KissMeData/020400/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160320	60.00	KOSDAQ	금속	N	N	N	N	60	N	9780	260	2	2.73	57604500	5998	27.13	9520	9810	9470	12370	6670	9520	9604.04	1.11	0	1104	9933	9726	9623	9416	9313	9675	9365	32	2850	1000	6850	10	1	3189166	312	14.30	0.67	12	0.19	684.00	14688.00	11550	20220720	-15.32	8020	20220930	21.95	11240	-12.99	20230512	8600	13.72	20230103	11550	-15.32	20220720	8020	21.95	20220930	0.00	N	020400	1000	31 억	35278	N	N	N	N
3	20230630	150323	60.00	KOSDAQ	금속	N	N	N	N	60	N	9800	280	2	2.94	52949680	5523	24.98	9520	9800	9470	12370	6670	9520	9587.20	1.11	0	1131	9933	9726	9623	9416	9313	9675	9365	32	2850	1000	6850	10	1	3189166	313	14.33	0.67	12	0.17	684.00	14688.00	11550	20220720	-15.15	8020	20220930	22.19	11240	-12.81	20230512	8600	13.95	20230103	11550	-15.15	20220720	8020	22.19	20220930	0.00	N	020400	1000	31 억	35278	N	N	N	N
4	20230630	140322	60.00	KOSDAQ	금속	N	N	N	N	60	N	9590	70	2	0.74	29558280	3101	14.03	9520	9620	9470	12370	6670	9520	9531.88	1.11	0	472	9933	9726	9623	9416	9313	9675	9365	32	2850	1000	6850	10	1	3189166	306	14.02	0.65	12	0.10	684.00	14688.00	11550	20220720	-16.97	8020	20220930	19.58	11240	-14.68	20230512	8600	11.51	20230103	11550	-16.97	20220720	8020	19.58	20220930	0.00	N	020400	1000	31 억	35278	N	N	N	N
5	20230630	130323	60.00	KOSDAQ	금속	N	N	N	N	60	N	9600	80	2	0.84	26697590	2802	12.67	9520	9620	9470	12370	6670	9520	9528.07	1.11	0	460	9933	9726	9623	9416	9313	9675	9365	32	2850	1000	6850	10	1	3189166	306	14.04	0.65	12	0.09	684.00	14688.00	11550	20220720	-16.88	8020	20220930	19.70	11240	-14.59	20230512	8600	11.63	20230103	11550	-16.88	20220720	8020	19.70	20220930	0.00	N	020400	1000	31 억	35278	N	N	N	N
6	20230630	120320	60.00	KOSDAQ	금속	N	N	N	N	60	N	9510	-10	5	-0.11	21713690	2281	10.32	9520	9620	9470	12370	6670	9520	9519.37	1.11	0	494	9933	9726	9623	9416	9313	9675	9365	32	2850	1000	6850	10	1	3189166	303	13.90	0.65	12	0.07	684.00	14688.00	11550	20220720	-17.66	8020	20220930	18.58	11240	-15.39	20230512	8600	10.58	20230103	11550	-17.66	20220720	8020	18.58	20220930	0.00	N	020400	1000	31 억	35278	N	N	N	N
7	20230630	110322	60.00	KOSDAQ	금속	N	N	N	N	60	N	9600	80	2	0.84	19651170	2065	9.34	9520	9620	9470	12370	6670	9520	9516.29	1.11	0	439	9933	9726	9623	9416	9313	9675	9365	32	2850	1000	6850	10	1	3189166	306	14.04	0.65	12	0.06	684.00	14688.00	11550	20220720	-16.88	8020	20220930	19.70	11240	-14.59	20230512	8600	11.63	20230103	11550	-16.88	20220720	8020	19.70	20220930	0.00	N	020400	1000	31 억	35278	N	N	N	N
8	20230630	100321	60.00	KOSDAQ	금속	N	N	N	N	60	N	9500	-20	5	-0.21	16632930	1748	7.91	9520	9620	9470	12370	6670	9520	9515.39	1.11	0	259	9933	9726	9623	9416	9313	9675	9365	32	2850	1000	6850	10	1	3189166	303	13.89	0.65	12	0.05	684.00	14688.00	11550	20220720	-17.75	8020	20220930	18.45	11240	-15.48	20230512	8600	10.47	20230103	11550	-17.75	20220720	8020	18.45	20220930	0.00	N	020400	1000	31 억	35278	N	N	N	N
9	20230630	090322	60.00	KOSDAQ	금속	N	N	N	N	60	N	9520	0	3	0.00	9829540	1032	4.67	9520	9620	9520	12370	6670	9520	9524.78	1.11	0	234	9933	9726	9623	9416	9313	9675	9365	32	2850	1000	6850	10	1	3189166	304	13.92	0.65	12	0.03	684.00	14688.00	11550	20220720	-17.58	8020	20220930	18.70	11240	-15.30	20230512	8600	10.70	20230103	11550	-17.58	20220720	8020	18.70	20220930	0.00	N	020400	1000	31 억	35278	N	N	N	N
10	20230629	160321	60.00	KOSDAQ	금속	N	N	N	N	60	N	9520	-100	5	-1.04	213619680	22100	100.19	9620	9830	9520	12500	6740	9620	9666.71	1.25	0	-4804	9953	9786	9703	9536	9453	9745	9495	32	2880	1000	6920	10	1	3189166	304	13.92	0.65	12	0.69	684.00	14688.00	11550	20220720	-17.58	8020	20220930	18.70	11240	-15.30	20230512	8600	10.70	20230103	11550	-17.58	20220720	8020	18.70	20220930	0.01	N	020400	1000	31 억	39984	N	N	N	N
11	20230629	150319	60.00	KOSDAQ	금속	N	N	N	N	60	N	9530	-90	5	-0.94	204784760	21172	95.98	9620	9830	9520	12500	6740	9620	9672.43	1.25	0	-4007	9953	9786	9703	9536	9453	9745	9495	32	2880	1000	6920	10	1	3189166	304	13.93	0.65	12	0.66	684.00	14688.00	11550	20220720	-17.49	8020	20220930	18.83	11240	-15.21	20230512	8600	10.81	20230103	11550	-17.49	20220720	8020	18.83	20220930	0.01	N	020400	1000	31 억	39984	N	N	N	N
12	20230629	140319	60.00	KOSDAQ	금속	N	N	N	N	60	N	9560	-60	5	-0.62	196156390	20269	91.89	9620	9830	9520	12500	6740	9620	9677.66	1.25	0	-4434	9953	9786	9703	9536	9453	9745	9495	32	2880	1000	6920	10	1	3189166	305	13.98	0.65	12	0.64	684.00	14688.00	11550	20220720	-17.23	8020	20220930	19.20	11240	-14.95	20230512	8600	11.16	20230103	11550	-17.23	20220720	8020	19.20	20220930	0.01	N	020400	1000	31 억	39984	N	N	N	N
