KissMeData/006910/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	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	160215	57	100.00	KOSDAQ	금속	N	N	N	N	N	3740	20	2	0.54	643575160	173052	64.09	3725	3740	3695	4835	2605	3720	3718.97	1.51	0	-12168	3806	3762	3741	3697	3676	3752	3687	246	1115	500	2670	5	1	49129824	1837	-16.55	2.27	12	0.35	-226.00	1651.00	6950	20220826	-46.19	3405	20230103	9.84	4850	-22.89	20230116	3405	9.84	20230103	6950	-46.19	20220826	3405	9.84	20230103	5.26	N	006910	500	245 억	739921	N	N	70	N	N
3	20230630	150215	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	10	2	0.27	588691460	158371	58.65	3725	3740	3695	4835	2605	3720	3717.17	1.51	0	-11741	3806	3762	3741	3697	3676	3752	3687	246	1115	500	2670	5	1	49129824	1833	-16.50	2.26	12	0.32	-226.00	1651.00	6950	20220826	-46.33	3405	20230103	9.54	4850	-23.09	20230116	3405	9.54	20230103	6950	-46.33	20220826	3405	9.54	20230103	5.26	N	006910	500	245 억	739921	N	N	717	N	N
4	20230630	140216	57	100.00	KOSDAQ	금속	N	N	N	N	N	3710	-10	5	-0.27	523194365	140781	52.14	3725	3740	3695	4835	2605	3720	3716.37	1.51	0	-12703	3806	3762	3741	3697	3676	3752	3687	246	1115	500	2670	5	1	49129824	1823	-16.42	2.25	12	0.29	-226.00	1651.00	6950	20220826	-46.62	3405	20230103	8.96	4850	-23.51	20230116	3405	8.96	20230103	6950	-46.62	20220826	3405	8.96	20230103	5.26	N	006910	500	245 억	739921	N	N	717	N	N
5	20230630	130216	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	0	3	0.00	424230005	114153	42.27	3725	3740	3695	4835	2605	3720	3716.33	1.51	0	-12363	3806	3762	3741	3697	3676	3752	3687	246	1115	500	2670	5	1	49129824	1828	-16.46	2.25	12	0.23	-226.00	1651.00	6950	20220826	-46.47	3405	20230103	9.25	4850	-23.30	20230116	3405	9.25	20230103	6950	-46.47	20220826	3405	9.25	20230103	5.26	N	006910	500	245 억	739921	N	N	717	N	N
6	20230630	120214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	0	3	0.00	375217445	100968	37.39	3725	3740	3695	4835	2605	3720	3716.20	1.51	0	-12207	3806	3762	3741	3697	3676	3752	3687	246	1115	500	2670	5	1	49129824	1828	-16.46	2.25	12	0.21	-226.00	1651.00	6950	20220826	-46.47	3405	20230103	9.25	4850	-23.30	20230116	3405	9.25	20230103	6950	-46.47	20220826	3405	9.25	20230103	5.26	N	006910	500	245 억	739921	N	N	717	N	N
7	20230630	110215	57	100.00	KOSDAQ	금속	N	N	N	N	N	3725	5	2	0.13	290858435	78335	29.01	3725	3740	3695	4835	2605	3720	3713.01	1.51	0	-11585	3806	3762	3741	3697	3676	3752	3687	246	1115	500	2670	5	1	49129824	1830	-16.48	2.26	12	0.16	-226.00	1651.00	6950	20220826	-46.40	3405	20230103	9.40	4850	-23.20	20230116	3405	9.40	20230103	6950	-46.40	20220826	3405	9.40	20230103	5.26	N	006910	500	245 억	739921	N	N	717	N	N
8	20230630	100214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	0	3	0.00	209815930	56545	20.94	3725	3740	3695	4835	2605	3720	3710.60	1.51	0	-10836	3806	3762	3741	3697	3676	3752	3687	246	1115	500	2670	5	1	49129824	1828	-16.46	2.25	12	0.12	-226.00	1651.00	6950	20220826	-46.47	3405	20230103	9.25	4850	-23.30	20230116	3405	9.25	20230103	6950	-46.47	20220826	3405	9.25	20230103	5.26	N	006910	500	245 억	739921	N	N	717	N	N
9	20230630	090216	57	100.00	KOSDAQ	금속	N	N	N	N	N	3740	20	2	0.54	6430220	1726	0.64	3725	3740	3725	4835	2605	3720	3725.50	1.51	0	-289	3806	3762	3741	3697	3676	3752	3687	246	1115	500	2670	5	1	49129824	1837	-16.55	2.27	12	0.00	-226.00	1651.00	6950	20220826	-46.19	3405	20230103	9.84	4850	-22.89	20230116	3405	9.84	20230103	6950	-46.19	20220826	3405	9.84	20230103	5.26	N	006910	500	245 억	739921	N	N	717	N	N
10	20230629	160215	57	100.00	KOSDAQ	금속	N	N	N	N	N	3720	-45	5	-1.20	998672035	266939	98.92	3765	3785	3720	4890	2640	3765	3741.21	1.54	0	-15762	3848	3806	3778	3736	3708	3792	3722	246	1125	500	2710	5	1	49129824	1828	-16.46	2.25	12	0.54	-226.00	1651.00	6950	20220826	-46.47	3405	20230103	9.25	4850	-23.30	20230116	3405	9.25	20230103	6950	-46.47	20220826	3405	9.25	20230103	5.28	N	006910	500	245 억	755681	N	N	717	N	N
11	20230629	150213	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	-35	5	-0.93	904505740	241644	89.54	3765	3785	3720	4890	2640	3765	3743.13	1.54	0	-13314	3848	3806	3778	3736	3708	3792	3722	246	1125	500	2710	5	1	49129824	1833	-16.50	2.26	12	0.49	-226.00	1651.00	6950	20220826	-46.33	3405	20230103	9.54	4850	-23.09	20230116	3405	9.54	20230103	6950	-46.33	20220826	3405	9.54	20230103	5.28	N	006910	500	245 억	755681	N	N	0	N	N
12	20230629	140213	57	100.00	KOSDAQ	금속	N	N	N	N	N	3735	-30	5	-0.80	711650760	189871	70.36	3765	3785	3730	4890	2640	3765	3748.08	1.54	0	-11418	3848	3806	3778	3736	3708	3792	3722	246	1125	500	2710	5	1	49129824	1835	-16.53	2.26	12	0.39	-226.00	1651.00	6950	20220826	-46.26	3405	20230103	9.69	4850	-22.99	20230116	3405	9.69	20230103	6950	-46.26	20220826	3405	9.69	20230103	5.28	N	006910	500	245 억	755681	N	N	0	N	N
