4.57	20230314	1.04	N	033310	500	201 억	212849	N	N	0	N	N
9	20230630	090400	57	100.00	KOSDAQ		금속	N	N	N	N	N	4065	5	2	0.12	418435	103	0.14	4060	4085	4060	5270	2845	4060	4062.48	0.53	0	-36	4260	4160	4105	4005	3950	4132	3977	202	1212	500	2840	5	1	40342231	1640	31.27	1.13	12	0.00	130.00	3592.00	11200	20220920	-63.71	4050	20230314	0.37	5810	-30.03	20230414	4050	0.37	20230314	11200	-63.71	20220920	4050	0.37	20230314	1.04	N	033310	500	201 억	212849	N	N	0	N	N
10	20230629	160359	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4060	-105	5	-2.52	298651835	73276	86.74	4205	4205	4050	5410	2920	4165	4075.71	0.55	0	-10455	4218	4191	4138	4111	4058	4205	4125	202	1245	500	2910	5	1	40342231	1638	31.23	1.13	12	0.18	130.00	3592.00	11200	20220920	-63.75	4050	20230629	0.25	5810	-30.12	20230414	4050	0.25	20230629	11200	-63.75	20220920	4050	0.25	20230629	1.05	N	033310	500	201 억	222982	N	N	1	N	N
11	20230629	150357	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4075	-90	5	-2.16	284550785	69811	82.64	4205	4205	4050	5410	2920	4165	4076.02	0.55	0	-9554	4218	4191	4138	4111	4058	4205	4125	202	1245	500	2910	5	1	40342231	1644	31.35	1.13	12	0.17	130.00	3592.00	11200	20220920	-63.62	4050	20230629	0.62	5810	-29.86	20230414	4050	0.62	20230629	11200	-63.62	20220920	4050	0.62	20230629	1.05	N	033310	500	201 억	222982	N	N	1	N	N
12	20230629	140355	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4075	-90	5	-2.16	253146610	62079	73.48	4205	4205	4050	5410	2920	4165	4077.81	0.55	0	-8416	4218	4191	4138	4111	4058	4205	4125	202	1245	500	2910	5	1	40342231	1644	31.35	1.13	12	0.15	130.00	3592.00	11200	20220920	-63.62	4050	20230629	0.62	5810	-29.86	20230414	4050	0.62	20230629	11200	-63.62	20220920	4050	0.62	20230629	1.05	N	033310	500	201 억	222982	N	N	1	N	N
13	20230629	130357	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4075	-90	5	-2.16	237676515	58279	68.98	4205	4205	4050	5410	2920	4165	4078.25	0.55	0	-7486	4218	4191	4138	4111	4058	4205	4125	202	1245	500	2910	5	1	40342231	1644	31.35	1.13	12	0.14	130.00	3592.00	11200	20220920	-63.62	4050	20230629	0.62	5810	-29.86	20230414	4050	0.62	20230629	11200	-63.62	20220920	4050	0.62	20230629	1.05	N	033310	500	201 억	222982	N	N	1	N	N
14	20230629	120357	57	100.00	KOSDAQ	신저가	금속	N	N	N	N	N	4060	-105	5	-2.52	111389325	27187	32.18	4205	4205	4050	5410	2920	4165	4097.15	0.55	0	-6885	4218	4191	4138	4111	4058	4205	4125	202	1245	500	2910	5	1	40342231	1638	31.23	1.13	12	0.07	130.00	3592.00	11200	20220920	-63.75	4050	20230629	0.25	5810	-30.12	20230414	4050	0.25	20230629	11200	-63.75	20220920	4050	0.25	20230629	1.05	N	033310	500	201 억	222982	N	N	1	N	N
15	20230629	110358	57	100.00	KOSDAQ		금속	N	N	N	N	N	4075	-90	5	-2.16	69825175	16978	20.10	4205	4205	4075	5410	2920	4165	4112.69	0.55	0	-4306	4218	4191	4138	4111	4058	4205	4125	202	1245	500	2910	5	1	40342231	1644	31.35	1.13	12	0.04	130.00	3592.00	11200	20220920	-63.62	4050	20230314	0.62	5810	-29.86	20230414	4050	0.62	20230314	11200	-63.62	20220920	4050	0.62	20230314	1.05	N	033310	500	201 억	222982	N	N	1	N	N
16	20230629	100358	57	100.00	KOSDAQ		금속	N	N	N	N	N	4120	-45	5	-1.08	24978375	6033	7.14	4205	4205	4115	5410	2920	4165	4140.29	0.55	0	-708	4218	4191	4138	4111	4058	4205	4125	202	1245	500	2910	5	1	40342231	1662	31.69	1.15	12	0.01	130.00	3592.00	11200	20220920	-63.21	4050	20230314	1.73	5810	-29.09	20230414	4050	1.73	20230314	11200	-63.21	20220920	4050	1.73	20230314	1.05	N	033310	500	201 억	222982	N	N	1	N	N
17	20230629	090357	57	100.00	KOSDAQ		금속	N	N	N	N	N	4190	25	2	0.60	538135	128	0.15	4205	4205	4190	5410	2920	4165	4204.18	0.55	0	-25	4218	4191	4138	4111	4058	4205	4125	202	1245	500	2910	5	1	40342231	1690	32.23	1.17	12	0.00	130.00	3592.00	11200	20220920	-62.59	4050	20230314	3.46	5810	-27.88	20230414	4050	3.46	20230314	11200	-62.59	20220920	4050	3.46	20230314	1.05	N	033310	500	201 억	222982	N	N	1	N	N
18	20230628	160353	57	100.00	KOSDAQ		금속	N	N	N	N	N	4165	-15	5	-0.36	346661880	84303	74.78	4110	4165	4085	5430	2930	4180	4112.09	0.52	0	5263	4310	4245	4155	4090	4000	4200	4045	202	1250	500	2920	5	1	40342231	1680	32.04	1.16	12	0.21	130.00	3592.00	11200	20220920	-62.81	4050	20230314	2.84	5810	-28.31	20230414	4050	2.84	20230314	11200	-62.81	20220920	4050	2.84	20230314	1.03	N	033310	500	201 억	210719	N	N	1	N	N