13	20230629	130320	60.00	KOSDAQ	금속	N	N	N	N	60	N	9800	180	2	1.87	142144590	14659	66.46	9620	9830	9620	12500	6740	9620	9696.75	1.25	0	-4124	9953	9786	9703	9536	9453	9745	9495	32	2880	1000	6920	10	1	3189166	313	14.33	0.67	12	0.46	684.00	14688.00	11550	20220720	-15.15	8020	20220930	22.19	11240	-12.81	20230512	8600	13.95	20230103	11550	-15.15	20220720	8020	22.19	20220930	0.01	N	020400	1000	31 억	39984	N	N	N	N
14	20230629	120320	60.00	KOSDAQ	금속	N	N	N	N	60	N	9760	140	2	1.46	117850050	12166	55.15	9620	9830	9620	12500	6740	9620	9686.84	1.25	0	-3145	9953	9786	9703	9536	9453	9745	9495	32	2880	1000	6920	10	1	3189166	311	14.27	0.66	12	0.38	684.00	14688.00	11550	20220720	-15.50	8020	20220930	21.70	11240	-13.17	20230512	8600	13.49	20230103	11550	-15.50	20220720	8020	21.70	20220930	0.01	N	020400	1000	31 억	39984	N	N	N	N
15	20230629	110320	60.00	KOSDAQ	금속	N	N	N	N	60	N	9690	70	2	0.73	53081480	5493	24.90	9620	9710	9620	12500	6740	9620	9663.48	1.25	0	-76	9953	9786	9703	9536	9453	9745	9495	32	2880	1000	6920	10	1	3189166	309	14.17	0.66	12	0.17	684.00	14688.00	11550	20220720	-16.10	8020	20220930	20.82	11240	-13.79	20230512	8600	12.67	20230103	11550	-16.10	20220720	8020	20.82	20220930	0.01	N	020400	1000	31 억	39984	N	N	N	N
16	20230629	100321	60.00	KOSDAQ	금속	N	N	N	N	60	N	9680	60	2	0.62	50252110	5201	23.58	9620	9710	9620	12500	6740	9620	9662.01	1.25	0	-44	9953	9786	9703	9536	9453	9745	9495	32	2880	1000	6920	10	1	3189166	309	14.15	0.66	12	0.16	684.00	14688.00	11550	20220720	-16.19	8020	20220930	20.70	11240	-13.88	20230512	8600	12.56	20230103	11550	-16.19	20220720	8020	20.70	20220930	0.01	N	020400	1000	31 억	39984	N	N	N	N
17	20230629	090320	60.00	KOSDAQ	금속	N	N	N	N	60	N	9620	0	3	0.00	7801820	811	3.68	9620	9620	9620	12500	6740	9620	9620.00	1.25	0	23	9953	9786	9703	9536	9453	9745	9495	32	2880	1000	6920	10	1	3189166	307	14.06	0.65	12	0.03	684.00	14688.00	11550	20220720	-16.71	8020	20220930	19.95	11240	-14.41	20230512	8600	11.86	20230103	11550	-16.71	20220720	8020	19.95	20220930	0.01	N	020400	1000	31 억	39984	N	N	N	N
18	20230628	160317	60.00	KOSDAQ	금속	N	N	N	N	60	N	9620	-60	5	-0.62	214982630	22054	107.13	9680	9870	9620	12580	6780	9680	9748.01	1.22	0	1197	9860	9770	9660	9570	9460	9815	9615	32	2900	1000	6960	10	1	3189166	307	14.06	0.65	12	0.69	684.00	14688.00	11550	20220720	-16.71	8020	20220930	19.95	11240	-14.41	20230512	8600	11.86	20230103	11550	-16.71	20220720	8020	19.95	20220930	0.01	N	020400	1000	31 억	39041	N	N	N	N
19	20230628	150319	60.00	KOSDAQ	금속	N	N	N	N	60	N	9680	0	3	0.00	212995930	21848	106.13	9680	9870	9620	12580	6780	9680	9748.99	1.22	0	1152	9860	9770	9660	9570	9460	9815	9615	32	2900	1000	6960	10	1	3189166	309	14.15	0.66	12	0.69	684.00	14688.00	11550	20220720	-16.19	8020	20220930	20.70	11240	-13.88	20230512	8600	12.56	20230103	11550	-16.19	20220720	8020	20.70	20220930	0.01	N	020400	1000	31 억	39041	N	N	N	N
20	20230628	140318	60.00	KOSDAQ	금속	N	N	N	N	60	N	9790	110	2	1.14	117130180	11998	58.28	9680	9870	9670	12580	6780	9680	9762.48	1.22	0	1012	9860	9770	9660	9570	9460	9815	9615	32	2900	1000	6960	10	1	3189166	312	14.31	0.67	12	0.38	684.00	14688.00	11550	20220720	-15.24	8020	20220930	22.07	11240	-12.90	20230512	8600	13.84	20230103	11550	-15.24	20220720	8020	22.07	20220930	0.01	N	020400	1000	31 억	39041	N	N	N	N
21	20230628	130318	60.00	KOSDAQ	금속	N	N	N	N	60	N	9840	160	2	1.65	111681020	11443	55.58	9680	9870	9670	12580	6780	9680	9759.77	1.22	0	811	9860	9770	9660	9570	9460	9815	9615	32	2900	1000	6960	10	1	3189166	314	14.39	0.67	12	0.36	684.00	14688.00	11550	20220720	-14.81	8020	20220930	22.69	11240	-12.46	20230512	8600	14.42	20230103	11550	-14.81	20220720	8020	22.69	20220930	0.01	N	020400	1000	31 억	39041	N	N	N	N
22	20230628	120253	60.00	KOSDAQ	금속	N	N	N	N	60	N	9770	90	2	0.93	83841650	8595	41.75	9680	9870	9670	12580	6780	9680	9754.70	1.22	0	265	9860	9770	9660	9570	9460	9815	9615	32	2900	1000	6960	10	1	3189166	312	14.28	0.67	12	0.27	684.00	14688.00	11550	20220720	-15.41	8020	20220930	21.82	11240	-13.08	20230512	8600	13.60	20230103	11550	-15.41	20220720	8020	21.82	20220930	0.01	N	020400	1000	31 억	39041	N	N	N	N
23	20230628	110321	60.00	KOSDAQ	금속	N	N	N	N	60	N	9710	30	2	0.31	80093270	8212	39.89	9680	9870	9670	12580	6780	9680	9753.20	1.22	0	257	9860	9770	9660	9570	9460	9815	9615	32	2900	1000	6960	10	1	3189166	310	14.20	0.66	12	0.26	684.00	14688.00	11550	20220720	-15.93	8020	20220930	21.07	11240	-13.61	20230512	8600	12.91	20230103	11550	-15.93	20220720	8020	21.07	20220930	0.01	N	020400	1000	31 억	39041	N	N	N	N