13	20230629	130213	57	100.00	KOSDAQ	금속	N	N	N	N	N	3735	-30	5	-0.80	648974225	173100	64.14	3765	3785	3730	4890	2640	3765	3749.13	1.54	0	-11437	3848	3806	3778	3736	3708	3792	3722	246	1125	500	2710	5	1	49129824	1835	-16.53	2.26	12	0.35	-226.00	1651.00	6950	20220826	-46.26	3405	20230103	9.69	4850	-22.99	20230116	3405	9.69	20230103	6950	-46.26	20220826	3405	9.69	20230103	5.28	N	006910	500	245 억	755681	N	N	0	N	N
14	20230629	120214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3740	-25	5	-0.66	453624425	120817	44.77	3765	3785	3735	4890	2640	3765	3754.64	1.54	0	-11324	3848	3806	3778	3736	3708	3792	3722	246	1125	500	2710	5	1	49129824	1837	-16.55	2.27	12	0.25	-226.00	1651.00	6950	20220826	-46.19	3405	20230103	9.84	4850	-22.89	20230116	3405	9.84	20230103	6950	-46.19	20220826	3405	9.84	20230103	5.28	N	006910	500	245 억	755681	N	N	0	N	N
15	20230629	110214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3760	-5	5	-0.13	286349040	76201	28.24	3765	3785	3745	4890	2640	3765	3757.81	1.54	0	-4302	3848	3806	3778	3736	3708	3792	3722	246	1125	500	2710	5	1	49129824	1847	-16.64	2.28	12	0.16	-226.00	1651.00	6950	20220826	-45.90	3405	20230103	10.43	4850	-22.47	20230116	3405	10.43	20230103	6950	-45.90	20220826	3405	10.43	20230103	5.28	N	006910	500	245 억	755681	N	N	0	N	N
16	20230629	100215	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	15	2	0.40	207391075	55234	20.47	3765	3785	3745	4890	2640	3765	3754.77	1.54	0	-466	3848	3806	3778	3736	3708	3792	3722	246	1125	500	2710	5	1	49129824	1857	-16.73	2.29	12	0.11	-226.00	1651.00	6950	20220826	-45.61	3405	20230103	11.01	4850	-22.06	20230116	3405	11.01	20230103	6950	-45.61	20220826	3405	11.01	20230103	5.28	N	006910	500	245 억	755681	N	N	0	N	N
17	20230629	090214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3765	0	3	0.00	10406215	2764	1.02	3765	3765	3750	4890	2640	3765	3764.91	1.54	0	-291	3848	3806	3778	3736	3708	3792	3722	246	1125	500	2710	5	1	49129824	1850	-16.66	2.28	12	0.01	-226.00	1651.00	6950	20220826	-45.83	3405	20230103	10.57	4850	-22.37	20230116	3405	10.57	20230103	6950	-45.83	20220826	3405	10.57	20230103	5.28	N	006910	500	245 억	755681	N	N	0	N	N
18	20230628	160213	57	100.00	KOSDAQ	금속	N	N	N	N	N	3765	-10	5	-0.26	1008561680	267049	130.85	3810	3820	3750	4905	2645	3775	3776.69	1.59	0	-24006	3831	3802	3781	3752	3731	3817	3767	246	1130	500	2710	5	1	49129824	1850	-16.66	2.28	12	0.54	-226.00	1651.00	6950	20220826	-45.83	3405	20230103	10.57	4850	-22.37	20230116	3405	10.57	20230103	6950	-45.83	20220826	3405	10.57	20230103	5.33	N	006910	500	245 억	779687	N	N	44	N	N
19	20230628	150214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	0	3	0.00	867116060	229479	112.44	3810	3820	3750	4905	2645	3775	3778.63	1.59	0	-22950	3831	3802	3781	3752	3731	3817	3767	246	1130	500	2710	5	1	49129824	1855	-16.70	2.29	12	0.47	-226.00	1651.00	6950	20220826	-45.68	3405	20230103	10.87	4850	-22.16	20230116	3405	10.87	20230103	6950	-45.68	20220826	3405	10.87	20230103	5.33	N	006910	500	245 억	779687	N	N	44	N	N
20	20230628	140214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	0	3	0.00	739801290	195703	95.89	3810	3820	3750	4905	2645	3775	3780.22	1.59	0	-19306	3831	3802	3781	3752	3731	3817	3767	246	1130	500	2710	5	1	49129824	1855	-16.70	2.29	12	0.40	-226.00	1651.00	6950	20220826	-45.68	3405	20230103	10.87	4850	-22.16	20230116	3405	10.87	20230103	6950	-45.68	20220826	3405	10.87	20230103	5.33	N	006910	500	245 억	779687	N	N	44	N	N
21	20230628	130213	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	5	2	0.13	557399040	147226	72.14	3810	3820	3760	4905	2645	3775	3786.01	1.59	0	-14935	3831	3802	3781	3752	3731	3817	3767	246	1130	500	2710	5	1	49129824	1857	-16.73	2.29	12	0.30	-226.00	1651.00	6950	20220826	-45.61	3405	20230103	11.01	4850	-22.06	20230116	3405	11.01	20230103	6950	-45.61	20220826	3405	11.01	20230103	5.33	N	006910	500	245 억	779687	N	N	44	N	N
22	20230628	120200	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	0	3	0.00	473249550	124929	61.21	3810	3820	3760	4905	2645	3775	3788.15	1.59	0	-12470	3831	3802	3781	3752	3731	3817	3767	246	1130	500	2710	5	1	49129824	1855	-16.70	2.29	12	0.25	-226.00	1651.00	6950	20220826	-45.68	3405	20230103	10.87	4850	-22.16	20230116	3405	10.87	20230103	6950	-45.68	20220826	3405	10.87	20230103	5.33	N	006910	500	245 억	779687	N	N	44	N	N
23	20230628	110215	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	10	2	0.26	392437950	103533	50.73	3810	3820	3760	4905	2645	3775	3790.46	1.59	0	-10721	3831	3802	3781	3752	3731	3817	3767	246	1130	500	2710	5	1	49129824	1860	-16.75	2.29	12	0.21	-226.00	1651.00	6950	20220826	-45.54	3405	20230103	11.16	4850	-21.96	20230116	3405	11.16	20230103	6950	-45.54	20220826	3405	11.16	20230103	5.33	N	006910	500	245 억	779687	N	N	44	N	N
