KissMeData/007530/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160218	60.00	KOSDAQ	금속	N	N	N	N	60	N	3335	135	2	4.22	386139100	117460	80.41	3120	3395	3120	4160	2240	3200	3287.41	0.78	0	22817	3593	3396	3238	3041	2883	3317	2962	96	960	500	2300	5	1	19174452	639	25.65	1.49	12	0.61	130.00	2245.00	4690	20230420	-28.89	2410	20220930	38.38	4690	-28.89	20230420	2595	28.52	20230103	4690	-28.89	20230420	2410	38.38	20220930	1.02	N	007530	500	95 억	149327	N	N	N	N
3	20230630	150219	60.00	KOSDAQ	금속	N	N	N	N	60	N	3310	110	2	3.44	362899950	110476	75.63	3120	3395	3120	4160	2240	3200	3284.88	0.78	0	24980	3593	3396	3238	3041	2883	3317	2962	96	960	500	2300	5	1	19174452	635	25.46	1.47	12	0.58	130.00	2245.00	4690	20230420	-29.42	2410	20220930	37.34	4690	-29.42	20230420	2595	27.55	20230103	4690	-29.42	20230420	2410	37.34	20220930	1.02	N	007530	500	95 억	149327	N	N	N	N
4	20230630	140220	60.00	KOSDAQ	금속	N	N	N	N	60	N	3310	110	2	3.44	334419320	101875	69.74	3120	3395	3120	4160	2240	3200	3282.64	0.78	0	23512	3593	3396	3238	3041	2883	3317	2962	96	960	500	2300	5	1	19174452	635	25.46	1.47	12	0.53	130.00	2245.00	4690	20230420	-29.42	2410	20220930	37.34	4690	-29.42	20230420	2595	27.55	20230103	4690	-29.42	20230420	2410	37.34	20220930	1.02	N	007530	500	95 억	149327	N	N	N	N
5	20230630	130219	60.00	KOSDAQ	금속	N	N	N	N	60	N	3305	105	2	3.28	320986730	97800	66.95	3120	3395	3120	4160	2240	3200	3282.07	0.78	0	22497	3593	3396	3238	3041	2883	3317	2962	96	960	500	2300	5	1	19174452	634	25.42	1.47	12	0.51	130.00	2245.00	4690	20230420	-29.53	2410	20220930	37.14	4690	-29.53	20230420	2595	27.36	20230103	4690	-29.53	20230420	2410	37.14	20220930	1.02	N	007530	500	95 억	149327	N	N	N	N
6	20230630	120218	60.00	KOSDAQ	금속	N	N	N	N	60	N	3280	80	2	2.50	310883195	94728	64.85	3120	3395	3120	4160	2240	3200	3281.85	0.78	0	21713	3593	3396	3238	3041	2883	3317	2962	96	960	500	2300	5	1	19174452	629	25.23	1.46	12	0.49	130.00	2245.00	4690	20230420	-30.06	2410	20220930	36.10	4690	-30.06	20230420	2595	26.40	20230103	4690	-30.06	20230420	2410	36.10	20220930	1.02	N	007530	500	95 억	149327	N	N	N	N
7	20230630	110219	60.00	KOSDAQ	금속	N	N	N	N	60	N	3285	85	2	2.66	183408415	55601	38.06	3120	3395	3120	4160	2240	3200	3298.65	0.78	0	2154	3593	3396	3238	3041	2883	3317	2962	96	960	500	2300	5	1	19174452	630	25.27	1.46	12	0.29	130.00	2245.00	4690	20230420	-29.96	2410	20220930	36.31	4690	-29.96	20230420	2595	26.59	20230103	4690	-29.96	20230420	2410	36.31	20220930	1.02	N	007530	500	95 억	149327	N	N	N	N
8	20230630	100218	60.00	KOSDAQ	금속	N	N	N	N	60	N	3290	90	2	2.81	163004330	49399	33.82	3120	3395	3120	4160	2240	3200	3299.75	0.78	0	816	3593	3396	3238	3041	2883	3317	2962	96	960	500	2300	5	1	19174452	631	25.31	1.47	12	0.26	130.00	2245.00	4690	20230420	-29.85	2410	20220930	36.51	4690	-29.85	20230420	2595	26.78	20230103	4690	-29.85	20230420	2410	36.51	20220930	1.02	N	007530	500	95 억	149327	N	N	N	N