24	20230628	100319	60.00	KOSDAQ	금속	N	N	N	N	60	N	9760	80	2	0.83	61592600	6317	30.68	9680	9870	9670	12580	6780	9680	9750.29	1.22	0	682	9860	9770	9660	9570	9460	9815	9615	32	2900	1000	6960	10	1	3189166	311	14.27	0.66	12	0.20	684.00	14688.00	11550	20220720	-15.50	8020	20220930	21.70	11240	-13.17	20230512	8600	13.49	20230103	11550	-15.50	20220720	8020	21.70	20220930	0.01	N	020400	1000	31 억	39041	N	N	N	N
25	20230628	090319	60.00	KOSDAQ	금속	N	N	N	N	60	N	9680	0	3	0.00	15807360	1633	7.93	9680	9680	9670	12580	6780	9680	9679.95	1.22	0	369	9860	9770	9660	9570	9460	9815	9615	32	2900	1000	6960	10	1	3189166	309	14.15	0.66	12	0.05	684.00	14688.00	11550	20220720	-16.19	8020	20220930	20.70	11240	-13.88	20230512	8600	12.56	20230103	11550	-16.19	20220720	8020	20.70	20220930	0.01	N	020400	1000	31 억	39041	N	N	N	N
26	20230627	160319	60.00	KOSDAQ	금속	N	N	N	N	60	N	9680	150	2	1.57	198562790	20585	140.57	9630	9750	9550	12380	6680	9530	9645.99	1.18	0	1331	9803	9666	9413	9276	9023	9735	9345	32	2850	1000	6860	10	1	3189166	309	14.15	0.66	12	0.65	684.00	14688.00	11550	20220720	-16.19	8020	20220930	20.70	11240	-13.88	20230512	8600	12.56	20230103	11550	-16.19	20220720	8020	20.70	20220930	0.01	N	020400	1000	31 억	37710	N	N	N	N
27	20230627	150321	60.00	KOSDAQ	금속	N	N	N	N	60	N	9690	160	2	1.68	185213070	19207	131.16	9630	9750	9550	12380	6680	9530	9643.00	1.18	0	1309	9803	9666	9413	9276	9023	9735	9345	32	2850	1000	6860	10	1	3189166	309	14.17	0.66	12	0.60	684.00	14688.00	11550	20220720	-16.10	8020	20220930	20.82	11240	-13.79	20230512	8600	12.67	20230103	11550	-16.10	20220720	8020	20.82	20220930	0.01	N	020400	1000	31 억	37710	N	N	N	N
28	20230627	140323	60.00	KOSDAQ	금속	N	N	N	N	60	N	9740	210	2	2.20	176412630	18300	124.97	9630	9750	9550	12380	6680	9530	9640.03	1.18	0	1331	9803	9666	9413	9276	9023	9735	9345	32	2850	1000	6860	10	1	3189166	311	14.24	0.66	12	0.57	684.00	14688.00	11550	20220720	-15.67	8020	20220930	21.45	11240	-13.35	20230512	8600	13.26	20230103	11550	-15.67	20220720	8020	21.45	20220930	0.01	N	020400	1000	31 억	37710	N	N	N	N
29	20230627	130323	60.00	KOSDAQ	금속	N	N	N	N	60	N	9740	210	2	2.20	140023850	14564	99.45	9630	9750	9550	12380	6680	9530	9614.38	1.18	0	1364	9803	9666	9413	9276	9023	9735	9345	32	2850	1000	6860	10	1	3189166	311	14.24	0.66	12	0.46	684.00	14688.00	11550	20220720	-15.67	8020	20220930	21.45	11240	-13.35	20230512	8600	13.26	20230103	11550	-15.67	20220720	8020	21.45	20220930	0.01	N	020400	1000	31 억	37710	N	N	N	N
30	20230627	120325	60.00	KOSDAQ	금속	N	N	N	N	60	N	9660	130	2	1.36	94160260	9817	67.04	9630	9690	9550	12380	6680	9530	9591.55	1.18	0	1325	9803	9666	9413	9276	9023	9735	9345	32	2850	1000	6860	10	1	3189166	308	14.12	0.66	12	0.31	684.00	14688.00	11550	20220720	-16.36	8020	20220930	20.45	11240	-14.06	20230512	8600	12.33	20230103	11550	-16.36	20220720	8020	20.45	20220930	0.01	N	020400	1000	31 억	37710	N	N	N	N
31	20230627	110324	60.00	KOSDAQ	금속	N	N	N	N	60	N	9650	120	2	1.26	87367070	9114	62.24	9630	9690	9550	12380	6680	9530	9586.03	1.18	0	1305	9803	9666	9413	9276	9023	9735	9345	32	2850	1000	6860	10	1	3189166	308	14.11	0.66	12	0.29	684.00	14688.00	11550	20220720	-16.45	8020	20220930	20.32	11240	-14.15	20230512	8600	12.21	20230103	11550	-16.45	20220720	8020	20.32	20220930	0.01	N	020400	1000	31 억	37710	N	N	N	N
32	20230627	100317	60.00	KOSDAQ	금속	N	N	N	N	60	N	9600	70	2	0.73	69149400	7218	49.29	9630	9630	9550	12380	6680	9530	9580.13	1.18	0	345	9803	9666	9413	9276	9023	9735	9345	32	2850	1000	6860	10	1	3189166	306	14.04	0.65	12	0.23	684.00	14688.00	11550	20220720	-16.88	8020	20220930	19.70	11240	-14.59	20230512	8600	11.63	20230103	11550	-16.88	20220720	8020	19.70	20220930	0.01	N	020400	1000	31 억	37710	N	N	N	N
33	20230627	090319	60.00	KOSDAQ	금속	N	N	N	N	60	N	9610	80	2	0.84	10272650	1067	7.29	9630	9630	9610	12380	6680	9530	9627.60	1.18	0	67	9803	9666	9413	9276	9023	9735	9345	32	2850	1000	6860	10	1	3189166	306	14.05	0.65	12	0.03	684.00	14688.00	11550	20220720	-16.80	8020	20220930	19.83	11240	-14.50	20230512	8600	11.74	20230103	11550	-16.80	20220720	8020	19.83	20220930	0.01	N	020400	1000	31 억	37710	N	N	N	N
34	20230626	160318	60.00	KOSDAQ	금속	N	N	N	N	60	N	9530	310	2	3.36	136236360	14644	174.35	9220	9550	9160	11980	6460	9220	9303.22	1.08	0	3199	9460	9340	9280	9160	9100	9310	9130	32	2760	1000	6630	10	1	3189166	304	13.93	0.65	12	0.46	684.00	14688.00	11550	20220720	-17.49	8020	20220930	18.83	11240	-15.21	20230512	8600	10.81	20230103	11550	-17.49	20220720	8020	18.83	20220930	0.01	N	020400	1000	31 억	34506	N	N	N	N