24	20230628	100213	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	5	2	0.13	305713170	80612	39.50	3810	3820	3760	4905	2645	3775	3792.40	1.59	0	-2795	3831	3802	3781	3752	3731	3817	3767	246	1130	500	2710	5	1	49129824	1857	-16.73	2.29	12	0.16	-226.00	1651.00	6950	20220826	-45.61	3405	20230103	11.01	4850	-22.06	20230116	3405	11.01	20230103	6950	-45.61	20220826	3405	11.01	20230103	5.33	N	006910	500	245 억	779687	N	N	44	N	N
25	20230628	090213	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	20	2	0.53	63447395	16646	8.16	3810	3820	3795	4905	2645	3775	3811.57	1.59	0	-8287	3831	3802	3781	3752	3731	3817	3767	246	1130	500	2710	5	1	49129824	1864	-16.79	2.30	12	0.03	-226.00	1651.00	6950	20220826	-45.40	3405	20230103	11.45	4850	-21.75	20230116	3405	11.45	20230103	6950	-45.40	20220826	3405	11.45	20230103	5.33	N	006910	500	245 억	779687	N	N	44	N	N
26	20230627	160214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	10	2	0.27	767362495	202701	73.23	3765	3810	3760	4890	2640	3765	3785.70	1.60	0	-8063	3865	3815	3780	3730	3695	3797	3712	246	1125	500	2710	5	1	49129824	1855	-16.70	2.29	12	0.41	-226.00	1651.00	6950	20220826	-45.68	3405	20230103	10.87	4850	-22.16	20230116	3405	10.87	20230103	6950	-45.68	20220826	3405	10.87	20230103	5.35	N	006910	500	245 억	787752	N	N	44	N	N
27	20230627	150214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3765	0	3	0.00	714707550	188759	68.20	3765	3810	3760	4890	2640	3765	3786.35	1.60	0	-7938	3865	3815	3780	3730	3695	3797	3712	246	1125	500	2710	5	1	49129824	1850	-16.66	2.28	12	0.38	-226.00	1651.00	6950	20220826	-45.83	3405	20230103	10.57	4850	-22.37	20230116	3405	10.57	20230103	6950	-45.83	20220826	3405	10.57	20230103	5.35	N	006910	500	245 억	787752	N	N	49	N	N
28	20230627	140215	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	15	2	0.40	573044175	151238	54.64	3765	3810	3760	4890	2640	3765	3789.02	1.60	0	-6684	3865	3815	3780	3730	3695	3797	3712	246	1125	500	2710	5	1	49129824	1857	-16.73	2.29	12	0.31	-226.00	1651.00	6950	20220826	-45.61	3405	20230103	11.01	4850	-22.06	20230116	3405	11.01	20230103	6950	-45.61	20220826	3405	11.01	20230103	5.35	N	006910	500	245 억	787752	N	N	49	N	N
29	20230627	130216	57	100.00	KOSDAQ	금속	N	N	N	N	N	3785	20	2	0.53	485568740	128101	46.28	3765	3810	3760	4890	2640	3765	3790.51	1.60	0	-6104	3865	3815	3780	3730	3695	3797	3712	246	1125	500	2710	5	1	49129824	1860	-16.75	2.29	12	0.26	-226.00	1651.00	6950	20220826	-45.54	3405	20230103	11.16	4850	-21.96	20230116	3405	11.16	20230103	6950	-45.54	20220826	3405	11.16	20230103	5.35	N	006910	500	245 억	787752	N	N	49	N	N
30	20230627	120217	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	25	2	0.66	417879045	110219	39.82	3765	3810	3760	4890	2640	3765	3791.35	1.60	0	-5472	3865	3815	3780	3730	3695	3797	3712	246	1125	500	2710	5	1	49129824	1862	-16.77	2.30	12	0.22	-226.00	1651.00	6950	20220826	-45.47	3405	20230103	11.31	4850	-21.86	20230116	3405	11.31	20230103	6950	-45.47	20220826	3405	11.31	20230103	5.35	N	006910	500	245 억	787752	N	N	49	N	N
31	20230627	110216	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	30	2	0.80	351381720	92720	33.50	3765	3810	3760	4890	2640	3765	3789.71	1.60	0	-2823	3865	3815	3780	3730	3695	3797	3712	246	1125	500	2710	5	1	49129824	1864	-16.79	2.30	12	0.19	-226.00	1651.00	6950	20220826	-45.40	3405	20230103	11.45	4850	-21.75	20230116	3405	11.45	20230103	6950	-45.40	20220826	3405	11.45	20230103	5.35	N	006910	500	245 억	787752	N	N	49	N	N
32	20230627	100212	57	100.00	KOSDAQ	금속	N	N	N	N	N	3795	30	2	0.80	218253700	57637	20.82	3765	3810	3760	4890	2640	3765	3786.69	1.60	0	7176	3865	3815	3780	3730	3695	3797	3712	246	1125	500	2710	5	1	49129824	1864	-16.79	2.30	12	0.12	-226.00	1651.00	6950	20220826	-45.40	3405	20230103	11.45	4850	-21.75	20230116	3405	11.45	20230103	6950	-45.40	20220826	3405	11.45	20230103	5.35	N	006910	500	245 억	787752	N	N	49	N	N
33	20230627	090214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3790	25	2	0.66	31137670	8270	2.99	3765	3795	3760	4890	2640	3765	3765.14	1.60	0	198	3865	3815	3780	3730	3695	3797	3712	246	1125	500	2710	5	1	49129824	1862	-16.77	2.30	12	0.02	-226.00	1651.00	6950	20220826	-45.47	3405	20230103	11.31	4850	-21.86	20230116	3405	11.31	20230103	6950	-45.47	20220826	3405	11.31	20230103	5.35	N	006910	500	245 억	787752	N	N	49	N	N
34	20230626	160213	57	100.00	KOSDAQ	금속	N	N	N	N	N	3765	-40	5	-1.05	1034431715	274537	91.54	3805	3830	3745	4945	2665	3805	3767.94	1.66	0	-29161	3918	3861	3833	3776	3748	3847	3762	246	1140	500	2730	5	1	49129824	1850	-16.66	2.28	12	0.56	-226.00	1651.00	6950	20220826	-45.83	3405	20230103	10.57	4850	-22.37	20230116	3405	10.57	20230103	6950	-45.83	20220826	3405	10.57	20230103	5.39	N	006910	500	245 억	816907	N	N	49	N	N