9	20230630	090220	60.00	KOSDAQ	금속	N	N	N	N	60	N	3175	-25	5	-0.78	2768590	884	0.61	3120	3180	3120	4160	2240	3200	3131.89	0.78	0	186	3593	3396	3238	3041	2883	3317	2962	96	960	500	2300	5	1	19174452	609	24.42	1.41	12	0.00	130.00	2245.00	4690	20230420	-32.30	2410	20220930	31.74	4690	-32.30	20230420	2595	22.35	20230103	4690	-32.30	20230420	2410	31.74	20220930	1.02	N	007530	500	95 억	149327	N	N	N	N
10	20230629	160219	60.00	KOSDAQ	금속	N	N	N	N	60	N	3200	-15	5	-0.47	472703425	146069	121.95	3240	3435	3080	4175	2255	3215	3236.17	0.84	0	-11513	3321	3267	3236	3182	3151	3252	3167	96	960	500	2310	5	1	19174452	614	24.62	1.43	12	0.76	130.00	2245.00	4690	20230420	-31.77	2410	20220930	32.78	4690	-31.77	20230420	2595	23.31	20230103	4690	-31.77	20230420	2410	32.78	20220930	0.96	N	007530	500	95 억	161973	N	N	N	N
11	20230629	150217	60.00	KOSDAQ	금속	N	N	N	N	60	N	3255	40	2	1.24	450873535	139254	116.26	3240	3435	3080	4175	2255	3215	3237.78	0.84	0	-11579	3321	3267	3236	3182	3151	3252	3167	96	960	500	2310	5	1	19174452	624	25.04	1.45	12	0.73	130.00	2245.00	4690	20230420	-30.60	2410	20220930	35.06	4690	-30.60	20230420	2595	25.43	20230103	4690	-30.60	20230420	2410	35.06	20220930	0.96	N	007530	500	95 억	161973	N	N	N	N
12	20230629	140217	60.00	KOSDAQ	금속	N	N	N	N	60	N	3210	-5	5	-0.16	218246630	68311	57.03	3240	3240	3080	4175	2255	3215	3194.90	0.84	0	-1626	3321	3267	3236	3182	3151	3252	3167	96	960	500	2310	5	1	19174452	615	24.69	1.43	12	0.36	130.00	2245.00	4690	20230420	-31.56	2410	20220930	33.20	4690	-31.56	20230420	2595	23.70	20230103	4690	-31.56	20230420	2410	33.20	20220930	0.96	N	007530	500	95 억	161973	N	N	N	N
13	20230629	130217	60.00	KOSDAQ	금속	N	N	N	N	60	N	3225	10	2	0.31	213703735	66897	55.85	3240	3240	3080	4175	2255	3215	3194.52	0.84	0	-966	3321	3267	3236	3182	3151	3252	3167	96	960	500	2310	5	1	19174452	618	24.81	1.44	12	0.35	130.00	2245.00	4690	20230420	-31.24	2410	20220930	33.82	4690	-31.24	20230420	2595	24.28	20230103	4690	-31.24	20230420	2410	33.82	20220930	0.96	N	007530	500	95 억	161973	N	N	N	N
14	20230629	120218	60.00	KOSDAQ	금속	N	N	N	N	60	N	3215	0	3	0.00	192160960	60211	50.27	3240	3240	3080	4175	2255	3215	3191.46	0.84	0	-2447	3321	3267	3236	3182	3151	3252	3167	96	960	500	2310	5	1	19174452	616	24.73	1.43	12	0.31	130.00	2245.00	4690	20230420	-31.45	2410	20220930	33.40	4690	-31.45	20230420	2595	23.89	20230103	4690	-31.45	20230420	2410	33.40	20220930	0.96	N	007530	500	95 억	161973	N	N	N	N
15	20230629	110218	60.00	KOSDAQ	금속	N	N	N	N	60	N	3195	-20	5	-0.62	142353670	44629	37.26	3240	3240	3080	4175	2255	3215	3189.71	0.84	0	-2773	3321	3267	3236	3182	3151	3252	3167	96	960	500	2310	5	1	19174452	613	24.58	1.42	12	0.23	130.00	2245.00	4690	20230420	-31.88	2410	20220930	32.57	4690	-31.88	20230420	2595	23.12	20230103	4690	-31.88	20230420	2410	32.57	20220930	0.96	N	007530	500	95 억	161973	N	N	N	N