35	20230626	150321	60.00	KOSDAQ	금속	N	N	N	N	60	N	9500	280	2	3.04	132704050	14273	169.94	9220	9550	9160	11980	6460	9220	9297.56	1.08	0	3184	9460	9340	9280	9160	9100	9310	9130	32	2760	1000	6630	10	1	3189166	303	13.89	0.65	12	0.45	684.00	14688.00	11550	20220720	-17.75	8020	20220930	18.45	11240	-15.48	20230512	8600	10.47	20230103	11550	-17.75	20220720	8020	18.45	20220930	0.01	N	020400	1000	31 억	34506	N	N	N	N
36	20230626	140319	60.00	KOSDAQ	금속	N	N	N	N	60	N	9430	210	2	2.28	122892950	13240	157.64	9220	9490	9160	11980	6460	9220	9281.94	1.08	0	3005	9460	9340	9280	9160	9100	9310	9130	32	2760	1000	6630	10	1	3189166	301	13.79	0.64	12	0.42	684.00	14688.00	11550	20220720	-18.35	8020	20220930	17.58	11240	-16.10	20230512	8600	9.65	20230103	11550	-18.35	20220720	8020	17.58	20220930	0.01	N	020400	1000	31 억	34506	N	N	N	N
37	20230626	130320	60.00	KOSDAQ	금속	N	N	N	N	60	N	9450	230	2	2.49	114826540	12385	147.46	9220	9450	9160	11980	6460	9220	9271.42	1.08	0	2976	9460	9340	9280	9160	9100	9310	9130	32	2760	1000	6630	10	1	3189166	301	13.82	0.64	12	0.39	684.00	14688.00	11550	20220720	-18.18	8020	20220930	17.83	11240	-15.93	20230512	8600	9.88	20230103	11550	-18.18	20220720	8020	17.83	20220930	0.01	N	020400	1000	31 억	34506	N	N	N	N
38	20230626	120317	60.00	KOSDAQ	금속	N	N	N	N	60	N	9350	130	2	1.41	91919680	9945	118.41	9220	9380	9160	11980	6460	9220	9242.80	1.08	0	1149	9460	9340	9280	9160	9100	9310	9130	32	2760	1000	6630	10	1	3189166	298	13.67	0.64	12	0.31	684.00	14688.00	11550	20220720	-19.05	8020	20220930	16.58	11240	-16.81	20230512	8600	8.72	20230103	11550	-19.05	20220720	8020	16.58	20220930	0.01	N	020400	1000	31 억	34506	N	N	N	N
39	20230626	110317	60.00	KOSDAQ	금속	N	N	N	N	60	N	9290	70	2	0.76	71001130	7701	91.69	9220	9300	9160	11980	6460	9220	9219.73	1.08	0	192	9460	9340	9280	9160	9100	9310	9130	32	2760	1000	6630	10	1	3189166	296	13.58	0.63	12	0.24	684.00	14688.00	11550	20220720	-19.57	8020	20220930	15.84	11240	-17.35	20230512	8600	8.02	20230103	11550	-19.57	20220720	8020	15.84	20220930	0.01	N	020400	1000	31 억	34506	N	N	N	N
40	20230626	100318	60.00	KOSDAQ	금속	N	N	N	N	60	N	9200	-20	5	-0.22	62396020	6773	80.64	9220	9280	9160	11980	6460	9220	9212.46	1.08	0	170	9460	9340	9280	9160	9100	9310	9130	32	2760	1000	6630	10	1	3189166	293	13.45	0.63	12	0.21	684.00	14688.00	11550	20220720	-20.35	8020	20220930	14.71	11240	-18.15	20230512	8600	6.98	20230103	11550	-20.35	20220720	8020	14.71	20220930	0.01	N	020400	1000	31 억	34506	N	N	N	N
41	20230626	090318	60.00	KOSDAQ	금속	N	N	N	N	60	N	9220	0	3	0.00	12871110	1396	16.62	9220	9220	9210	11980	6460	9220	9219.99	1.08	0	-6	9460	9340	9280	9160	9100	9310	9130	32	2760	1000	6630	10	1	3189166	294	13.48	0.63	12	0.04	684.00	14688.00	11550	20220720	-20.17	8020	20220930	14.96	11240	-17.97	20230512	8600	7.21	20230103	11550	-20.17	20220720	8020	14.96	20220930	0.01	N	020400	1000	31 억	34506	N	N	N	N
42	20230623	160516	60.00	KOSDAQ	금속	N	N	N	N	60	N	9220	-100	5	-1.07	77968280	8389	132.42	9320	9400	9220	12110	6530	9320	9294.11	1.08	0	257	9473	9396	9323	9246	9173	9435	9285	32	2790	1000	6710	10	1	3189166	294	13.48	0.63	12	0.26	684.00	14688.00	11550	20220720	-20.17	8020	20220930	14.96	11240	-17.97	20230512	8600	7.21	20230103	11550	-20.17	20220720	8020	14.96	20220930	0.03	N	020400	1000	31 억	34364	N	N	N	N
43	20230623	140247	60.00	KOSDAQ	금속	N	N	N	N	60	N	9230	-90	5	-0.97	70860100	7621	120.30	9320	9400	9220	12110	6530	9320	9298.01	1.08	0	150	9473	9396	9323	9246	9173	9435	9285	32	2790	1000	6710	10	1	3189166	294	13.49	0.63	12	0.24	684.00	14688.00	11550	20220720	-20.09	8020	20220930	15.09	11240	-17.88	20230512	8600	7.33	20230103	11550	-20.09	20220720	8020	15.09	20220930	0.03	N	020400	1000	31 억	34364	N	N	N	N
44	20230622	160117	60.00	KOSDAQ	금속	N	N	N	N	60	N	9320	-80	5	-0.85	59109520	6335	54.05	9300	9400	9250	12220	6580	9400	9330.63	1.08	0	246	9740	9570	9430	9260	9120	9500	9190	32	2820	1000	6760	10	1	3189166	297	13.63	0.63	12	0.20	684.00	14688.00	11550	20220720	-19.31	8020	20220930	16.21	11240	-17.08	20230512	8600	8.37	20230103	11550	-19.31	20220720	8020	16.21	20220930	0.03	N	020400	1000	31 억	34308	N	N	N	N
45	20230622	150652	60.00	KOSDAQ	금속	N	N	N	N	60	N	9360	-40	5	-0.43	51354880	5503	46.95	9300	9400	9250	12220	6580	9400	9332.16	1.08	0	360	9740	9570	9430	9260	9120	9500	9190	32	2820	1000	6760	10	1	3189166	299	13.68	0.64	12	0.17	684.00	14688.00	11550	20220720	-18.96	8020	20220930	16.71	11240	-16.73	20230512	8600	8.84	20230103	11550	-18.96	20220720	8020	16.71	20220930	0.03	N	020400	1000	31 억	34308	N	N	N	N
