KissMeData/109860/price/prices-20230601.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160720	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15650	20220629	38.66	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15850	36.91	20221220	5.57	N	109860	500	45 억	183649	N	N	N	00	N
3	20230630	150723	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15650	20220629	38.66	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15850	36.91	20221220	5.57	N	109860	500	45 억	183649	N	N	N	00	N
4	20230630	140722	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15650	20220629	38.66	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15850	36.91	20221220	5.57	N	109860	500	45 억	183649	N	N	N	00	N
5	20230630	130723	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15650	20220629	38.66	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15850	36.91	20221220	5.57	N	109860	500	45 억	183649	N	N	N	00	N
6	20230630	120719	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15650	20220629	38.66	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15850	36.91	20221220	5.57	N	109860	500	45 억	183649	N	N	N	00	N
7	20230630	110723	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15650	20220629	38.66	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15850	36.91	20221220	5.57	N	109860	500	45 억	183649	N	N	N	00	N
8	20230630	100722	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15650	20220629	38.66	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15850	36.91	20221220	5.57	N	109860	500	45 억	183649	N	N	N	00	N
9	20230630	090722	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15650	20220629	38.66	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15850	36.91	20221220	5.57	N	109860	500	45 억	183649	N	N	N	00	N
10	20230629	160721	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15600	20220628	39.10	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15650	38.66	20220629	5.57	N	109860	500	45 억	183649	N	N	N	00	N
11	20230629	150720	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15600	20220628	39.10	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15650	38.66	20220629	5.57	N	109860	500	45 억	183649	N	N	N	00	N
12	20230629	140716	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15600	20220628	39.10	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15650	38.66	20220629	5.57	N	109860	500	45 억	183649	N	N	N	00	N
13	20230629	130717	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15600	20220628	39.10	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15650	38.66	20220629	5.57	N	109860	500	45 억	183649	N	N	N	00	N
14	20230629	120720	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15600	20220628	39.10	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15650	38.66	20220629	5.57	N	109860	500	45 억	183649	N	N	N	00	N
15	20230629	110721	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15600	20220628	39.10	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15650	38.66	20220629	5.57	N	109860	500	45 억	183649	N	N	N	00	N
16	20230629	100721	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15600	20220628	39.10	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15650	38.66	20220629	5.57	N	109860	500	45 억	183649	N	N	N	00	N
17	20230629	090654	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15600	20220628	39.10	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15650	38.66	20220629	5.57	N	109860	500	45 억	183649	N	N	N	00	N
18	20230628	160710	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15600	20220627	39.10	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220628	5.57	N	109860	500	45 억	183649	N	N	N	00	N
19	20230628	150715	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15600	20220627	39.10	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220628	5.57	N	109860	500	45 억	183649	N	N	N	00	N
20	20230628	140713	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15600	20220627	39.10	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220628	5.57	N	109860	500	45 억	183649	N	N	N	00	N
21	20230628	130715	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15600	20220627	39.10	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220628	5.57	N	109860	500	45 억	183649	N	N	N	00	N
22	20230628	120715	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15600	20220627	39.10	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220628	5.57	N	109860	500	45 억	183649	N	N	N	00	N
23	20230628	110718	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15600	20220627	39.10	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220628	5.57	N	109860	500	45 억	183649	N	N	N	00	N
24	20230628	100719	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15600	20220627	39.10	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220628	5.57	N	109860	500	45 억	183649	N	N	N	00	N
25	20230628	090716	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15600	20220627	39.10	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220628	5.57	N	109860	500	45 억	183649	N	N	N	00	N
26	20230627	160714	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15400	20220624	40.91	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220627	5.57	N	109860	500	45 억	183649	N	N	N	00	N
27	20230627	150720	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15400	20220624	40.91	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220627	5.57	N	109860	500	45 억	183649	N	N	N	00	N
28	20230627	140728	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15400	20220624	40.91	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220627	5.57	N	109860	500	45 억	183649	N	N	N	00	N
29	20230627	130726	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15400	20220624	40.91	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220627	5.57	N	109860	500	45 억	183649	N	N	N	00	N
30	20230627	120728	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15400	20220624	40.91	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220627	5.57	N	109860	500	45 억	183649	N	N	N	00	N
31	20230627	110733	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15400	20220624	40.91	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220627	5.57	N	109860	500	45 억	183649	N	N	N	00	N
32	20230627	100711	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15400	20220624	40.91	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220627	5.57	N	109860	500	45 억	183649	N	N	N	00	N
33	20230627	090716	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15400	20220624	40.91	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220627	5.57	N	109860	500	45 억	183649	N	N	N	00	N
34	20230626	160713	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220627	5.57	N	109860	500	45 억	183649	N	N	N	00	N
35	20230626	150719	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220627	5.57	N	109860	500	45 억	183649	N	N	N	00	N
36	20230626	140718	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220627	5.57	N	109860	500	45 억	183649	N	N	N	00	N
37	20230626	130714	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220627	5.57	N	109860	500	45 억	183649	N	N	N	00	N