35	20230626	150214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3770	-35	5	-0.92	921076110	244425	81.50	3805	3830	3745	4945	2665	3805	3768.34	1.66	0	-28536	3918	3861	3833	3776	3748	3847	3762	246	1140	500	2730	5	1	49129824	1852	-16.68	2.28	12	0.50	-226.00	1651.00	6950	20220826	-45.76	3405	20230103	10.72	4850	-22.27	20230116	3405	10.72	20230103	6950	-45.76	20220826	3405	10.72	20230103	5.39	N	006910	500	245 억	816907	N	N	76	N	N
36	20230626	140214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-25	5	-0.66	824113730	218713	72.93	3805	3830	3745	4945	2665	3805	3768.01	1.66	0	-27023	3918	3861	3833	3776	3748	3847	3762	246	1140	500	2730	5	1	49129824	1857	-16.73	2.29	12	0.45	-226.00	1651.00	6950	20220826	-45.61	3405	20230103	11.01	4850	-22.06	20230116	3405	11.01	20230103	6950	-45.61	20220826	3405	11.01	20230103	5.39	N	006910	500	245 억	816907	N	N	76	N	N
37	20230626	130214	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-25	5	-0.66	723101885	191987	64.02	3805	3830	3745	4945	2665	3805	3766.41	1.66	0	-22172	3918	3861	3833	3776	3748	3847	3762	246	1140	500	2730	5	1	49129824	1857	-16.73	2.29	12	0.39	-226.00	1651.00	6950	20220826	-45.61	3405	20230103	11.01	4850	-22.06	20230116	3405	11.01	20230103	6950	-45.61	20220826	3405	11.01	20230103	5.39	N	006910	500	245 억	816907	N	N	76	N	N
38	20230626	120213	57	100.00	KOSDAQ	금속	N	N	N	N	N	3780	-25	5	-0.66	666063690	176893	58.98	3805	3830	3745	4945	2665	3805	3765.35	1.66	0	-19132	3918	3861	3833	3776	3748	3847	3762	246	1140	500	2730	5	1	49129824	1857	-16.73	2.29	12	0.36	-226.00	1651.00	6950	20220826	-45.61	3405	20230103	11.01	4850	-22.06	20230116	3405	11.01	20230103	6950	-45.61	20220826	3405	11.01	20230103	5.39	N	006910	500	245 억	816907	N	N	76	N	N
39	20230626	110213	57	100.00	KOSDAQ	금속	N	N	N	N	N	3775	-30	5	-0.79	602534420	160077	53.38	3805	3830	3745	4945	2665	3805	3764.03	1.66	0	-16081	3918	3861	3833	3776	3748	3847	3762	246	1140	500	2730	5	1	49129824	1855	-16.70	2.29	12	0.33	-226.00	1651.00	6950	20220826	-45.68	3405	20230103	10.87	4850	-22.16	20230116	3405	10.87	20230103	6950	-45.68	20220826	3405	10.87	20230103	5.39	N	006910	500	245 억	816907	N	N	76	N	N
40	20230626	100213	57	100.00	KOSDAQ	금속	N	N	N	N	N	3755	-50	5	-1.31	466606280	123946	41.33	3805	3830	3745	4945	2665	3805	3764.59	1.66	0	-11476	3918	3861	3833	3776	3748	3847	3762	246	1140	500	2730	5	1	49129824	1845	-16.62	2.27	12	0.25	-226.00	1651.00	6950	20220826	-45.97	3405	20230103	10.28	4850	-22.58	20230116	3405	10.28	20230103	6950	-45.97	20220826	3405	10.28	20230103	5.39	N	006910	500	245 억	816907	N	N	76	N	N
41	20230626	090213	57	100.00	KOSDAQ	금속	N	N	N	N	N	3810	5	2	0.13	12127200	3182	1.06	3805	3830	3805	4945	2665	3805	3811.19	1.66	0	-1122	3918	3861	3833	3776	3748	3847	3762	246	1140	500	2730	5	1	49129824	1872	-16.86	2.31	12	0.01	-226.00	1651.00	6950	20220826	-45.18	3405	20230103	11.89	4850	-21.44	20230116	3405	11.89	20230103	6950	-45.18	20220826	3405	11.89	20230103	5.39	N	006910	500	245 억	816907	N	N	76	N	N
42	20230623	152849	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-45	5	-1.17	1048921490	273950	78.03	3845	3890	3805	5000	2695	3850	3828.88	1.79	0	-62268	3916	3882	3866	3832	3816	3875	3825	246	1152	500	2770	5	1	49129824	1869	-16.84	2.30	12	0.56	-226.00	1651.00	6950	20220826	-45.25	3405	20230103	11.75	4850	-21.55	20230116	3405	11.75	20230103	6950	-45.25	20220826	3405	11.75	20230103	5.41	N	006910	500	245 억	879242	N	N	152	N	N
43	20230623	140157	57	100.00	KOSDAQ	금속	N	N	N	N	N	3820	-30	5	-0.78	774905110	202067	57.56	3845	3890	3815	5000	2695	3850	3834.89	1.79	0	-54284	3916	3882	3866	3832	3816	3875	3825	246	1152	500	2770	5	1	49129824	1877	-16.90	2.31	12	0.41	-226.00	1651.00	6950	20220826	-45.04	3405	20230103	12.19	4850	-21.24	20230116	3405	12.19	20230103	6950	-45.04	20220826	3405	12.19	20230103	5.41	N	006910	500	245 억	879242	N	N	152	N	N
44	20230622	160832	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-55	5	-1.41	1330774920	344354	98.31	3900	3900	3850	5070	2735	3905	3864.68	1.87	0	-38767	4045	3975	3940	3870	3835	3957	3852	246	1167	500	2810	5	1	49129824	1891	-17.04	2.33	12	0.70	-226.00	1651.00	6950	20220826	-44.60	3405	20230103	13.07	4850	-20.62	20230116	3405	13.07	20230103	6950	-44.60	20220826	3405	13.07	20230103	5.45	N	006910	500	245 억	918007	N	N	152	N	N
45	20230622	150829	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-50	5	-1.28	1185208655	306552	87.52	3900	3900	3850	5070	2735	3905	3866.26	1.87	0	-37929	4045	3975	3940	3870	3835	3957	3852	246	1167	500	2810	5	1	49129824	1894	-17.06	2.33	12	0.62	-226.00	1651.00	6950	20220826	-44.53	3405	20230103	13.22	4850	-20.52	20230116	3405	13.22	20230103	6950	-44.53	20220826	3405	13.22	20230103	5.45	N	006910	500	245 억	918007	N	N	18	N	N