46	20230622	140604	60.00	KOSDAQ	금속	N	N	N	N	60	N	9350	-50	5	-0.53	48290830	5175	44.15	9300	9400	9250	12220	6580	9400	9331.56	1.08	0	457	9740	9570	9430	9260	9120	9500	9190	32	2820	1000	6760	10	1	3189166	298	13.67	0.64	12	0.16	684.00	14688.00	11550	20220720	-19.05	8020	20220930	16.58	11240	-16.81	20230512	8600	8.72	20230103	11550	-19.05	20220720	8020	16.58	20220930	0.03	N	020400	1000	31 억	34308	N	N	N	N
47	20230622	130737	60.00	KOSDAQ	금속	N	N	N	N	60	N	9360	-40	5	-0.43	44624910	4783	40.81	9300	9400	9250	12220	6580	9400	9329.90	1.08	0	457	9740	9570	9430	9260	9120	9500	9190	32	2820	1000	6760	10	1	3189166	299	13.68	0.64	12	0.15	684.00	14688.00	11550	20220720	-18.96	8020	20220930	16.71	11240	-16.73	20230512	8600	8.84	20230103	11550	-18.96	20220720	8020	16.71	20220930	0.03	N	020400	1000	31 억	34308	N	N	N	N
48	20230622	120224	60.00	KOSDAQ	금속	N	N	N	N	60	N	9350	-50	5	-0.53	41801160	4481	38.23	9300	9400	9250	12220	6580	9400	9328.53	1.08	0	467	9740	9570	9430	9260	9120	9500	9190	32	2820	1000	6760	10	1	3189166	298	13.67	0.64	12	0.14	684.00	14688.00	11550	20220720	-19.05	8020	20220930	16.58	11240	-16.81	20230512	8600	8.72	20230103	11550	-19.05	20220720	8020	16.58	20220930	0.03	N	020400	1000	31 억	34308	N	N	N	N
49	20230622	110433	60.00	KOSDAQ	금속	N	N	N	N	60	N	9340	-60	5	-0.64	32454900	3483	29.72	9300	9400	9250	12220	6580	9400	9318.09	1.08	0	471	9740	9570	9430	9260	9120	9500	9190	32	2820	1000	6760	10	1	3189166	298	13.65	0.64	12	0.11	684.00	14688.00	11550	20220720	-19.13	8020	20220930	16.46	11240	-16.90	20230512	8600	8.60	20230103	11550	-19.13	20220720	8020	16.46	20220930	0.03	N	020400	1000	31 억	34308	N	N	N	N
50	20230622	100404	60.00	KOSDAQ	금속	N	N	N	N	60	N	9390	-10	5	-0.11	29630770	3181	27.14	9300	9400	9250	12220	6580	9400	9314.92	1.08	0	458	9740	9570	9430	9260	9120	9500	9190	32	2820	1000	6760	10	1	3189166	299	13.73	0.64	12	0.10	684.00	14688.00	11550	20220720	-18.70	8020	20220930	17.08	11240	-16.46	20230512	8600	9.19	20230103	11550	-18.70	20220720	8020	17.08	20220930	0.03	N	020400	1000	31 억	34308	N	N	N	N
51	20230622	090531	60.00	KOSDAQ	금속	N	N	N	N	60	N	9250	-150	5	-1.60	16288940	1752	14.95	9300	9310	9250	12220	6580	9400	9297.34	1.08	0	8	9740	9570	9430	9260	9120	9500	9190	32	2820	1000	6760	10	1	3189166	295	13.52	0.63	12	0.05	684.00	14688.00	11550	20220720	-19.91	8020	20220930	15.34	11240	-17.70	20230512	8600	7.56	20230103	11550	-19.91	20220720	8020	15.34	20220930	0.03	N	020400	1000	31 억	34308	N	N	N	N
52	20230621	160258	60.00	KOSDAQ	금속	N	N	N	N	60	N	9400	-120	5	-1.26	111116570	11721	114.89	9520	9600	9290	12370	6670	9520	9480.13	1.11	0	-1179	9720	9620	9550	9450	9380	9585	9415	32	2850	1000	6850	10	1	3189166	300	13.74	0.64	12	0.37	684.00	14688.00	11550	20220720	-18.61	8020	20220930	17.21	11240	-16.37	20230512	8600	9.30	20230103	11550	-18.61	20220720	8020	17.21	20220930	0.03	N	020400	1000	31 억	35450	N	N	N	N
53	20230621	150619	60.00	KOSDAQ	금속	N	N	N	N	60	N	9470	-50	5	-0.53	78241180	8227	80.64	9520	9600	9420	12370	6670	9520	9510.29	1.11	0	-1147	9720	9620	9550	9450	9380	9585	9415	32	2850	1000	6850	10	1	3189166	302	13.85	0.64	12	0.26	684.00	14688.00	11550	20220720	-18.01	8020	20220930	18.08	11240	-15.75	20230512	8600	10.12	20230103	11550	-18.01	20220720	8020	18.08	20220930	0.03	N	020400	1000	31 억	35450	N	N	N	N
54	20230621	140802	60.00	KOSDAQ	금속	N	N	N	N	60	N	9530	10	2	0.11	56958780	5977	58.59	9520	9600	9470	12370	6670	9520	9529.66	1.11	0	-1149	9720	9620	9550	9450	9380	9585	9415	32	2850	1000	6850	10	1	3189166	304	13.93	0.65	12	0.19	684.00	14688.00	11550	20220720	-17.49	8020	20220930	18.83	11240	-15.21	20230512	8600	10.81	20230103	11550	-17.49	20220720	8020	18.83	20220930	0.03	N	020400	1000	31 억	35450	N	N	N	N
55	20230621	130246	60.00	KOSDAQ	금속	N	N	N	N	60	N	9540	20	2	0.21	41521470	4355	42.69	9520	9600	9510	12370	6670	9520	9534.21	1.11	0	-510	9720	9620	9550	9450	9380	9585	9415	32	2850	1000	6850	10	1	3189166	304	13.95	0.65	12	0.14	684.00	14688.00	11550	20220720	-17.40	8020	20220930	18.95	11240	-15.12	20230512	8600	10.93	20230103	11550	-17.40	20220720	8020	18.95	20220930	0.03	N	020400	1000	31 억	35450	N	N	N	N
56	20230621	120441	60.00	KOSDAQ	금속	N	N	N	N	60	N	9560	40	2	0.42	38802370	4070	39.89	9520	9600	9510	12370	6670	9520	9533.75	1.11	0	-459	9720	9620	9550	9450	9380	9585	9415	32	2850	1000	6850	10	1	3189166	305	13.98	0.65	12	0.13	684.00	14688.00	11550	20220720	-17.23	8020	20220930	19.20	11240	-14.95	20230512	8600	11.16	20230103	11550	-17.23	20220720	8020	19.20	20220930	0.03	N	020400	1000	31 억	35450	N	N	N	N