16	20230629	100219	60.00	KOSDAQ	금속	N	N	N	N	60	N	3235	20	2	0.62	23058010	7146	5.97	3240	3240	3215	4175	2255	3215	3226.70	0.84	0	-308	3321	3267	3236	3182	3151	3252	3167	96	960	500	2310	5	1	19174452	620	24.88	1.44	12	0.04	130.00	2245.00	4690	20230420	-31.02	2410	20220930	34.23	4690	-31.02	20230420	2595	24.66	20230103	4690	-31.02	20230420	2410	34.23	20220930	0.96	N	007530	500	95 억	161973	N	N	N	N
17	20230629	090218	60.00	KOSDAQ	금속	N	N	N	N	60	N	3240	25	2	0.78	158740	49	0.04	3240	3240	3220	4175	2255	3215	3239.59	0.84	0	3	3321	3267	3236	3182	3151	3252	3167	96	960	500	2310	5	1	19174452	621	24.92	1.44	12	0.00	130.00	2245.00	4690	20230420	-30.92	2410	20220930	34.44	4690	-30.92	20230420	2595	24.86	20230103	4690	-30.92	20230420	2410	34.44	20220930	0.96	N	007530	500	95 억	161973	N	N	N	N
18	20230628	160217	60.00	KOSDAQ	금속	N	N	N	N	60	N	3215	-65	5	-1.98	388143465	119566	61.50	3265	3290	3205	4260	2300	3280	3246.27	0.66	0	35341	3526	3402	3321	3197	3116	3362	3157	96	980	500	2360	5	1	19174452	616	24.73	1.43	12	0.62	130.00	2245.00	4690	20230420	-31.45	2410	20220930	33.40	4690	-31.45	20230420	2595	23.89	20230103	4690	-31.45	20230420	2410	33.40	20220930	0.96	N	007530	500	95 억	126632	N	N	N	N
19	20230628	150218	60.00	KOSDAQ	금속	N	N	N	N	60	N	3255	-25	5	-0.76	376224685	115869	59.60	3265	3290	3205	4260	2300	3280	3246.98	0.66	0	33615	3526	3402	3321	3197	3116	3362	3157	96	980	500	2360	5	1	19174452	624	25.04	1.45	12	0.60	130.00	2245.00	4690	20230420	-30.60	2410	20220930	35.06	4690	-30.60	20230420	2595	25.43	20230103	4690	-30.60	20230420	2410	35.06	20220930	0.96	N	007530	500	95 억	126632	N	N	N	N
20	20230628	140217	60.00	KOSDAQ	금속	N	N	N	N	60	N	3250	-30	5	-0.91	352305130	108493	55.80	3265	3290	3205	4260	2300	3280	3247.26	0.66	0	32620	3526	3402	3321	3197	3116	3362	3157	96	980	500	2360	5	1	19174452	623	25.00	1.45	12	0.57	130.00	2245.00	4690	20230420	-30.70	2410	20220930	34.85	4690	-30.70	20230420	2595	25.24	20230103	4690	-30.70	20230420	2410	34.85	20220930	0.96	N	007530	500	95 억	126632	N	N	N	N
21	20230628	130217	60.00	KOSDAQ	금속	N	N	N	N	60	N	3260	-20	5	-0.61	264661810	81421	41.88	3265	3290	3205	4260	2300	3280	3250.53	0.66	0	24103	3526	3402	3321	3197	3116	3362	3157	96	980	500	2360	5	1	19174452	625	25.08	1.45	12	0.42	130.00	2245.00	4690	20230420	-30.49	2410	20220930	35.27	4690	-30.49	20230420	2595	25.63	20230103	4690	-30.49	20230420	2410	35.27	20220930	0.96	N	007530	500	95 억	126632	N	N	N	N
22	20230628	120203	60.00	KOSDAQ	금속	N	N	N	N	60	N	3265	-15	5	-0.46	226536625	69700	35.85	3265	3290	3205	4260	2300	3280	3250.17	0.66	0	23681	3526	3402	3321	3197	3116	3362	3157	96	980	500	2360	5	1	19174452	626	25.12	1.45	12	0.36	130.00	2245.00	4690	20230420	-30.38	2410	20220930	35.48	4690	-30.38	20230420	2595	25.82	20230103	4690	-30.38	20230420	2410	35.48	20220930	0.96	N	007530	500	95 억	126632	N	N	N	N