19	20230628	150355	57	100.00	KOSDAQ		금속	N	N	N	N	N	4110	-70	5	-1.67	291082790	70837	62.83	4110	4155	4085	5430	2930	4180	4109.19	0.52	0	9106	4310	4245	4155	4090	4000	4200	4045	202	1250	500	2920	5	1	40342231	1658	31.62	1.14	12	0.18	130.00	3592.00	11200	20220920	-63.30	4050	20230314	1.48	5810	-29.26	20230414	4050	1.48	20230314	11200	-63.30	20220920	4050	1.48	20230314	1.03	N	033310	500	201 억	210719	N	N	1	N	N
20	20230628	140354	57	100.00	KOSDAQ		금속	N	N	N	N	N	4110	-70	5	-1.67	271876570	66161	58.69	4110	4155	4085	5430	2930	4180	4109.32	0.52	0	10810	4310	4245	4155	4090	4000	4200	4045	202	1250	500	2920	5	1	40342231	1658	31.62	1.14	12	0.16	130.00	3592.00	11200	20220920	-63.30	4050	20230314	1.48	5810	-29.26	20230414	4050	1.48	20230314	11200	-63.30	20220920	4050	1.48	20230314	1.03	N	033310	500	201 억	210719	N	N	1	N	N
21	20230628	130355	57	100.00	KOSDAQ		금속	N	N	N	N	N	4125	-55	5	-1.32	249736415	60780	53.91	4110	4155	4085	5430	2930	4180	4108.86	0.52	0	11139	4310	4245	4155	4090	4000	4200	4045	202	1250	500	2920	5	1	40342231	1664	31.73	1.15	12	0.15	130.00	3592.00	11200	20220920	-63.17	4050	20230314	1.85	5810	-29.00	20230414	4050	1.85	20230314	11200	-63.17	20220920	4050	1.85	20230314	1.03	N	033310	500	201 억	210719	N	N	1	N	N
22	20230628	120324	57	100.00	KOSDAQ		금속	N	N	N	N	N	4115	-65	5	-1.56	241005810	58658	52.03	4110	4155	4085	5430	2930	4180	4108.66	0.52	0	11213	4310	4245	4155	4090	4000	4200	4045	202	1250	500	2920	5	1	40342231	1660	31.65	1.15	12	0.15	130.00	3592.00	11200	20220920	-63.26	4050	20230314	1.60	5810	-29.17	20230414	4050	1.60	20230314	11200	-63.26	20220920	4050	1.60	20230314	1.03	N	033310	500	201 억	210719	N	N	1	N	N
23	20230628	110358	57	100.00	KOSDAQ		금속	N	N	N	N	N	4120	-60	5	-1.44	202507320	49266	43.70	4110	4155	4085	5430	2930	4180	4110.49	0.52	0	9349	4310	4245	4155	4090	4000	4200	4045	202	1250	500	2920	5	1	40342231	1662	31.69	1.15	12	0.12	130.00	3592.00	11200	20220920	-63.21	4050	20230314	1.73	5810	-29.09	20230414	4050	1.73	20230314	11200	-63.21	20220920	4050	1.73	20230314	1.03	N	033310	500	201 억	210719	N	N	1	N	N
24	20230628	100357	57	100.00	KOSDAQ		금속	N	N	N	N	N	4130	-50	5	-1.20	127200035	30992	27.49	4110	4145	4085	5430	2930	4180	4104.29	0.52	0	3945	4310	4245	4155	4090	4000	4200	4045	202	1250	500	2920	5	1	40342231	1666	31.77	1.15	12	0.08	130.00	3592.00	11200	20220920	-63.13	4050	20230314	1.98	5810	-28.92	20230414	4050	1.98	20230314	11200	-63.13	20220920	4050	1.98	20230314	1.03	N	033310	500	201 억	210719	N	N	1	N	N
25	20230628	090355	57	100.00	KOSDAQ		금속	N	N	N	N	N	4110	-70	5	-1.67	25356100	6169	5.47	4110	4145	4105	5430	2930	4180	4110.24	0.52	0	178	4310	4245	4155	4090	4000	4200	4045	202	1250	500	2920	5	1	40342231	1658	31.62	1.14	12	0.02	130.00	3592.00	11200	20220920	-63.30	4050	20230314	1.48	5810	-29.26	20230414	4050	1.48	20230314	11200	-63.30	20220920	4050	1.48	20230314	1.03	N	033310	500	201 억	210719	N	N	1	N	N
26	20230627	160356	57	100.00	KOSDAQ		금속	N	N	N	N	N	4180	0	3	0.00	465939010	112645	166.22	4195	4220	4065	5430	2930	4180	4136.34	0.55	0	-10610	4326	4252	4206	4132	4086	4290	4170	202	1250	500	2920	5	1	40342231	1686	32.15	1.16	12	0.28	130.00	3592.00	11200	20220920	-62.68	4050	20230314	3.21	5810	-28.06	20230414	4050	3.21	20230314	11200	-62.68	20220920	4050	3.21	20230314	1.09	N	033310	500	201 억	220476	N	N	1	N	N
27	20230627	150358	57	100.00	KOSDAQ		금속	N	N	N	N	N	4170	-10	5	-0.24	422388245	102223	150.84	4195	4220	4065	5430	2930	4180	4132.03	0.55	0	-8476	4326	4252	4206	4132	4086	4290	4170	202	1250	500	2920	5	1	40342231	1682	32.08	1.16	12	0.25	130.00	3592.00	11200	20220920	-62.77	4050	20230314	2.96	5810	-28.23	20230414	4050	2.96	20230314	11200	-62.77	20220920	4050	2.96	20230314	1.09	N	033310	500	201 억	220476	N	N	0	N	N
28	20230627	140401	57	100.00	KOSDAQ		금속	N	N	N	N	N	4140	-40	5	-0.96	374323165	90665	133.78	4195	4220	4065	5430	2930	4180	4128.64	0.55	0	-4982	4326	4252	4206	4132	4086	4290	4170	202	1250	500	2920	5	1	40342231	1670	31.85	1.15	12	0.22	130.00	3592.00	11200	20220920	-63.04	4050	20230314	2.22	5810	-28.74	20230414	4050	2.22	20230314	11200	-63.04	20220920	4050	2.22	20230314	1.09	N	033310	500	201 억	220476	N	N	0	N	N