57	20230621	110719	60.00	KOSDAQ	금속	N	N	N	N	60	N	9570	50	2	0.53	34289810	3598	35.27	9520	9600	9510	12370	6670	9520	9530.24	1.11	0	-246	9720	9620	9550	9450	9380	9585	9415	32	2850	1000	6850	10	1	3189166	305	13.99	0.65	12	0.11	684.00	14688.00	11550	20220720	-17.14	8020	20220930	19.33	11240	-14.86	20230512	8600	11.28	20230103	11550	-17.14	20220720	8020	19.33	20220930	0.03	N	020400	1000	31 억	35450	N	N	N	N
58	20230621	100312	60.00	KOSDAQ	금속	N	N	N	N	60	N	9550	30	2	0.32	18842790	1979	19.40	9520	9570	9510	12370	6670	9520	9521.37	1.11	0	-127	9720	9620	9550	9450	9380	9585	9415	32	2850	1000	6850	10	1	3189166	305	13.96	0.65	12	0.06	684.00	14688.00	11550	20220720	-17.32	8020	20220930	19.08	11240	-15.04	20230512	8600	11.05	20230103	11550	-17.32	20220720	8020	19.08	20220930	0.03	N	020400	1000	31 억	35450	N	N	N	N
59	20230621	090245	60.00	KOSDAQ	금속	N	N	N	N	60	N	9520	0	3	0.00	10062730	1057	10.36	9520	9550	9520	12370	6670	9520	9520.09	1.11	0	-186	9720	9620	9550	9450	9380	9585	9415	32	2850	1000	6850	10	1	3189166	304	13.92	0.65	12	0.03	684.00	14688.00	11550	20220720	-17.58	8020	20220930	18.70	11240	-15.30	20230512	8600	10.70	20230103	11550	-17.58	20220720	8020	18.70	20220930	0.03	N	020400	1000	31 억	35450	N	N	N	N
60	20230620	160641	60.00	KOSDAQ	금속	N	N	N	N	60	N	9520	-130	5	-1.35	97510150	10202	156.04	9650	9650	9480	12540	6760	9650	9557.94	1.19	0	-2505	9770	9710	9630	9570	9490	9740	9600	32	2890	1000	6940	10	1	3189166	304	13.92	0.65	12	0.32	684.00	14688.00	11550	20220720	-17.58	8020	20220930	18.70	11240	-15.30	20230512	8600	10.70	20230103	11550	-17.58	20220720	8020	18.70	20220930	0.03	N	020400	1000	31 억	37809	N	N	N	N
61	20230620	150904	60.00	KOSDAQ	금속	N	N	N	N	60	N	9520	-130	5	-1.35	95453820	9986	152.74	9650	9650	9480	12540	6760	9650	9558.76	1.19	0	-2496	9770	9710	9630	9570	9490	9740	9600	32	2890	1000	6940	10	1	3189166	304	13.92	0.65	12	0.31	684.00	14688.00	11550	20220720	-17.58	8020	20220930	18.70	11240	-15.30	20230512	8600	10.70	20230103	11550	-17.58	20220720	8020	18.70	20220930	0.03	N	020400	1000	31 억	37809	N	N	N	N
62	20230620	140658	60.00	KOSDAQ	금속	N	N	N	N	60	N	9500	-150	5	-1.55	88983240	9307	142.35	9650	9650	9480	12540	6760	9650	9560.89	1.19	0	-2076	9770	9710	9630	9570	9490	9740	9600	32	2890	1000	6940	10	1	3189166	303	13.89	0.65	12	0.29	684.00	14688.00	11550	20220720	-17.75	8020	20220930	18.45	11240	-15.48	20230512	8600	10.47	20230103	11550	-17.75	20220720	8020	18.45	20220930	0.03	N	020400	1000	31 억	37809	N	N	N	N
63	20230620	130608	60.00	KOSDAQ	금속	N	N	N	N	60	N	9500	-150	5	-1.55	84206780	8804	134.66	9650	9650	9480	12540	6760	9650	9564.60	1.19	0	-1862	9770	9710	9630	9570	9490	9740	9600	32	2890	1000	6940	10	1	3189166	303	13.89	0.65	12	0.28	684.00	14688.00	11550	20220720	-17.75	8020	20220930	18.45	11240	-15.48	20230512	8600	10.47	20230103	11550	-17.75	20220720	8020	18.45	20220930	0.03	N	020400	1000	31 억	37809	N	N	N	N
64	20230620	120550	60.00	KOSDAQ	금속	N	N	N	N	60	N	9500	-150	5	-1.55	69984620	7307	111.76	9650	9650	9500	12540	6760	9650	9577.75	1.19	0	-1638	9770	9710	9630	9570	9490	9740	9600	32	2890	1000	6940	10	1	3189166	303	13.89	0.65	12	0.23	684.00	14688.00	11550	20220720	-17.75	8020	20220930	18.45	11240	-15.48	20230512	8600	10.47	20230103	11550	-17.75	20220720	8020	18.45	20220930	0.03	N	020400	1000	31 억	37809	N	N	N	N
65	20230620	110643	60.00	KOSDAQ	금속	N	N	N	N	60	N	9580	-70	5	-0.73	36821020	3834	58.64	9650	9650	9570	12540	6760	9650	9603.81	1.19	0	-27	9770	9710	9630	9570	9490	9740	9600	32	2890	1000	6940	10	1	3189166	306	14.01	0.65	12	0.12	684.00	14688.00	11550	20220720	-17.06	8020	20220930	19.45	11240	-14.77	20230512	8600	11.40	20230103	11550	-17.06	20220720	8020	19.45	20220930	0.03	N	020400	1000	31 억	37809	N	N	N	N
66	20230620	100349	60.00	KOSDAQ	금속	N	N	N	N	60	N	9580	-70	5	-0.73	16845640	1750	26.77	9650	9650	9570	12540	6760	9650	9626.08	1.19	0	102	9770	9710	9630	9570	9490	9740	9600	32	2890	1000	6940	10	1	3189166	306	14.01	0.65	12	0.05	684.00	14688.00	11550	20220720	-17.06	8020	20220930	19.45	11240	-14.77	20230512	8600	11.40	20230103	11550	-17.06	20220720	8020	19.45	20220930	0.03	N	020400	1000	31 억	37809	N	N	N	N
67	20230620	090317	60.00	KOSDAQ	금속	N	N	N	N	60	N	9650	0	3	0.00	9628980	998	15.26	9650	9650	9610	12540	6760	9650	9648.28	1.19	0	19	9770	9710	9630	9570	9490	9740	9600	32	2890	1000	6940	10	1	3189166	308	14.11	0.66	12	0.03	684.00	14688.00	11550	20220720	-16.45	8020	20220930	20.32	11240	-14.15	20230512	8600	12.21	20230103	11550	-16.45	20220720	8020	20.32	20220930	0.03	N	020400	1000	31 억	37809	N	N	N	N