46	20230622	140514	57	100.00	KOSDAQ	금속	N	N	N	N	N	3860	-45	5	-1.15	1017515525	263083	75.11	3900	3900	3850	5070	2735	3905	3867.66	1.87	0	-25408	4045	3975	3940	3870	3835	3957	3852	246	1167	500	2810	5	1	49129824	1896	-17.08	2.34	12	0.54	-226.00	1651.00	6950	20220826	-44.46	3405	20230103	13.36	4850	-20.41	20230116	3405	13.36	20230103	6950	-44.46	20220826	3405	13.36	20230103	5.45	N	006910	500	245 억	918007	N	N	18	N	N
47	20230622	130908	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	-35	5	-0.90	867753120	224283	64.03	3900	3900	3850	5070	2735	3905	3869.01	1.87	0	-17561	4045	3975	3940	3870	3835	3957	3852	246	1167	500	2810	5	1	49129824	1901	-17.12	2.34	12	0.46	-226.00	1651.00	6950	20220826	-44.32	3405	20230103	13.66	4850	-20.21	20230116	3405	13.66	20230103	6950	-44.32	20220826	3405	13.66	20230103	5.45	N	006910	500	245 억	918007	N	N	18	N	N
48	20230622	120430	57	100.00	KOSDAQ	금속	N	N	N	N	N	3865	-40	5	-1.02	679823630	175584	50.13	3900	3900	3860	5070	2735	3905	3871.79	1.87	0	655	4045	3975	3940	3870	3835	3957	3852	246	1167	500	2810	5	1	49129824	1899	-17.10	2.34	12	0.36	-226.00	1651.00	6950	20220826	-44.39	3405	20230103	13.51	4850	-20.31	20230116	3405	13.51	20230103	6950	-44.39	20220826	3405	13.51	20230103	5.45	N	006910	500	245 억	918007	N	N	18	N	N
49	20230622	110629	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	-30	5	-0.77	517810535	133705	38.17	3900	3900	3860	5070	2735	3905	3872.78	1.87	0	4213	4045	3975	3940	3870	3835	3957	3852	246	1167	500	2810	5	1	49129824	1904	-17.15	2.35	12	0.27	-226.00	1651.00	6950	20220826	-44.24	3405	20230103	13.80	4850	-20.10	20230116	3405	13.80	20230103	6950	-44.24	20220826	3405	13.80	20230103	5.45	N	006910	500	245 억	918007	N	N	18	N	N
50	20230622	100325	57	100.00	KOSDAQ	금속	N	N	N	N	N	3880	-25	5	-0.64	352463235	91001	25.98	3900	3900	3860	5070	2735	3905	3873.18	1.87	0	8627	4045	3975	3940	3870	3835	3957	3852	246	1167	500	2810	5	1	49129824	1906	-17.17	2.35	12	0.19	-226.00	1651.00	6950	20220826	-44.17	3405	20230103	13.95	4850	-20.00	20230116	3405	13.95	20230103	6950	-44.17	20220826	3405	13.95	20230103	5.45	N	006910	500	245 억	918007	N	N	18	N	N
51	20230622	090444	57	100.00	KOSDAQ	금속	N	N	N	N	N	3875	-30	5	-0.77	21567040	5539	1.58	3900	3900	3875	5070	2735	3905	3893.67	1.87	0	-1035	4045	3975	3940	3870	3835	3957	3852	246	1167	500	2810	5	1	49129824	1904	-17.15	2.35	12	0.01	-226.00	1651.00	6950	20220826	-44.24	3405	20230103	13.80	4850	-20.10	20230116	3405	13.80	20230103	6950	-44.24	20220826	3405	13.80	20230103	5.45	N	006910	500	245 억	918007	N	N	18	N	N
52	20230621	160333	57	100.00	KOSDAQ	금속	N	N	N	N	N	3905	-75	5	-1.88	1362787610	345586	60.75	3985	4010	3905	5170	2790	3980	3943.43	1.87	0	-2906	4106	4042	4011	3947	3916	4027	3932	246	1190	500	2860	5	1	49129824	1919	-17.28	2.37	12	0.70	-226.00	1651.00	6950	20220826	-43.81	3405	20230103	14.68	4850	-19.48	20230116	3405	14.68	20230103	6950	-43.81	20220826	3405	14.68	20230103	5.52	N	006910	500	245 억	920915	N	N	18	N	N
53	20230621	150432	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	-70	5	-1.76	1255023420	317997	55.90	3985	4010	3905	5170	2790	3980	3946.65	1.87	0	-2607	4106	4042	4011	3947	3916	4027	3932	246	1190	500	2860	5	1	49129824	1921	-17.30	2.37	12	0.65	-226.00	1651.00	6950	20220826	-43.74	3405	20230103	14.83	4850	-19.38	20230116	3405	14.83	20230103	6950	-43.74	20220826	3405	14.83	20230103	5.52	N	006910	500	245 억	920915	N	N	14	N	N
54	20230621	140853	57	100.00	KOSDAQ	금속	N	N	N	N	N	3925	-55	5	-1.38	1033250680	261316	45.94	3985	4010	3920	5170	2790	3980	3954.03	1.87	0	790	4106	4042	4011	3947	3916	4027	3932	246	1190	500	2860	5	1	49129824	1928	-17.37	2.38	12	0.53	-226.00	1651.00	6950	20220826	-43.53	3405	20230103	15.27	4850	-19.07	20230116	3405	15.27	20230103	6950	-43.53	20220826	3405	15.27	20230103	5.52	N	006910	500	245 억	920915	N	N	14	N	N
55	20230621	130609	57	100.00	KOSDAQ	금속	N	N	N	N	N	3940	-40	5	-1.01	904703220	228588	40.18	3985	4010	3930	5170	2790	3980	3957.79	1.87	0	8395	4106	4042	4011	3947	3916	4027	3932	246	1190	500	2860	5	1	49129824	1936	-17.43	2.39	12	0.47	-226.00	1651.00	6950	20220826	-43.31	3405	20230103	15.71	4850	-18.76	20230116	3405	15.71	20230103	6950	-43.31	20220826	3405	15.71	20230103	5.52	N	006910	500	245 억	920915	N	N	14	N	N
56	20230621	120952	57	100.00	KOSDAQ	금속	N	N	N	N	N	3935	-45	5	-1.13	764113800	192860	33.90	3985	4010	3930	5170	2790	3980	3962.01	1.87	0	6086	4106	4042	4011	3947	3916	4027	3932	246	1190	500	2860	5	1	49129824	1933	-17.41	2.38	12	0.39	-226.00	1651.00	6950	20220826	-43.38	3405	20230103	15.57	4850	-18.87	20230116	3405	15.57	20230103	6950	-43.38	20220826	3405	15.57	20230103	5.52	N	006910	500	245 억	920915	N	N	14	N	N
57	20230621	110931	57	100.00	KOSDAQ	금속	N	N	N	N	N	3950	-30	5	-0.75	665709665	167883	29.51	3985	4010	3930	5170	2790	3980	3965.32	1.87	0	6522	4106	4042	4011	3947	3916	4027	3932	246	1190	500	2860	5	1	49129824	1941	-17.48	2.39	12	0.34	-226.00	1651.00	6950	20220826	-43.17	3405	20230103	16.01	4850	-18.56	20230116	3405	16.01	20230103	6950	-43.17	20220826	3405	16.01	20230103	5.52	N	006910	500	245 억	920915	N	N	14	N	N