29	20230627	130401	57	100.00	KOSDAQ		금속	N	N	N	N	N	4095	-85	5	-2.03	235046685	56923	83.99	4195	4220	4070	5430	2930	4180	4129.20	0.55	0	-3126	4326	4252	4206	4132	4086	4290	4170	202	1250	500	2920	5	1	40342231	1652	31.50	1.14	12	0.14	130.00	3592.00	11200	20220920	-63.44	4050	20230314	1.11	5810	-29.52	20230414	4050	1.11	20230314	11200	-63.44	20220920	4050	1.11	20230314	1.09	N	033310	500	201 억	220476	N	N	0	N	N
30	20230627	120402	57	100.00	KOSDAQ		금속	N	N	N	N	N	4145	-35	5	-0.84	131367770	31585	46.61	4195	4220	4125	5430	2930	4180	4159.18	0.55	0	-4123	4326	4252	4206	4132	4086	4290	4170	202	1250	500	2920	5	1	40342231	1672	31.88	1.15	12	0.08	130.00	3592.00	11200	20220920	-62.99	4050	20230314	2.35	5810	-28.66	20230414	4050	2.35	20230314	11200	-62.99	20220920	4050	2.35	20230314	1.09	N	033310	500	201 억	220476	N	N	0	N	N
31	20230627	110402	57	100.00	KOSDAQ		금속	N	N	N	N	N	4145	-35	5	-0.84	112353235	26993	39.83	4195	4220	4125	5430	2930	4180	4162.31	0.55	0	-3253	4326	4252	4206	4132	4086	4290	4170	202	1250	500	2920	5	1	40342231	1672	31.88	1.15	12	0.07	130.00	3592.00	11200	20220920	-62.99	4050	20230314	2.35	5810	-28.66	20230414	4050	2.35	20230314	11200	-62.99	20220920	4050	2.35	20230314	1.09	N	033310	500	201 억	220476	N	N	0	N	N
32	20230627	100354	57	100.00	KOSDAQ		금속	N	N	N	N	N	4180	0	3	0.00	39321515	9390	13.86	4195	4220	4160	5430	2930	4180	4187.59	0.55	0	2950	4326	4252	4206	4132	4086	4290	4170	202	1250	500	2920	5	1	40342231	1686	32.15	1.16	12	0.02	130.00	3592.00	11200	20220920	-62.68	4050	20230314	3.21	5810	-28.06	20230414	4050	3.21	20230314	11200	-62.68	20220920	4050	3.21	20230314	1.09	N	033310	500	201 억	220476	N	N	0	N	N
33	20230627	090356	57	100.00	KOSDAQ		금속	N	N	N	N	N	4190	10	2	0.24	1906995	456	0.67	4195	4195	4160	5430	2930	4180	4182.01	0.55	0	-446	4326	4252	4206	4132	4086	4290	4170	202	1250	500	2920	5	1	40342231	1690	32.23	1.17	12	0.00	130.00	3592.00	11200	20220920	-62.59	4050	20230314	3.46	5810	-27.88	20230414	4050	3.46	20230314	11200	-62.59	20220920	4050	3.46	20230314	1.09	N	033310	500	201 억	220476	N	N	0	N	N
34	20230626	160355	57	100.00	KOSDAQ		금속	N	N	N	N	N	4180	20	2	0.48	284430250	67765	68.81	4160	4280	4160	5400	2915	4160	4197.35	0.54	0	4351	4293	4226	4193	4126	4093	4210	4110	202	1242	500	2910	5	1	40342231	1686	32.15	1.16	12	0.17	130.00	3592.00	11200	20220920	-62.68	4050	20230314	3.21	5810	-28.06	20230414	4050	3.21	20230314	11200	-62.68	20220920	4050	3.21	20230314	1.06	N	033310	500	201 억	216126	N	N	0	N	N
35	20230626	150358	57	100.00	KOSDAQ		금속	N	N	N	N	N	4180	20	2	0.48	271995235	64791	65.79	4160	4280	4160	5400	2915	4160	4198.04	0.54	0	4920	4293	4226	4193	4126	4093	4210	4110	202	1242	500	2910	5	1	40342231	1686	32.15	1.16	12	0.16	130.00	3592.00	11200	20220920	-62.68	4050	20230314	3.21	5810	-28.06	20230414	4050	3.21	20230314	11200	-62.68	20220920	4050	3.21	20230314	1.06	N	033310	500	201 억	216126	N	N	0	N	N
36	20230626	140357	57	100.00	KOSDAQ		금속	N	N	N	N	N	4200	40	2	0.96	231130565	55032	55.88	4160	4280	4160	5400	2915	4160	4199.93	0.54	0	6809	4293	4226	4193	4126	4093	4210	4110	202	1242	500	2910	5	1	40342231	1694	32.31	1.17	12	0.14	130.00	3592.00	11200	20220920	-62.50	4050	20230314	3.70	5810	-27.71	20230414	4050	3.70	20230314	11200	-62.50	20220920	4050	3.70	20230314	1.06	N	033310	500	201 억	216126	N	N	0	N	N
37	20230626	130357	57	100.00	KOSDAQ		금속	N	N	N	N	N	4195	35	2	0.84	199518275	47489	48.22	4160	4280	4160	5400	2915	4160	4201.36	0.54	0	7773	4293	4226	4193	4126	4093	4210	4110	202	1242	500	2910	5	1	40342231	1692	32.27	1.17	12	0.12	130.00	3592.00	11200	20220920	-62.54	4050	20230314	3.58	5810	-27.80	20230414	4050	3.58	20230314	11200	-62.54	20220920	4050	3.58	20230314	1.06	N	033310	500	201 억	216126	N	N	0	N	N
38	20230626	120354	57	100.00	KOSDAQ		금속	N	N	N	N	N	4205	45	2	1.08	187172770	44551	45.24	4160	4280	4160	5400	2915	4160	4201.31	0.54	0	8289	4293	4226	4193	4126	4093	4210	4110	202	1242	500	2910	5	1	40342231	1696	32.35	1.17	12	0.11	130.00	3592.00	11200	20220920	-62.46	4050	20230314	3.83	5810	-27.62	20230414	4050	3.83	20230314	11200	-62.46	20220920	4050	3.83	20230314	1.06	N	033310	500	201 억	216126	N	N	0	N	N