68	20230619	160151	60.00	KOSDAQ	금속	N	N	N	N	60	N	9650	90	2	0.94	62731870	6538	120.16	9560	9690	9550	12420	6700	9560	9594.96	1.14	0	1388	9753	9656	9583	9486	9413	9620	9450	32	2860	1000	6880	10	1	3189166	308	14.11	0.66	12	0.21	684.00	14688.00	11550	20220720	-16.45	8020	20220930	20.32	11240	-14.15	20230512	8600	12.21	20230103	11550	-16.45	20220720	8020	20.32	20220930	0.03	N	020400	1000	31 억	36397	N	N	N	N
69	20230619	150752	60.00	KOSDAQ	금속	N	N	N	N	60	N	9640	80	2	0.84	61807800	6442	118.40	9560	9690	9550	12420	6700	9560	9594.50	1.14	0	1327	9753	9656	9583	9486	9413	9620	9450	32	2860	1000	6880	10	1	3189166	307	14.09	0.66	12	0.20	684.00	14688.00	11550	20220720	-16.54	8020	20220930	20.20	11240	-14.23	20230512	8600	12.09	20230103	11550	-16.54	20220720	8020	20.20	20220930	0.03	N	020400	1000	31 억	36397	N	N	N	N
70	20230619	140429	60.00	KOSDAQ	금속	N	N	N	N	60	N	9630	70	2	0.73	56883280	5931	109.01	9560	9690	9550	12420	6700	9560	9590.84	1.14	0	1142	9753	9656	9583	9486	9413	9620	9450	32	2860	1000	6880	10	1	3189166	307	14.08	0.66	12	0.19	684.00	14688.00	11550	20220720	-16.62	8020	20220930	20.07	11240	-14.32	20230512	8600	11.98	20230103	11550	-16.62	20220720	8020	20.07	20220930	0.03	N	020400	1000	31 억	36397	N	N	N	N
71	20230619	130532	60.00	KOSDAQ	금속	N	N	N	N	60	N	9600	40	2	0.42	46676620	4870	89.51	9560	9690	9550	12420	6700	9560	9584.52	1.14	0	1109	9753	9656	9583	9486	9413	9620	9450	32	2860	1000	6880	10	1	3189166	306	14.04	0.65	12	0.15	684.00	14688.00	11550	20220720	-16.88	8020	20220930	19.70	11240	-14.59	20230512	8600	11.63	20230103	11550	-16.88	20220720	8020	19.70	20220930	0.03	N	020400	1000	31 억	36397	N	N	N	N
72	20230619	120419	60.00	KOSDAQ	금속	N	N	N	N	60	N	9620	60	2	0.63	41470340	4328	79.54	9560	9690	9550	12420	6700	9560	9581.87	1.14	0	1109	9753	9656	9583	9486	9413	9620	9450	32	2860	1000	6880	10	1	3189166	307	14.06	0.65	12	0.14	684.00	14688.00	11550	20220720	-16.71	8020	20220930	19.95	11240	-14.41	20230512	8600	11.86	20230103	11550	-16.71	20220720	8020	19.95	20220930	0.03	N	020400	1000	31 억	36397	N	N	N	N
73	20230619	111028	60.00	KOSDAQ	금속	N	N	N	N	60	N	9640	80	2	0.84	40489280	4226	77.67	9560	9690	9550	12420	6700	9560	9580.99	1.14	0	1109	9753	9656	9583	9486	9413	9620	9450	32	2860	1000	6880	10	1	3189166	307	14.09	0.66	12	0.13	684.00	14688.00	11550	20220720	-16.54	8020	20220930	20.20	11240	-14.23	20230512	8600	12.09	20230103	11550	-16.54	20220720	8020	20.20	20220930	0.03	N	020400	1000	31 억	36397	N	N	N	N
74	20230619	100712	60.00	KOSDAQ	금속	N	N	N	N	60	N	9640	80	2	0.84	35132700	3669	67.43	9560	9690	9550	12420	6700	9560	9575.55	1.14	0	1079	9753	9656	9583	9486	9413	9620	9450	32	2860	1000	6880	10	1	3189166	307	14.09	0.66	12	0.12	684.00	14688.00	11550	20220720	-16.54	8020	20220930	20.20	11240	-14.23	20230512	8600	12.09	20230103	11550	-16.54	20220720	8020	20.20	20220930	0.03	N	020400	1000	31 억	36397	N	N	N	N
75	20230619	090552	60.00	KOSDAQ	금속	N	N	N	N	60	N	9570	10	2	0.10	22141400	2316	42.57	9560	9580	9550	12420	6700	9560	9560.19	1.14	0	887	9753	9656	9583	9486	9413	9620	9450	32	2860	1000	6880	10	1	3189166	305	13.99	0.65	12	0.07	684.00	14688.00	11550	20220720	-17.14	8020	20220930	19.33	11240	-14.86	20230512	8600	11.28	20230103	11550	-17.14	20220720	8020	19.33	20220930	0.03	N	020400	1000	31 억	36397	N	N	N	N
76	20230616	161039	60.00	KOSDAQ	금속	N	N	N	N	60	N	9560	-30	5	-0.31	52096340	5441	67.76	9680	9680	9510	12460	6720	9590	9574.77	1.15	0	-249	9743	9666	9593	9516	9443	9705	9555	32	2870	1000	6900	10	1	3189166	305	13.98	0.65	12	0.17	684.00	14688.00	11550	20220720	-17.23	8020	20220930	19.20	11240	-14.95	20230512	8600	11.16	20230103	11550	-17.23	20220720	8020	19.20	20220930	0.03	N	020400	1000	31 억	36646	N	N	N	N
77	20230616	150558	60.00	KOSDAQ	금속	N	N	N	N	60	N	9550	-40	5	-0.42	50968260	5323	66.29	9680	9680	9510	12460	6720	9590	9575.10	1.15	0	-249	9743	9666	9593	9516	9443	9705	9555	32	2870	1000	6900	10	1	3189166	305	13.96	0.65	12	0.17	684.00	14688.00	11550	20220720	-17.32	8020	20220930	19.08	11240	-15.04	20230512	8600	11.05	20230103	11550	-17.32	20220720	8020	19.08	20220930	0.03	N	020400	1000	31 억	36646	N	N	N	N
78	20230616	140918	60.00	KOSDAQ	금속	N	N	N	N	60	N	9530	-60	5	-0.63	49805550	5201	64.77	9680	9680	9510	12460	6720	9590	9576.15	1.15	0	-249	9743	9666	9593	9516	9443	9705	9555	32	2870	1000	6900	10	1	3189166	304	13.93	0.65	12	0.16	684.00	14688.00	11550	20220720	-17.49	8020	20220930	18.83	11240	-15.21	20230512	8600	10.81	20230103	11550	-17.49	20220720	8020	18.83	20220930	0.03	N	020400	1000	31 억	36646	N	N	N	N