23	20230628	110218	60.00	KOSDAQ	금속	N	N	N	N	60	N	3235	-45	5	-1.37	136236920	41873	21.54	3265	3290	3205	4260	2300	3280	3253.57	0.66	0	15132	3526	3402	3321	3197	3116	3362	3157	96	980	500	2360	5	1	19174452	620	24.88	1.44	12	0.22	130.00	2245.00	4690	20230420	-31.02	2410	20220930	34.23	4690	-31.02	20230420	2595	24.66	20230103	4690	-31.02	20230420	2410	34.23	20220930	0.96	N	007530	500	95 억	126632	N	N	N	N
24	20230628	100217	60.00	KOSDAQ	금속	N	N	N	N	60	N	3290	10	2	0.30	44678005	13655	7.02	3265	3290	3205	4260	2300	3280	3271.92	0.66	0	3447	3526	3402	3321	3197	3116	3362	3157	96	980	500	2360	5	1	19174452	631	25.31	1.47	12	0.07	130.00	2245.00	4690	20230420	-29.85	2410	20220930	36.51	4690	-29.85	20230420	2595	26.78	20230103	4690	-29.85	20230420	2410	36.51	20220930	0.96	N	007530	500	95 억	126632	N	N	N	N
25	20230628	090217	60.00	KOSDAQ	금속	N	N	N	N	60	N	3275	-5	5	-0.15	7337625	2259	1.16	3265	3280	3205	4260	2300	3280	3248.17	0.66	0	-390	3526	3402	3321	3197	3116	3362	3157	96	980	500	2360	5	1	19174452	628	25.19	1.46	12	0.01	130.00	2245.00	4690	20230420	-30.17	2410	20220930	35.89	4690	-30.17	20230420	2595	26.20	20230103	4690	-30.17	20230420	2410	35.89	20220930	0.96	N	007530	500	95 억	126632	N	N	N	N
26	20230627	160217	60.00	KOSDAQ	금속	N	N	N	N	60	N	3280	-160	5	-4.65	645565815	194104	232.24	3430	3445	3240	4470	2410	3440	3325.88	0.61	0	11455	3730	3585	3410	3265	3090	3657	3337	96	1030	500	2470	5	1	19174452	629	25.23	1.46	12	1.01	130.00	2245.00	4690	20230420	-30.06	2410	20220930	36.10	4690	-30.06	20230420	2595	26.40	20230103	4690	-30.06	20230420	2410	36.10	20220930	0.97	N	007530	500	95 억	116242	N	N	N	N
27	20230627	150218	60.00	KOSDAQ	금속	N	N	N	N	60	N	3300	-140	5	-4.07	610012560	183276	219.29	3430	3445	3240	4470	2410	3440	3328.38	0.61	0	13365	3730	3585	3410	3265	3090	3657	3337	96	1030	500	2470	5	1	19174452	633	25.38	1.47	12	0.96	130.00	2245.00	4690	20230420	-29.64	2410	20220930	36.93	4690	-29.64	20230420	2595	27.17	20230103	4690	-29.64	20230420	2410	36.93	20220930	0.97	N	007530	500	95 억	116242	N	N	N	N
28	20230627	140219	60.00	KOSDAQ	금속	N	N	N	N	60	N	3255	-185	5	-5.38	503925555	150749	180.37	3430	3445	3245	4470	2410	3440	3342.81	0.61	0	12970	3730	3585	3410	3265	3090	3657	3337	96	1030	500	2470	5	1	19174452	624	25.04	1.45	12	0.79	130.00	2245.00	4690	20230420	-30.60	2410	20220930	35.06	4690	-30.60	20230420	2595	25.43	20230103	4690	-30.60	20230420	2410	35.06	20220930	0.97	N	007530	500	95 억	116242	N	N	N	N
29	20230627	130220	60.00	KOSDAQ	금속	N	N	N	N	60	N	3375	-65	5	-1.89	290490130	86077	102.99	3430	3445	3335	4470	2410	3440	3374.77	0.61	0	33154	3730	3585	3410	3265	3090	3657	3337	96	1030	500	2470	5	1	19174452	647	25.96	1.50	12	0.45	130.00	2245.00	4690	20230420	-28.04	2410	20220930	40.04	4690	-28.04	20230420	2595	30.06	20230103	4690	-28.04	20230420	2410	40.04	20220930	0.97	N	007530	500	95 억	116242	N	N	N	N