39	20230626	110354	57	100.00	KOSDAQ		금속	N	N	N	N	N	4220	60	2	1.44	184137510	43830	44.51	4160	4280	4160	5400	2915	4160	4201.18	0.54	0	8335	4293	4226	4193	4126	4093	4210	4110	202	1242	500	2910	5	1	40342231	1702	32.46	1.17	12	0.11	130.00	3592.00	11200	20220920	-62.32	4050	20230314	4.20	5810	-27.37	20230414	4050	4.20	20230314	11200	-62.32	20220920	4050	4.20	20230314	1.06	N	033310	500	201 억	216126	N	N	0	N	N
40	20230626	100355	57	100.00	KOSDAQ		금속	N	N	N	N	N	4235	75	2	1.80	51965945	12356	12.55	4160	4280	4160	5400	2915	4160	4205.73	0.54	0	2637	4293	4226	4193	4126	4093	4210	4110	202	1242	500	2910	5	1	40342231	1708	32.58	1.18	12	0.03	130.00	3592.00	11200	20220920	-62.19	4050	20230314	4.57	5810	-27.11	20230414	4050	4.57	20230314	11200	-62.19	20220920	4050	4.57	20230314	1.06	N	033310	500	201 억	216126	N	N	0	N	N
41	20230626	090355	57	100.00	KOSDAQ		금속	N	N	N	N	N	4250	90	2	2.16	8014535	1914	1.94	4160	4255	4160	5400	2915	4160	4187.32	0.54	0	-306	4293	4226	4193	4126	4093	4210	4110	202	1242	500	2910	5	1	40342231	1715	32.69	1.18	12	0.00	130.00	3592.00	11200	20220920	-62.05	4050	20230314	4.94	5810	-26.85	20230414	4050	4.94	20230314	11200	-62.05	20220920	4050	4.94	20230314	1.06	N	033310	500	201 억	216126	N	N	0	N	N
42	20230623	160551	57	100.00	KOSDAQ		금속	N	N	N	N	N	4160	-130	5	-3.03	409487020	97632	76.37	4190	4260	4160	5570	3005	4290	4194.60	0.55	0	-4780	4423	4356	4298	4231	4173	4327	4202	202	1282	500	3000	5	1	40342231	1678	32.00	1.16	12	0.24	130.00	3592.00	11200	20220920	-62.86	4050	20230314	2.72	5810	-28.40	20230414	4050	2.72	20230314	11200	-62.86	20220920	4050	2.72	20230314	1.09	N	033310	500	201 억	220907	N	N	0	N	N
43	20230623	140316	57	100.00	KOSDAQ		금속	N	N	N	N	N	4180	-110	5	-2.56	305989085	72849	56.99	4190	4260	4180	5570	3005	4290	4200.32	0.55	0	-4492	4423	4356	4298	4231	4173	4327	4202	202	1282	500	3000	5	1	40342231	1686	32.15	1.16	12	0.18	130.00	3592.00	11200	20220920	-62.68	4050	20230314	3.21	5810	-28.06	20230414	4050	3.21	20230314	11200	-62.68	20220920	4050	3.21	20230314	1.09	N	033310	500	201 억	220907	N	N	0	N	N
44	20230622	160427	57	100.00	KOSDAQ		금속	N	N	N	N	N	4290	-95	5	-2.17	548220970	127835	119.02	4340	4365	4240	5700	3070	4385	4288.50	0.57	0	-12288	4545	4465	4405	4325	4265	4435	4295	202	1315	500	3060	5	1	40342231	1731	33.00	1.19	12	0.32	130.00	3592.00	11200	20220920	-61.70	4050	20230314	5.93	5810	-26.16	20230414	4050	5.93	20230314	11200	-61.70	20220920	4050	5.93	20230314	1.08	N	033310	500	201 억	230494	N	N	0	N	N
45	20230622	150848	57	100.00	KOSDAQ		금속	N	N	N	N	N	4250	-135	5	-3.08	523746720	122106	113.69	4340	4365	4240	5700	3070	4385	4289.28	0.57	0	-10597	4545	4465	4405	4325	4265	4435	4295	202	1315	500	3060	5	1	40342231	1715	32.69	1.18	12	0.30	130.00	3592.00	11200	20220920	-62.05	4050	20230314	4.94	5810	-26.85	20230414	4050	4.94	20230314	11200	-62.05	20220920	4050	4.94	20230314	1.08	N	033310	500	201 억	230494	N	N	0	N	N
46	20230622	140802	57	100.00	KOSDAQ		금속	N	N	N	N	N	4265	-120	5	-2.74	442764185	103075	95.97	4340	4365	4250	5700	3070	4385	4295.55	0.57	0	2871	4545	4465	4405	4325	4265	4435	4295	202	1315	500	3060	5	1	40342231	1721	32.81	1.19	12	0.26	130.00	3592.00	11200	20220920	-61.92	4050	20230314	5.31	5810	-26.59	20230414	4050	5.31	20230314	11200	-61.92	20220920	4050	5.31	20230314	1.08	N	033310	500	201 억	230494	N	N	0	N	N
47	20230622	130542	57	100.00	KOSDAQ		금속	N	N	N	N	N	4270	-115	5	-2.62	358641740	83310	77.56	4340	4365	4250	5700	3070	4385	4304.91	0.57	0	-875	4545	4465	4405	4325	4265	4435	4295	202	1315	500	3060	5	1	40342231	1723	32.85	1.19	12	0.21	130.00	3592.00	11200	20220920	-61.87	4050	20230314	5.43	5810	-26.51	20230414	4050	5.43	20230314	11200	-61.87	20220920	4050	5.43	20230314	1.08	N	033310	500	201 억	230494	N	N	0	N	N
48	20230622	120710	57	100.00	KOSDAQ		금속	N	N	N	N	N	4285	-100	5	-2.28	289461995	67109	62.48	4340	4365	4280	5700	3070	4385	4313.31	0.57	0	1270	4545	4465	4405	4325	4265	4435	4295	202	1315	500	3060	5	1	40342231	1729	32.96	1.19	12	0.17	130.00	3592.00	11200	20220920	-61.74	4050	20230314	5.80	5810	-26.25	20230414	4050	5.80	20230314	11200	-61.74	20220920	4050	5.80	20230314	1.08	N	033310	500	201 억	230494	N	N	0	N	N
49	20230622	110418	57	100.00	KOSDAQ		금속	N	N	N	N	N	4340	-45	5	-1.03	203879520	47199	43.94	4340	4365	4300	5700	3070	4385	4319.57	0.57	0	122	4545	4465	4405	4325	4265	4435	4295	202	1315	500	3060	5	1	40342231	1751	33.38	1.21	12	0.12	130.00	3592.00	11200	20220920	-61.25	4050	20230314	7.16	5810	-25.30	20230414	4050	7.16	20230314	11200	-61.25	20220920	4050	7.16	20230314	1.08	N	033310	500	201 억	230494	N	N	0	N	N