58	20230621	100815	57	100.00	KOSDAQ	금속	N	N	N	N	N	3965	-15	5	-0.38	371929140	93522	16.44	3985	4010	3950	5170	2790	3980	3976.92	1.87	0	-2445	4106	4042	4011	3947	3916	4027	3932	246	1190	500	2860	5	1	49129824	1948	-17.54	2.40	12	0.19	-226.00	1651.00	6950	20220826	-42.95	3405	20230103	16.45	4850	-18.25	20230116	3405	16.45	20230103	6950	-42.95	20220826	3405	16.45	20230103	5.52	N	006910	500	245 억	920915	N	N	14	N	N
59	20230621	091005	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	5	2	0.13	123498230	30970	5.44	3985	4010	3975	5170	2790	3980	3987.67	1.87	0	-1435	4106	4042	4011	3947	3916	4027	3932	246	1190	500	2860	5	1	49129824	1958	-17.63	2.41	12	0.06	-226.00	1651.00	6950	20220826	-42.66	3405	20230103	17.03	4850	-17.84	20230116	3405	17.03	20230103	6950	-42.66	20220826	3405	17.03	20230103	5.52	N	006910	500	245 억	920915	N	N	14	N	N
60	20230620	160730	57	100.00	KOSDAQ	금속	N	N	N	N	N	3980	-20	5	-0.50	2273807305	565065	118.67	4000	4075	3980	5200	2800	4000	4024.04	1.94	0	-30386	4060	4030	3990	3960	3920	4045	3975	246	1200	500	2880	5	1	49129824	1955	-17.61	2.41	12	1.15	-226.00	1651.00	6950	20220826	-42.73	3405	20230103	16.89	4850	-17.94	20230116	3405	16.89	20230103	6950	-42.73	20220826	3405	16.89	20230103	5.53	N	006910	500	245 억	953801	N	N	14	N	N
61	20230620	150833	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	-15	5	-0.38	2162736655	537180	112.81	4000	4075	3980	5200	2800	4000	4026.10	1.94	0	-31143	4060	4030	3990	3960	3920	4045	3975	246	1200	500	2880	5	1	49129824	1958	-17.63	2.41	12	1.09	-226.00	1651.00	6950	20220826	-42.66	3405	20230103	17.03	4850	-17.84	20230116	3405	17.03	20230103	6950	-42.66	20220826	3405	17.03	20230103	5.53	N	006910	500	245 억	953801	N	N	46	N	N
62	20230620	140319	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	10	2	0.25	1912144095	474491	99.65	4000	4075	3980	5200	2800	4000	4029.89	1.94	0	-19046	4060	4030	3990	3960	3920	4045	3975	246	1200	500	2880	5	1	49129824	1970	-17.74	2.43	12	0.97	-226.00	1651.00	6950	20220826	-42.30	3405	20230103	17.77	4850	-17.32	20230116	3405	17.77	20230103	6950	-42.30	20220826	3405	17.77	20230103	5.53	N	006910	500	245 억	953801	N	N	46	N	N
63	20230620	130712	57	100.00	KOSDAQ	금속	N	N	N	N	N	4005	5	2	0.12	1831618590	454400	95.43	4000	4075	3980	5200	2800	4000	4030.86	1.94	0	-17048	4060	4030	3990	3960	3920	4045	3975	246	1200	500	2880	5	1	49129824	1968	-17.72	2.43	12	0.92	-226.00	1651.00	6950	20220826	-42.37	3405	20230103	17.62	4850	-17.42	20230116	3405	17.62	20230103	6950	-42.37	20220826	3405	17.62	20230103	5.53	N	006910	500	245 억	953801	N	N	46	N	N
64	20230620	120436	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	0	3	0.00	1708222040	423577	88.95	4000	4075	3980	5200	2800	4000	4032.85	1.94	0	-15091	4060	4030	3990	3960	3920	4045	3975	246	1200	500	2880	5	1	49129824	1965	-17.70	2.42	12	0.86	-226.00	1651.00	6950	20220826	-42.45	3405	20230103	17.47	4850	-17.53	20230116	3405	17.47	20230103	6950	-42.45	20220826	3405	17.47	20230103	5.53	N	006910	500	245 억	953801	N	N	46	N	N
65	20230620	110613	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	10	2	0.25	1610556495	399204	83.84	4000	4075	3980	5200	2800	4000	4034.43	1.94	0	-14956	4060	4030	3990	3960	3920	4045	3975	246	1200	500	2880	5	1	49129824	1970	-17.74	2.43	12	0.81	-226.00	1651.00	6950	20220826	-42.30	3405	20230103	17.77	4850	-17.32	20230116	3405	17.77	20230103	6950	-42.30	20220826	3405	17.77	20230103	5.53	N	006910	500	245 억	953801	N	N	46	N	N
66	20230620	100957	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	-5	5	-0.12	1352017295	334668	70.28	4000	4075	3990	5200	2800	4000	4039.88	1.94	0	-1978	4060	4030	3990	3960	3920	4045	3975	246	1200	500	2880	5	1	49129824	1963	-17.68	2.42	12	0.68	-226.00	1651.00	6950	20220826	-42.52	3405	20230103	17.33	4850	-17.63	20230116	3405	17.33	20230103	6950	-42.52	20220826	3405	17.33	20230103	5.53	N	006910	500	245 억	953801	N	N	46	N	N
67	20230620	090233	57	100.00	KOSDAQ	금속	N	N	N	N	N	4030	30	2	0.75	58304860	14516	3.05	4000	4035	3990	5200	2800	4000	4016.67	1.94	0	2106	4060	4030	3990	3960	3920	4045	3975	246	1200	500	2880	5	1	49129824	1980	-17.83	2.44	12	0.03	-226.00	1651.00	6950	20220826	-42.01	3405	20230103	18.36	4850	-16.91	20230116	3405	18.36	20230103	6950	-42.01	20220826	3405	18.36	20230103	5.53	N	006910	500	245 억	953801	N	N	46	N	N
68	20230619	160429	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	30	2	0.76	1867988920	467789	140.70	3975	4020	3950	5160	2780	3970	3993.24	1.77	0	86508	4043	4006	3938	3901	3833	4025	3920	246	1190	500	2850	5	1	49129824	1965	-17.70	2.42	12	0.95	-226.00	1651.00	6950	20220826	-42.45	3405	20230103	17.47	4850	-17.53	20230116	3405	17.47	20230103	6950	-42.45	20220826	3405	17.47	20230103	5.56	N	006910	500	245 억	867294	N	N	46	N	N