38	20230626	120714	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220627	5.57	N	109860	500	45 억	183649	N	N	N	00	N
39	20230626	110713	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220627	5.57	N	109860	500	45 억	183649	N	N	N	00	N
40	20230626	100713	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220627	5.57	N	109860	500	45 억	183649	N	N	N	00	N
41	20230626	090715	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15600	39.10	20220627	5.57	N	109860	500	45 억	183649	N	N	N	00	N
42	20230623	172813	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.57	N	109860	500	45 억	183649	N	N	N	00	N
43	20230623	140558	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.57	N	109860	500	45 억	183649	N	N	N	00	N
44	20230622	160434	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.57	N	109860	500	45 억	183649	N	N	N	00	N
45	20230622	150140	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.57	N	109860	500	45 억	183649	N	N	N	00	N
46	20230622	140137	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.57	N	109860	500	45 억	183649	N	N	N	00	N
47	20230622	130852	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.57	N	109860	500	45 억	183649	N	N	N	00	N
48	20230622	120817	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.57	N	109860	500	45 억	183649	N	N	N	00	N
49	20230622	110105	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.57	N	109860	500	45 억	183649	N	N	N	00	N
50	20230622	101011	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.57	N	109860	500	45 억	183649	N	N	N	00	N
51	20230622	090250	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.57	N	109860	500	45 억	183649	N	N	N	00	N
52	20230621	160303	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.58	N	109860	500	45 억	183649	N	N	N	00	N
53	20230621	150228	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.58	N	109860	500	45 억	183649	N	N	N	00	N
54	20230621	140950	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.58	N	109860	500	45 억	183649	N	N	N	00	N
55	20230621	130122	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.58	N	109860	500	45 억	183649	N	N	N	00	N
56	20230621	120259	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.58	N	109860	500	45 억	183649	N	N	N	00	N
57	20230621	110503	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.58	N	109860	500	45 억	183649	N	N	N	00	N
58	20230621	100838	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.58	N	109860	500	45 억	183649	N	N	N	00	N
59	20230621	091028	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.58	N	109860	500	45 억	183649	N	N	N	00	N
60	20230620	160430	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.58	N	109860	500	45 억	183649	N	N	N	00	N
61	20230620	150424	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.58	N	109860	500	45 억	183649	N	N	N	00	N
62	20230620	140725	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.58	N	109860	500	45 억	183649	N	N	N	00	N
63	20230620	130242	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.58	N	109860	500	45 억	183649	N	N	N	00	N
64	20230620	120607	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.58	N	109860	500	45 억	183649	N	N	N	00	N
65	20230620	111003	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.58	N	109860	500	45 억	183649	N	N	N	00	N
66	20230620	100459	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.58	N	109860	500	45 억	183649	N	N	N	00	N
67	20230620	090118	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.58	N	109860	500	45 억	183649	N	N	N	00	N
68	20230619	160340	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.63	N	109860	500	45 억	183649	N	N	N	00	N
69	20230619	150241	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.63	N	109860	500	45 억	183649	N	N	N	00	N
70	20230619	140701	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.63	N	109860	500	45 억	183649	N	N	N	00	N
71	20230619	130316	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.63	N	109860	500	45 억	183649	N	N	N	00	N
72	20230619	120544	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.63	N	109860	500	45 억	183649	N	N	N	00	N
73	20230619	110636	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.63	N	109860	500	45 억	183649	N	N	N	00	N
74	20230619	100257	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.63	N	109860	500	45 억	183649	N	N	N	00	N
75	20230619	090815	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.63	N	109860	500	45 억	183649	N	N	N	00	N
76	20230616	161002	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.74	N	109860	500	45 억	183649	N	N	N	00	N
77	20230616	150813	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.74	N	109860	500	45 억	183649	N	N	N	00	N
78	20230616	140526	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.74	N	109860	500	45 억	183649	N	N	N	00	N
79	20230616	130149	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.74	N	109860	500	45 억	183649	N	N	N	00	N
80	20230616	120817	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.74	N	109860	500	45 억	183649	N	N	N	00	N
81	20230616	110356	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.74	N	109860	500	45 억	183649	N	N	N	00	N
82	20230616	100416	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.74	N	109860	500	45 억	183649	N	N	N	00	N
83	20230616	091015	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	21700	21700	21700	21700	21700	21700	21700	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.74	N	109860	500	45 억	183649	N	N	N	00	N
84	20230615	150852	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	34100	27900	24800	18600	15500	26350	17050	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.72	N	109860	500	45 억	183649	N	N	N	01	N
85	20230615	140337	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	34100	27900	24800	18600	15500	26350	17050	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.72	N	109860	500	45 억	183649	N	N	N	01	N
86	20230615	131000	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	34100	27900	24800	18600	15500	26350	17050	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.72	N	109860	500	45 억	183649	N	N	N	01	N
87	20230615	120131	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	34100	27900	24800	18600	15500	26350	17050	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.72	N	109860	500	45 억	183649	N	N	N	01	N
88	20230615	110914	58	100.00	KOSDAQ	금속	N	N	N	N	N	21700	0	3	0.00	0	0	0.00	0	0	0	28200	15200	21700	0.00	2.02	0	0	34100	27900	24800	18600	15500	26350	17050	46	6500	500	0	50	1	9100000	1975	14.18	1.24	12	0.00	1530.00	17458.00	32500	20230428	-33.23	15250	20220623	42.30	32500	-33.23	20230428	17150	26.53	20230102	32500	-33.23	20230428	15250	42.30	20220623	5.72	N	109860	500	45 억	183649	N	N	N	01	N
89	20230611	184630	57	100.00	KOSDAQ	금속	N	N	N	N	N	31200	-100	5	-0.32	2357350800	75769	515.12	31300	31650	30750	40650	21950	31300	31022.65	2.23	-13790	-2201	31500	31400	31200	31100	30900	31450	31150	46	9350	500	20650	50	1	9100000	2839	20.39	1.79	12	0.83	1530.00	17458.00	32500	20230428	-4.00	15250	20220623	104.59	32500	-4.00	20230428	17150	81.92	20230102	32500	-4.00	20230428	15250	104.59	20220623	5.96	N	109860	500	45 억	203307	N	N	N	00	N

36 KiB Raw Blame History

36 KiB

Raw Blame History