50	20230622	100533	57	100.00	KOSDAQ		금속	N	N	N	N	N	4330	-55	5	-1.25	89885785	20779	19.35	4340	4365	4310	5700	3070	4385	4325.80	0.57	0	3	4545	4465	4405	4325	4265	4435	4295	202	1315	500	3060	5	1	40342231	1747	33.31	1.21	12	0.05	130.00	3592.00	11200	20220920	-61.34	4050	20230314	6.91	5810	-25.47	20230414	4050	6.91	20230314	11200	-61.34	20220920	4050	6.91	20230314	1.08	N	033310	500	201 억	230494	N	N	0	N	N
51	20230622	091025	57	100.00	KOSDAQ		금속	N	N	N	N	N	4320	-65	5	-1.48	17141115	3954	3.68	4340	4365	4320	5700	3070	4385	4335.13	0.57	0	-447	4545	4465	4405	4325	4265	4435	4295	202	1315	500	3060	5	1	40342231	1743	33.23	1.20	12	0.01	130.00	3592.00	11200	20220920	-61.43	4050	20230314	6.67	5810	-25.65	20230414	4050	6.67	20230314	11200	-61.43	20220920	4050	6.67	20230314	1.08	N	033310	500	201 억	230494	N	N	0	N	N
52	20230621	160623	57	100.00	KOSDAQ		금속	N	N	N	N	N	4385	-95	5	-2.12	466505040	105908	173.21	4455	4485	4345	5820	3140	4480	4404.81	0.63	0	-25341	4560	4520	4480	4440	4400	4540	4460	202	1340	500	3130	5	1	40342231	1769	33.73	1.22	12	0.26	130.00	3592.00	11200	20220920	-60.85	4050	20230314	8.27	5810	-24.53	20230414	4050	8.27	20230314	11200	-60.85	20220920	4050	8.27	20230314	1.08	N	033310	500	201 억	255835	N	N	0	N	N
53	20230621	150827	57	100.00	KOSDAQ		금속	N	N	N	N	N	4385	-95	5	-2.12	462361165	104961	171.66	4455	4485	4345	5820	3140	4480	4405.08	0.63	0	-24830	4560	4520	4480	4440	4400	4540	4460	202	1340	500	3130	5	1	40342231	1769	33.73	1.22	12	0.26	130.00	3592.00	11200	20220920	-60.85	4050	20230314	8.27	5810	-24.53	20230414	4050	8.27	20230314	11200	-60.85	20220920	4050	8.27	20230314	1.08	N	033310	500	201 억	255835	N	N	0	N	N
54	20230621	140918	57	100.00	KOSDAQ		금속	N	N	N	N	N	4400	-80	5	-1.79	396316075	89826	146.91	4455	4485	4370	5820	3140	4480	4412.04	0.63	0	-20035	4560	4520	4480	4440	4400	4540	4460	202	1340	500	3130	5	1	40342231	1775	33.85	1.22	12	0.22	130.00	3592.00	11200	20220920	-60.71	4050	20230314	8.64	5810	-24.27	20230414	4050	8.64	20230314	11200	-60.71	20220920	4050	8.64	20230314	1.08	N	033310	500	201 억	255835	N	N	0	N	N
55	20230621	130114	57	100.00	KOSDAQ		금속	N	N	N	N	N	4380	-100	5	-2.23	362963000	82212	134.45	4455	4485	4380	5820	3140	4480	4414.96	0.63	0	-16056	4560	4520	4480	4440	4400	4540	4460	202	1340	500	3130	5	1	40342231	1767	33.69	1.22	12	0.20	130.00	3592.00	11200	20220920	-60.89	4050	20230314	8.15	5810	-24.61	20230414	4050	8.15	20230314	11200	-60.89	20220920	4050	8.15	20230314	1.08	N	033310	500	201 억	255835	N	N	0	N	N
56	20230621	120215	57	100.00	KOSDAQ		금속	N	N	N	N	N	4415	-65	5	-1.45	288628205	65279	106.76	4455	4485	4395	5820	3140	4480	4421.46	0.63	0	-12061	4560	4520	4480	4440	4400	4540	4460	202	1340	500	3130	5	1	40342231	1781	33.96	1.23	12	0.16	130.00	3592.00	11200	20220920	-60.58	4050	20230314	9.01	5810	-24.01	20230414	4050	9.01	20230314	11200	-60.58	20220920	4050	9.01	20230314	1.08	N	033310	500	201 억	255835	N	N	0	N	N
57	20230621	110737	57	100.00	KOSDAQ		금속	N	N	N	N	N	4420	-60	5	-1.34	165330045	37278	60.97	4455	4485	4410	5820	3140	4480	4435.06	0.63	0	-5405	4560	4520	4480	4440	4400	4540	4460	202	1340	500	3130	5	1	40342231	1783	34.00	1.23	12	0.09	130.00	3592.00	11200	20220920	-60.54	4050	20230314	9.14	5810	-23.92	20230414	4050	9.14	20230314	11200	-60.54	20220920	4050	9.14	20230314	1.08	N	033310	500	201 억	255835	N	N	0	N	N
58	20230621	100428	57	100.00	KOSDAQ		금속	N	N	N	N	N	4450	-30	5	-0.67	73980960	16618	27.18	4455	4485	4435	5820	3140	4480	4451.86	0.63	0	-957	4560	4520	4480	4440	4400	4540	4460	202	1340	500	3130	5	1	40342231	1795	34.23	1.24	12	0.04	130.00	3592.00	11200	20220920	-60.27	4050	20230314	9.88	5810	-23.41	20230414	4050	9.88	20230314	11200	-60.27	20220920	4050	9.88	20230314	1.08	N	033310	500	201 억	255835	N	N	0	N	N
59	20230621	090820	57	100.00	KOSDAQ		금속	N	N	N	N	N	4480	0	3	0.00	37347645	8386	13.71	4455	4480	4435	5820	3140	4480	4453.57	0.63	0	2034	4560	4520	4480	4440	4400	4540	4460	202	1340	500	3130	5	1	40342231	1807	34.46	1.25	12	0.02	130.00	3592.00	11200	20220920	-60.00	4050	20230314	10.62	5810	-22.89	20230414	4050	10.62	20230314	11200	-60.00	20220920	4050	10.62	20230314	1.08	N	033310	500	201 억	255835	N	N	0	N	N