69	20230619	150703	57	100.00	KOSDAQ	금속	N	N	N	N	N	3985	15	2	0.38	1714265780	429294	129.12	3975	4020	3950	5160	2780	3970	3993.24	1.77	0	84633	4043	4006	3938	3901	3833	4025	3920	246	1190	500	2850	5	1	49129824	1958	-17.63	2.41	12	0.87	-226.00	1651.00	6950	20220826	-42.66	3405	20230103	17.03	4850	-17.84	20230116	3405	17.03	20230103	6950	-42.66	20220826	3405	17.03	20230103	5.56	N	006910	500	245 억	867294	N	N	287	N	N
70	20230619	140941	57	100.00	KOSDAQ	금속	N	N	N	N	N	3975	5	2	0.13	1580300535	395621	118.99	3975	4020	3950	5160	2780	3970	3994.50	1.77	0	79050	4043	4006	3938	3901	3833	4025	3920	246	1190	500	2850	5	1	49129824	1953	-17.59	2.41	12	0.81	-226.00	1651.00	6950	20220826	-42.81	3405	20230103	16.74	4850	-18.04	20230116	3405	16.74	20230103	6950	-42.81	20220826	3405	16.74	20230103	5.56	N	006910	500	245 억	867294	N	N	287	N	N
71	20230619	130549	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	30	2	0.76	1346443065	336962	101.35	3975	4020	3950	5160	2780	3970	3995.86	1.77	0	75347	4043	4006	3938	3901	3833	4025	3920	246	1190	500	2850	5	1	49129824	1965	-17.70	2.42	12	0.69	-226.00	1651.00	6950	20220826	-42.45	3405	20230103	17.47	4850	-17.53	20230116	3405	17.47	20230103	6950	-42.45	20220826	3405	17.47	20230103	5.56	N	006910	500	245 억	867294	N	N	287	N	N
72	20230619	120842	57	100.00	KOSDAQ	금속	N	N	N	N	N	4000	30	2	0.76	1248349120	312440	93.98	3975	4020	3950	5160	2780	3970	3995.51	1.77	0	74669	4043	4006	3938	3901	3833	4025	3920	246	1190	500	2850	5	1	49129824	1965	-17.70	2.42	12	0.64	-226.00	1651.00	6950	20220826	-42.45	3405	20230103	17.47	4850	-17.53	20230116	3405	17.47	20230103	6950	-42.45	20220826	3405	17.47	20230103	5.56	N	006910	500	245 억	867294	N	N	287	N	N
73	20230619	110604	57	100.00	KOSDAQ	금속	N	N	N	N	N	3995	25	2	0.63	1057620860	264705	79.62	3975	4020	3950	5160	2780	3970	3995.50	1.77	0	53099	4043	4006	3938	3901	3833	4025	3920	246	1190	500	2850	5	1	49129824	1963	-17.68	2.42	12	0.54	-226.00	1651.00	6950	20220826	-42.52	3405	20230103	17.33	4850	-17.63	20230116	3405	17.33	20230103	6950	-42.52	20220826	3405	17.33	20230103	5.56	N	006910	500	245 억	867294	N	N	287	N	N
74	20230619	101009	57	100.00	KOSDAQ	금속	N	N	N	N	N	4010	40	2	1.01	931867700	233229	70.15	3975	4020	3950	5160	2780	3970	3995.54	1.77	0	58864	4043	4006	3938	3901	3833	4025	3920	246	1190	500	2850	5	1	49129824	1970	-17.74	2.43	12	0.47	-226.00	1651.00	6950	20220826	-42.30	3405	20230103	17.77	4850	-17.32	20230116	3405	17.77	20230103	6950	-42.30	20220826	3405	17.77	20230103	5.56	N	006910	500	245 억	867294	N	N	287	N	N
75	20230619	090134	57	100.00	KOSDAQ	금속	N	N	N	N	N	3980	10	2	0.25	68936100	17337	5.21	3975	3990	3970	5160	2780	3970	3976.37	1.77	0	924	4043	4006	3938	3901	3833	4025	3920	246	1190	500	2850	5	1	49129824	1955	-17.61	2.41	12	0.04	-226.00	1651.00	6950	20220826	-42.73	3405	20230103	16.89	4850	-17.94	20230116	3405	16.89	20230103	6950	-42.73	20220826	3405	16.89	20230103	5.56	N	006910	500	245 억	867294	N	N	287	N	N
76	20230616	160341	57	100.00	KOSDAQ	금속	N	N	N	N	N	3970	120	2	3.12	1291290000	327788	88.57	3870	3975	3870	5000	2695	3850	3939.39	1.58	0	88877	3976	3912	3881	3817	3786	3897	3802	246	1152	500	2770	5	1	49129824	1950	-17.57	2.40	12	0.67	-226.00	1651.00	6950	20220826	-42.88	3405	20230103	16.59	4850	-18.14	20230116	3405	16.59	20230103	6950	-42.88	20220826	3405	16.59	20230103	5.55	N	006910	500	245 억	777582	N	N	287	N	N
77	20230616	151019	57	100.00	KOSDAQ	금속	N	N	N	N	N	3965	115	2	2.99	1203498905	305655	82.59	3870	3975	3870	5000	2695	3850	3937.44	1.58	0	81913	3976	3912	3881	3817	3786	3897	3802	246	1152	500	2770	5	1	49129824	1948	-17.54	2.40	12	0.62	-226.00	1651.00	6950	20220826	-42.95	3405	20230103	16.45	4850	-18.25	20230116	3405	16.45	20230103	6950	-42.95	20220826	3405	16.45	20230103	5.55	N	006910	500	245 억	777582	N	N	171	N	N
78	20230616	140905	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	105	2	2.73	948280840	241301	65.20	3870	3970	3870	5000	2695	3850	3929.87	1.58	0	55094	3976	3912	3881	3817	3786	3897	3802	246	1152	500	2770	5	1	49129824	1943	-17.50	2.40	12	0.49	-226.00	1651.00	6950	20220826	-43.09	3405	20230103	16.15	4850	-18.45	20230116	3405	16.15	20230103	6950	-43.09	20220826	3405	16.15	20230103	5.55	N	006910	500	245 억	777582	N	N	171	N	N
79	20230616	130124	57	100.00	KOSDAQ	금속	N	N	N	N	N	3930	80	2	2.08	655396150	167159	45.17	3870	3945	3870	5000	2695	3850	3920.79	1.58	0	34641	3976	3912	3881	3817	3786	3897	3802	246	1152	500	2770	5	1	49129824	1931	-17.39	2.38	12	0.34	-226.00	1651.00	6950	20220826	-43.45	3405	20230103	15.42	4850	-18.97	20230116	3405	15.42	20230103	6950	-43.45	20220826	3405	15.42	20230103	5.55	N	006910	500	245 억	777582	N	N	171	N	N