79	20230616	130717	60.00	KOSDAQ	금속	N	N	N	N	60	N	9570	-20	5	-0.21	41190080	4297	53.51	9680	9680	9510	12460	6720	9590	9585.78	1.15	0	-74	9743	9666	9593	9516	9443	9705	9555	32	2870	1000	6900	10	1	3189166	305	13.99	0.65	12	0.13	684.00	14688.00	11550	20220720	-17.14	8020	20220930	19.33	11240	-14.86	20230512	8600	11.28	20230103	11550	-17.14	20220720	8020	19.33	20220930	0.03	N	020400	1000	31 억	36646	N	N	N	N
80	20230616	120650	60.00	KOSDAQ	금속	N	N	N	N	60	N	9560	-30	5	-0.31	36803530	3838	47.80	9680	9680	9510	12460	6720	9590	9589.25	1.15	0	-24	9743	9666	9593	9516	9443	9705	9555	32	2870	1000	6900	10	1	3189166	305	13.98	0.65	12	0.12	684.00	14688.00	11550	20220720	-17.23	8020	20220930	19.20	11240	-14.95	20230512	8600	11.16	20230103	11550	-17.23	20220720	8020	19.20	20220930	0.03	N	020400	1000	31 억	36646	N	N	N	N
81	20230616	110354	60.00	KOSDAQ	금속	N	N	N	N	60	N	9530	-60	5	-0.63	29802550	3103	38.64	9680	9680	9530	12460	6720	9590	9604.43	1.15	0	9	9743	9666	9593	9516	9443	9705	9555	32	2870	1000	6900	10	1	3189166	304	13.93	0.65	12	0.10	684.00	14688.00	11550	20220720	-17.49	8020	20220930	18.83	11240	-15.21	20230512	8600	10.81	20230103	11550	-17.49	20220720	8020	18.83	20220930	0.03	N	020400	1000	31 억	36646	N	N	N	N
82	20230616	100714	60.00	KOSDAQ	금속	N	N	N	N	60	N	9600	10	2	0.10	23257590	2417	30.10	9680	9680	9540	12460	6720	9590	9622.50	1.15	0	108	9743	9666	9593	9516	9443	9705	9555	32	2870	1000	6900	10	1	3189166	306	14.04	0.65	12	0.08	684.00	14688.00	11550	20220720	-16.88	8020	20220930	19.70	11240	-14.59	20230512	8600	11.63	20230103	11550	-16.88	20220720	8020	19.70	20220930	0.03	N	020400	1000	31 억	36646	N	N	N	N
83	20230616	090557	60.00	KOSDAQ	금속	N	N	N	N	60	N	9550	-40	5	-0.42	20200170	2098	26.13	9680	9680	9540	12460	6720	9590	9628.30	1.15	0	74	9743	9666	9593	9516	9443	9705	9555	32	2870	1000	6900	10	1	3189166	305	13.96	0.65	12	0.07	684.00	14688.00	11550	20220720	-17.32	8020	20220930	19.08	11240	-15.04	20230512	8600	11.05	20230103	11550	-17.32	20220720	8020	19.08	20220930	0.03	N	020400	1000	31 억	36646	N	N	N	N
84	20230615	150814	60.00	KOSDAQ	금속	N	N	N	N	60	N	9550	-20	5	-0.21	75269180	7866	74.07	9570	9670	9520	12440	6700	9570	9568.91	1.12	0	664	9796	9682	9596	9482	9396	9640	9440	32	2870	1000	6890	10	1	3189166	305	13.96	0.65	12	0.25	684.00	14688.00	11550	20220720	-17.32	8020	20220930	19.08	11240	-15.04	20230512	8600	11.05	20230103	11550	-17.32	20220720	8020	19.08	20220930	0.05	N	020400	1000	31 억	35875	N	N	N	N
85	20230615	140427	60.00	KOSDAQ	금속	N	N	N	N	60	N	9550	-20	5	-0.21	72124270	7537	70.97	9570	9670	9520	12440	6700	9570	9569.35	1.12	0	658	9796	9682	9596	9482	9396	9640	9440	32	2870	1000	6890	10	1	3189166	305	13.96	0.65	12	0.24	684.00	14688.00	11550	20220720	-17.32	8020	20220930	19.08	11240	-15.04	20230512	8600	11.05	20230103	11550	-17.32	20220720	8020	19.08	20220930	0.05	N	020400	1000	31 억	35875	N	N	N	N
86	20230615	130556	60.00	KOSDAQ	금속	N	N	N	N	60	N	9540	-30	5	-0.31	70435340	7360	69.30	9570	9670	9520	12440	6700	9570	9570.02	1.12	0	653	9796	9682	9596	9482	9396	9640	9440	32	2870	1000	6890	10	1	3189166	304	13.95	0.65	12	0.23	684.00	14688.00	11550	20220720	-17.40	8020	20220930	18.95	11240	-15.12	20230512	8600	10.93	20230103	11550	-17.40	20220720	8020	18.95	20220930	0.05	N	020400	1000	31 억	35875	N	N	N	N
87	20230615	120642	60.00	KOSDAQ	금속	N	N	N	N	60	N	9540	-30	5	-0.31	69891520	7303	68.77	9570	9670	9520	12440	6700	9570	9570.25	1.12	0	617	9796	9682	9596	9482	9396	9640	9440	32	2870	1000	6890	10	1	3189166	304	13.95	0.65	12	0.23	684.00	14688.00	11550	20220720	-17.40	8020	20220930	18.95	11240	-15.12	20230512	8600	10.93	20230103	11550	-17.40	20220720	8020	18.95	20220930	0.05	N	020400	1000	31 억	35875	N	N	N	N
88	20230615	110513	60.00	KOSDAQ	금속	N	N	N	N	60	N	9520	-50	5	-0.52	58978780	6159	57.99	9570	9670	9520	12440	6700	9570	9576.17	1.12	0	610	9796	9682	9596	9482	9396	9640	9440	32	2870	1000	6890	10	1	3189166	304	13.92	0.65	12	0.19	684.00	14688.00	11550	20220720	-17.58	8020	20220930	18.70	11240	-15.30	20230512	8600	10.70	20230103	11550	-17.58	20220720	8020	18.70	20220930	0.05	N	020400	1000	31 억	35875	N	N	N	N
89	20230611	184919	60.00	KOSDAQ	금속	N	N	N	N	60	N	9710	170	2	1.78	82160580	8473	71.41	9540	9790	9540	12400	6680	9540	9696.76	1.09	912	1067	9920	9730	9600	9410	9280	9665	9345	32	2860	1000	6860	10	1	3189166	310	14.20	0.66	12	0.27	684.00	14688.00	11550	20220720	-15.93	8020	20220930	21.07	11240	-13.61	20230512	8600	12.91	20230103	11550	-15.93	20220720	8020	21.07	20220930	0.02	N	020400	1000	31 억	34682	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History