60	20230620	160843	57	100.00	KOSDAQ		금속	N	N	N	N	N	4480	-30	5	-0.67	271053345	60702	94.74	4475	4520	4440	5860	3160	4510	4465.28	0.66	0	-11284	4576	4542	4511	4477	4446	4527	4462	202	1350	500	3150	5	1	40342231	1807	34.46	1.25	12	0.15	130.00	3592.00	11200	20220920	-60.00	4050	20230314	10.62	5810	-22.89	20230414	4050	10.62	20230314	11200	-60.00	20220920	4050	10.62	20230314	1.08	N	033310	500	201 억	267119	N	N	1	N	N
61	20230620	150924	57	100.00	KOSDAQ		금속	N	N	N	N	N	4480	-30	5	-0.67	265786775	59525	92.91	4475	4520	4440	5860	3160	4510	4465.13	0.66	0	-10939	4576	4542	4511	4477	4446	4527	4462	202	1350	500	3150	5	1	40342231	1807	34.46	1.25	12	0.15	130.00	3592.00	11200	20220920	-60.00	4050	20230314	10.62	5810	-22.89	20230414	4050	10.62	20230314	11200	-60.00	20220920	4050	10.62	20230314	1.08	N	033310	500	201 억	267119	N	N	1	N	N
62	20230620	140527	57	100.00	KOSDAQ		금속	N	N	N	N	N	4490	-20	5	-0.44	247566925	55452	86.55	4475	4520	4440	5860	3160	4510	4464.53	0.66	0	-7539	4576	4542	4511	4477	4446	4527	4462	202	1350	500	3150	5	1	40342231	1811	34.54	1.25	12	0.14	130.00	3592.00	11200	20220920	-59.91	4050	20230314	10.86	5810	-22.72	20230414	4050	10.86	20230314	11200	-59.91	20220920	4050	10.86	20230314	1.08	N	033310	500	201 억	267119	N	N	1	N	N
63	20230620	130459	57	100.00	KOSDAQ		금속	N	N	N	N	N	4500	-10	5	-0.22	236788470	53039	82.78	4475	4520	4440	5860	3160	4510	4464.42	0.66	0	-6359	4576	4542	4511	4477	4446	4527	4462	202	1350	500	3150	5	1	40342231	1815	34.62	1.25	12	0.13	130.00	3592.00	11200	20220920	-59.82	4050	20230314	11.11	5810	-22.55	20230414	4050	11.11	20230314	11200	-59.82	20220920	4050	11.11	20230314	1.08	N	033310	500	201 억	267119	N	N	1	N	N
64	20230620	120240	57	100.00	KOSDAQ		금속	N	N	N	N	N	4475	-35	5	-0.78	220976600	49508	77.27	4475	4520	4440	5860	3160	4510	4463.45	0.66	0	-4358	4576	4542	4511	4477	4446	4527	4462	202	1350	500	3150	5	1	40342231	1805	34.42	1.25	12	0.12	130.00	3592.00	11200	20220920	-60.04	4050	20230314	10.49	5810	-22.98	20230414	4050	10.49	20230314	11200	-60.04	20220920	4050	10.49	20230314	1.08	N	033310	500	201 억	267119	N	N	1	N	N
65	20230620	110526	57	100.00	KOSDAQ		금속	N	N	N	N	N	4495	-15	5	-0.33	183657755	41148	64.22	4475	4520	4440	5860	3160	4510	4463.35	0.66	0	-2051	4576	4542	4511	4477	4446	4527	4462	202	1350	500	3150	5	1	40342231	1813	34.58	1.25	12	0.10	130.00	3592.00	11200	20220920	-59.87	4050	20230314	10.99	5810	-22.63	20230414	4050	10.99	20230314	11200	-59.87	20220920	4050	10.99	20230314	1.08	N	033310	500	201 억	267119	N	N	1	N	N
66	20230620	100821	57	100.00	KOSDAQ		금속	N	N	N	N	N	4505	-5	5	-0.11	169009095	37888	59.14	4475	4520	4440	5860	3160	4510	4460.76	0.66	0	523	4576	4542	4511	4477	4446	4527	4462	202	1350	500	3150	5	1	40342231	1817	34.65	1.25	12	0.09	130.00	3592.00	11200	20220920	-59.78	4050	20230314	11.23	5810	-22.46	20230414	4050	11.23	20230314	11200	-59.78	20220920	4050	11.23	20230314	1.08	N	033310	500	201 억	267119	N	N	1	N	N
67	20230620	090737	57	100.00	KOSDAQ		금속	N	N	N	N	N	4470	-40	5	-0.89	122302540	27450	42.84	4475	4510	4440	5860	3160	4510	4455.47	0.66	0	1143	4576	4542	4511	4477	4446	4527	4462	202	1350	500	3150	5	1	40342231	1803	34.38	1.24	12	0.07	130.00	3592.00	11200	20220920	-60.09	4050	20230314	10.37	5810	-23.06	20230414	4050	10.37	20230314	11200	-60.09	20220920	4050	10.37	20230314	1.08	N	033310	500	201 억	267119	N	N	1	N	N
68	20230619	160424	57	100.00	KOSDAQ		금속	N	N	N	N	N	4510	-5	5	-0.11	280871500	62470	110.32	4540	4545	4480	5860	3165	4515	4496.07	0.65	0	3790	4598	4556	4523	4481	4448	4577	4502	202	1347	500	3160	5	1	40342231	1819	34.69	1.26	12	0.15	130.00	3592.00	11200	20220920	-59.73	4050	20230314	11.36	5810	-22.38	20230414	4050	11.36	20230314	11200	-59.73	20220920	4050	11.36	20230314	1.10	N	033310	500	201 억	263329	N	N	1	N	N
69	20230619	151032	57	100.00	KOSDAQ		금속	N	N	N	N	N	4510	-5	5	-0.11	268566215	59740	105.50	4540	4545	4480	5860	3165	4515	4495.58	0.65	0	2655	4598	4556	4523	4481	4448	4577	4502	202	1347	500	3160	5	1	40342231	1819	34.69	1.26	12	0.15	130.00	3592.00	11200	20220920	-59.73	4050	20230314	11.36	5810	-22.38	20230414	4050	11.36	20230314	11200	-59.73	20220920	4050	11.36	20230314	1.10	N	033310	500	201 억	263329	N	N	1	N	N