80	20230616	120227	57	100.00	KOSDAQ	금속	N	N	N	N	N	3920	70	2	1.82	584399825	149065	40.28	3870	3945	3870	5000	2695	3850	3920.44	1.58	0	33941	3976	3912	3881	3817	3786	3897	3802	246	1152	500	2770	5	1	49129824	1926	-17.35	2.37	12	0.30	-226.00	1651.00	6950	20220826	-43.60	3405	20230103	15.12	4850	-19.18	20230116	3405	15.12	20230103	6950	-43.60	20220826	3405	15.12	20230103	5.55	N	006910	500	245 억	777582	N	N	171	N	N
81	20230616	110327	57	100.00	KOSDAQ	금속	N	N	N	N	N	3910	60	2	1.56	464956090	118614	32.05	3870	3945	3870	5000	2695	3850	3919.91	1.58	0	15184	3976	3912	3881	3817	3786	3897	3802	246	1152	500	2770	5	1	49129824	1921	-17.30	2.37	12	0.24	-226.00	1651.00	6950	20220826	-43.74	3405	20230103	14.83	4850	-19.38	20230116	3405	14.83	20230103	6950	-43.74	20220826	3405	14.83	20230103	5.55	N	006910	500	245 억	777582	N	N	171	N	N
82	20230616	100245	57	100.00	KOSDAQ	금속	N	N	N	N	N	3915	65	2	1.69	376479325	96038	25.95	3870	3945	3870	5000	2695	3850	3920.11	1.58	0	16081	3976	3912	3881	3817	3786	3897	3802	246	1152	500	2770	5	1	49129824	1923	-17.32	2.37	12	0.20	-226.00	1651.00	6950	20220826	-43.67	3405	20230103	14.98	4850	-19.28	20230116	3405	14.98	20230103	6950	-43.67	20220826	3405	14.98	20230103	5.55	N	006910	500	245 억	777582	N	N	171	N	N
83	20230616	090241	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	40	2	1.04	9433455	2434	0.66	3870	3890	3870	5000	2695	3850	3875.70	1.58	0	9	3976	3912	3881	3817	3786	3897	3802	246	1152	500	2770	5	1	49129824	1911	-17.21	2.36	12	0.00	-226.00	1651.00	6950	20220826	-44.03	3405	20230103	14.24	4850	-19.79	20230116	3405	14.24	20230103	6950	-44.03	20220826	3405	14.24	20230103	5.55	N	006910	500	245 억	777582	N	N	171	N	N
84	20230615	150600	57	100.00	KOSDAQ	금속	N	N	N	N	N	3855	-45	5	-1.15	1305642455	336208	72.16	3910	3945	3850	5070	2730	3900	3883.31	1.60	0	-14744	4070	3985	3935	3850	3800	3960	3825	246	1170	500	2800	5	1	49129824	1894	-17.06	2.33	12	0.68	-226.00	1651.00	6950	20220826	-44.53	3405	20230103	13.22	4850	-20.52	20230116	3405	13.22	20230103	6950	-44.53	20220826	3405	13.22	20230103	5.60	N	006910	500	245 억	787367	N	N	32	N	N
85	20230615	141000	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	-30	5	-0.77	1064045065	273575	58.72	3910	3945	3850	5070	2730	3900	3889.31	1.60	0	-13815	4070	3985	3935	3850	3800	3960	3825	246	1170	500	2800	5	1	49129824	1901	-17.12	2.34	12	0.56	-226.00	1651.00	6950	20220826	-44.32	3405	20230103	13.66	4850	-20.21	20230116	3405	13.66	20230103	6950	-44.32	20220826	3405	13.66	20230103	5.60	N	006910	500	245 억	787367	N	N	32	N	N
86	20230615	130234	57	100.00	KOSDAQ	금속	N	N	N	N	N	3890	-10	5	-0.26	931113435	239208	51.34	3910	3945	3850	5070	2730	3900	3892.41	1.60	0	-12550	4070	3985	3935	3850	3800	3960	3825	246	1170	500	2800	5	1	49129824	1911	-17.21	2.36	12	0.49	-226.00	1651.00	6950	20220826	-44.03	3405	20230103	14.24	4850	-19.79	20230116	3405	14.24	20230103	6950	-44.03	20220826	3405	14.24	20230103	5.60	N	006910	500	245 억	787367	N	N	32	N	N
87	20230615	120657	57	100.00	KOSDAQ	금속	N	N	N	N	N	3885	-15	5	-0.38	854664150	219498	47.11	3910	3945	3850	5070	2730	3900	3893.65	1.60	0	-15112	4070	3985	3935	3850	3800	3960	3825	246	1170	500	2800	5	1	49129824	1909	-17.19	2.35	12	0.45	-226.00	1651.00	6950	20220826	-44.10	3405	20230103	14.10	4850	-19.90	20230116	3405	14.10	20230103	6950	-44.10	20220826	3405	14.10	20230103	5.60	N	006910	500	245 억	787367	N	N	32	N	N
88	20230615	110149	57	100.00	KOSDAQ	금속	N	N	N	N	N	3870	-30	5	-0.77	607322790	155463	33.37	3910	3945	3870	5070	2730	3900	3906.65	1.60	0	-5045	4070	3985	3935	3850	3800	3960	3825	246	1170	500	2800	5	1	49129824	1901	-17.12	2.34	12	0.32	-226.00	1651.00	6950	20220826	-44.32	3405	20230103	13.66	4850	-20.21	20230116	3405	13.66	20230103	6950	-44.32	20220826	3405	13.66	20230103	5.60	N	006910	500	245 억	787367	N	N	32	N	N
89	20230611	184608	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	115	2	2.90	5379723410	1333913	77.42	3990	4100	3955	5150	2780	3965	4032.27	1.88	186019	211500	4145	4055	3980	3890	3815	4100	3935	246	1185	500	2850	5	1	49129824	2004	-18.05	2.47	12	2.72	-226.00	1651.00	6950	20220826	-41.29	3405	20230103	19.82	4850	-15.88	20230116	3405	19.82	20230103	6950	-41.29	20220826	3405	19.82	20230103	5.67	N	006910	500	245 억	923993	N	N	2660	N	N
90	20230611	181130	57	100.00	KOSDAQ	금속	N	N	N	N	N	4080	115	2	2.90	5379723410	1333913	77.42	3990	4100	3955	5150	2780	3965	4032.27	1.88	186019	211500	4145	4055	3980	3890	3815	4100	3935	246	1185	500	2850	5	1	49129824	2004	-18.05	2.47	12	2.72	-226.00	1651.00	6950	20220826	-41.29	3405	20230103	19.82	4850	-15.88	20230116	3405	19.82	20230103	6950	-41.29	20220826	3405	19.82	20230103	5.67	N	006910	500	245 억	923993	N	N	2660	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History