70	20230619	140253	57	100.00	KOSDAQ		금속	N	N	N	N	N	4505	-10	5	-0.22	232613145	51737	91.37	4540	4545	4485	5860	3165	4515	4496.07	0.65	0	3170	4598	4556	4523	4481	4448	4577	4502	202	1347	500	3160	5	1	40342231	1817	34.65	1.25	12	0.13	130.00	3592.00	11200	20220920	-59.78	4050	20230314	11.23	5810	-22.46	20230414	4050	11.23	20230314	11200	-59.78	20220920	4050	11.23	20230314	1.10	N	033310	500	201 억	263329	N	N	1	N	N
71	20230619	130425	57	100.00	KOSDAQ		금속	N	N	N	N	N	4505	-10	5	-0.22	190450080	42346	74.78	4540	4545	4485	5860	3165	4515	4497.48	0.65	0	4243	4598	4556	4523	4481	4448	4577	4502	202	1347	500	3160	5	1	40342231	1817	34.65	1.25	12	0.10	130.00	3592.00	11200	20220920	-59.78	4050	20230314	11.23	5810	-22.46	20230414	4050	11.23	20230314	11200	-59.78	20220920	4050	11.23	20230314	1.10	N	033310	500	201 억	263329	N	N	1	N	N
72	20230619	120323	57	100.00	KOSDAQ		금속	N	N	N	N	N	4495	-20	5	-0.44	123038990	27330	48.27	4540	4545	4490	5860	3165	4515	4501.98	0.65	0	4265	4598	4556	4523	4481	4448	4577	4502	202	1347	500	3160	5	1	40342231	1813	34.58	1.25	12	0.07	130.00	3592.00	11200	20220920	-59.87	4050	20230314	10.99	5810	-22.63	20230414	4050	10.99	20230314	11200	-59.87	20220920	4050	10.99	20230314	1.10	N	033310	500	201 억	263329	N	N	1	N	N
73	20230619	110147	57	100.00	KOSDAQ		금속	N	N	N	N	N	4515	0	3	0.00	105666600	23470	41.45	4540	4545	4490	5860	3165	4515	4502.20	0.65	0	4072	4598	4556	4523	4481	4448	4577	4502	202	1347	500	3160	5	1	40342231	1821	34.73	1.26	12	0.06	130.00	3592.00	11200	20220920	-59.69	4050	20230314	11.48	5810	-22.29	20230414	4050	11.48	20230314	11200	-59.69	20220920	4050	11.48	20230314	1.10	N	033310	500	201 억	263329	N	N	1	N	N
74	20230619	100438	57	100.00	KOSDAQ		금속	N	N	N	N	N	4510	-5	5	-0.11	77003300	17097	30.19	4540	4545	4490	5860	3165	4515	4503.91	0.65	0	16	4598	4556	4523	4481	4448	4577	4502	202	1347	500	3160	5	1	40342231	1819	34.69	1.26	12	0.04	130.00	3592.00	11200	20220920	-59.73	4050	20230314	11.36	5810	-22.38	20230414	4050	11.36	20230314	11200	-59.73	20220920	4050	11.36	20230314	1.10	N	033310	500	201 억	263329	N	N	1	N	N
75	20230619	090902	57	100.00	KOSDAQ		금속	N	N	N	N	N	4540	25	2	0.55	4281750	946	1.67	4540	4545	4500	5860	3165	4515	4526.16	0.65	0	-752	4598	4556	4523	4481	4448	4577	4502	202	1347	500	3160	5	1	40342231	1832	34.92	1.26	12	0.00	130.00	3592.00	11200	20220920	-59.46	4050	20230314	12.10	5810	-21.86	20230414	4050	12.10	20230314	11200	-59.46	20220920	4050	12.10	20230314	1.10	N	033310	500	201 억	263329	N	N	1	N	N
76	20230616	160356	57	100.00	KOSDAQ		금속	N	N	N	N	N	4515	-5	5	-0.11	248405480	55016	43.20	4500	4565	4490	5870	3165	4520	4515.15	0.66	0	-1868	4683	4601	4508	4426	4333	4555	4380	202	1352	500	3160	5	1	40342231	1821	34.73	1.26	12	0.14	130.00	3592.00	11200	20220920	-59.69	4050	20230314	11.48	5810	-22.29	20230414	4050	11.48	20230314	11200	-59.69	20220920	4050	11.48	20230314	1.11	N	033310	500	201 억	265199	N	N	1	N	N
77	20230616	150322	57	100.00	KOSDAQ		금속	N	N	N	N	N	4515	-5	5	-0.11	238773660	52880	41.53	4500	4565	4490	5870	3165	4520	4515.39	0.66	0	-1498	4683	4601	4508	4426	4333	4555	4380	202	1352	500	3160	5	1	40342231	1821	34.73	1.26	12	0.13	130.00	3592.00	11200	20220920	-59.69	4050	20230314	11.48	5810	-22.29	20230414	4050	11.48	20230314	11200	-59.69	20220920	4050	11.48	20230314	1.11	N	033310	500	201 억	265199	N	N	0	N	N
78	20230616	141039	57	100.00	KOSDAQ		금속	N	N	N	N	N	4520	0	3	0.00	211707380	46869	36.81	4500	4565	4500	5870	3165	4520	4517.00	0.66	0	-1069	4683	4601	4508	4426	4333	4555	4380	202	1352	500	3160	5	1	40342231	1823	34.77	1.26	12	0.12	130.00	3592.00	11200	20220920	-59.64	4050	20230314	11.60	5810	-22.20	20230414	4050	11.60	20230314	11200	-59.64	20220920	4050	11.60	20230314	1.11	N	033310	500	201 억	265199	N	N	0	N	N
79	20230616	130140	57	100.00	KOSDAQ		금속	N	N	N	N	N	4520	0	3	0.00	146833770	32478	25.50	4500	4565	4500	5870	3165	4520	4521.02	0.66	0	322	4683	4601	4508	4426	4333	4555	4380	202	1352	500	3160	5	1	40342231	1823	34.77	1.26	12	0.08	130.00	3592.00	11200	20220920	-59.64	4050	20230314	11.60	5810	-22.20	20230414	4050	11.60	20230314	11200	-59.64	20220920	4050	11.60	20230314	1.11	N	033310	500	201 억	265199	N	N	0	N	N
80	20230616	120517	57	100.00	KOSDAQ		금속	N	N	N	N	N	4515	-5	5	-0.11	131489940	29078	22.83	4500	4565	4500	5870	3165	4520	4521.97	0.66	0	620	4683	4601	4508	4426	4333	4555	4380	202	1352	500	3160	5	1	40342231	1821	34.73	1.26	12	0.07	130.00	3592.00	11200	20220920	-59.69	4050	20230314	11.48	5810	-22.29	20230414	4050	11.48	20230314	11200	-59.69	20220920	4050	11.48	20230314	1.11	N	033310	500	201 억	265199	N	N	0	N	N
81	20230616	110913	57	100.00	KOSDAQ		금속	N	N	N	N	N	4510	-10	5	-0.22	116597575	25778	20.24	4500	4565	4500	5870	3165	4520	4523.14	0.66	0	-69	4683	4601	4508	4426	4333	4555	4380	202	1352	500	3160	5	1	40342231	1819	34.69	1.26	12	0.06	130.00	3592.00	11200	20220920	-59.73	4050	20230314	11.36	5810	-22.38	20230414	4050	11.36	20230314	11200	-59.73	20220920	4050	11.36	20230314	1.11	N	033310	500	201 억	265199	N	N	0	N	N
82	20230616	100945	57	100.00	KOSDAQ		금속	N	N	N	N	N	4550	30	2	0.66	63124445	13912	10.92	4500	4565	4500	5870	3165	4520	4537.41	0.66	0	172	4683	4601	4508	4426	4333	4555	4380	202	1352	500	3160	5	1	40342231	1836	35.00	1.27	12	0.03	130.00	3592.00	11200	20220920	-59.38	4050	20230314	12.35	5810	-21.69	20230414	4050	12.35	20230314	11200	-59.38	20220920	4050	12.35	20230314	1.11	N	033310	500	201 억	265199	N	N	0	N	N
83	20230616	090453	57	100.00	KOSDAQ		금속	N	N	N	N	N	4505	-15	5	-0.33	1490645	331	0.26	4500	4510	4500	5870	3165	4520	4503.46	0.66	0	-157	4683	4601	4508	4426	4333	4555	4380	202	1352	500	3160	5	1	40342231	1817	34.65	1.25	12	0.00	130.00	3592.00	11200	20220920	-59.78	4050	20230314	11.23	5810	-22.46	20230414	4050	11.23	20230314	11200	-59.78	20220920	4050	11.23	20230314	1.11	N	033310	500	201 억	265199	N	N	0	N	N
84	20230615	150412	57	100.00	KOSDAQ		금속	N	N	N	N	N	4485	-100	5	-2.18	531911805	118596	139.25	4585	4590	4415	5960	3210	4585	4485.07	0.72	0	-25931	4821	4702	4616	4497	4411	4660	4455	202	1375	500	3200	5	1	40342231	1809	34.50	1.25	12	0.29	130.00	3592.00	11200	20220920	-59.96	4050	20230314	10.74	5810	-22.81	20230414	4050	10.74	20230314	11200	-59.96	20220920	4050	10.74	20230314	1.11	N	033310	500	201 억	291101	N	N	0	N	N
85	20230615	140546	57	100.00	KOSDAQ		금속	N	N	N	N	N	4515	-70	5	-1.53	484949450	108091	126.91	4585	4590	4415	5960	3210	4585	4486.49	0.72	0	-24674	4821	4702	4616	4497	4411	4660	4455	202	1375	500	3200	5	1	40342231	1821	34.73	1.26	12	0.27	130.00	3592.00	11200	20220920	-59.69	4050	20230314	11.48	5810	-22.29	20230414	4050	11.48	20230314	11200	-59.69	20220920	4050	11.48	20230314	1.11	N	033310	500	201 억	291101	N	N	0	N	N
86	20230615	130409	57	100.00	KOSDAQ		금속	N	N	N	N	N	4490	-95	5	-2.07	447271805	99695	117.05	4585	4590	4415	5960	3210	4585	4486.40	0.72	0	-21555	4821	4702	4616	4497	4411	4660	4455	202	1375	500	3200	5	1	40342231	1811	34.54	1.25	12	0.25	130.00	3592.00	11200	20220920	-59.91	4050	20230314	10.86	5810	-22.72	20230414	4050	10.86	20230314	11200	-59.91	20220920	4050	10.86	20230314	1.11	N	033310	500	201 억	291101	N	N	0	N	N
87	20230615	120421	57	100.00	KOSDAQ		금속	N	N	N	N	N	4500	-85	5	-1.85	409548220	91242	107.13	4585	4590	4415	5960	3210	4585	4488.59	0.72	0	-23887	4821	4702	4616	4497	4411	4660	4455	202	1375	500	3200	5	1	40342231	1815	34.62	1.25	12	0.23	130.00	3592.00	11200	20220920	-59.82	4050	20230314	11.11	5810	-22.55	20230414	4050	11.11	20230314	11200	-59.82	20220920	4050	11.11	20230314	1.11	N	033310	500	201 억	291101	N	N	0	N	N
88	20230615	110916	57	100.00	KOSDAQ		금속	N	N	N	N	N	4430	-155	5	-3.38	360468600	80308	94.29	4585	4590	4415	5960	3210	4585	4488.58	0.72	0	-21953	4821	4702	4616	4497	4411	4660	4455	202	1375	500	3200	5	1	40342231	1787	34.08	1.23	12	0.20	130.00	3592.00	11200	20220920	-60.45	4050	20230314	9.38	5810	-23.75	20230414	4050	9.38	20230314	11200	-60.45	20220920	4050	9.38	20230314	1.11	N	033310	500	201 억	291101	N	N	0	N	N
89	20230611	184702	57	100.00	KOSDAQ		금속	N	N	N	N	N	4575	-5	5	-0.11	235526135	51317	92.32	4595	4655	4560	5950	3210	4580	4589.65	0.76	-2211	-2211	4676	4627	4591	4542	4506	4610	4525	202	1370	500	3200	5	1	40342231	1846	35.19	1.27	12	0.13	130.00	3592.00	11200	20220920	-59.15	4050	20230314	12.96	5810	-21.26	20230414	4050	12.96	20230314	11200	-59.15	20220920	4050	12.96	20230314	1.09	N	033310	500	201 억	308295	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History