30	20230627	120220	60.00	KOSDAQ	금속	N	N	N	N	60	N	3410	-30	5	-0.87	272789265	80849	96.73	3430	3445	3335	4470	2410	3440	3374.06	0.61	0	37408	3730	3585	3410	3265	3090	3657	3337	96	1030	500	2470	5	1	19174452	654	26.23	1.52	12	0.42	130.00	2245.00	4690	20230420	-27.29	2410	20220930	41.49	4690	-27.29	20230420	2595	31.41	20230103	4690	-27.29	20230420	2410	41.49	20220930	0.97	N	007530	500	95 억	116242	N	N	N	N
31	20230627	110220	60.00	KOSDAQ	금속	N	N	N	N	60	N	3420	-20	5	-0.58	255057155	75661	90.53	3430	3445	3335	4470	2410	3440	3371.05	0.61	0	38849	3730	3585	3410	3265	3090	3657	3337	96	1030	500	2470	5	1	19174452	656	26.31	1.52	12	0.39	130.00	2245.00	4690	20230420	-27.08	2410	20220930	41.91	4690	-27.08	20230420	2595	31.79	20230103	4690	-27.08	20230420	2410	41.91	20220930	0.97	N	007530	500	95 억	116242	N	N	N	N
32	20230627	100216	60.00	KOSDAQ	금속	N	N	N	N	60	N	3390	-50	5	-1.45	204197355	60610	72.52	3430	3445	3335	4470	2410	3440	3369.04	0.61	0	29184	3730	3585	3410	3265	3090	3657	3337	96	1030	500	2470	5	1	19174452	650	26.08	1.51	12	0.32	130.00	2245.00	4690	20230420	-27.72	2410	20220930	40.66	4690	-27.72	20230420	2595	30.64	20230103	4690	-27.72	20230420	2410	40.66	20220930	0.97	N	007530	500	95 억	116242	N	N	N	N
33	20230627	090217	60.00	KOSDAQ	금속	N	N	N	N	60	N	3425	-15	5	-0.44	14962665	4368	5.23	3430	3445	3390	4470	2410	3440	3425.52	0.61	0	-1206	3730	3585	3410	3265	3090	3657	3337	96	1030	500	2470	5	1	19174452	657	26.35	1.53	12	0.02	130.00	2245.00	4690	20230420	-26.97	2410	20220930	42.12	4690	-26.97	20230420	2595	31.98	20230103	4690	-26.97	20230420	2410	42.12	20220930	0.97	N	007530	500	95 억	116242	N	N	N	N
34	20230626	160217	60.00	KOSDAQ	금속	N	N	N	N	60	N	3440	10	2	0.29	287005415	82931	37.61	3430	3555	3235	4455	2405	3430	3460.78	0.64	0	-6353	3636	3532	3416	3312	3196	3475	3255	96	1025	500	2460	5	1	19174452	660	26.46	1.53	12	0.43	130.00	2245.00	4690	20230420	-26.65	2410	20220930	42.74	4690	-26.65	20230420	2595	32.56	20230103	4690	-26.65	20230420	2410	42.74	20220930	0.96	N	007530	500	95 억	123196	N	N	N	N
35	20230626	150218	60.00	KOSDAQ	금속	N	N	N	N	60	N	3430	0	3	0.00	262971545	75930	34.44	3430	3555	3235	4455	2405	3430	3463.34	0.64	0	-7916	3636	3532	3416	3312	3196	3475	3255	96	1025	500	2460	5	1	19174452	658	26.38	1.53	12	0.40	130.00	2245.00	4690	20230420	-26.87	2410	20220930	42.32	4690	-26.87	20230420	2595	32.18	20230103	4690	-26.87	20230420	2410	42.32	20220930	0.96	N	007530	500	95 억	123196	N	N	N	N
36	20230626	140218	60.00	KOSDAQ	금속	N	N	N	N	60	N	3435	5	2	0.15	245695775	70894	32.15	3430	3555	3235	4455	2405	3430	3465.68	0.64	0	-5926	3636	3532	3416	3312	3196	3475	3255	96	1025	500	2460	5	1	19174452	659	26.42	1.53	12	0.37	130.00	2245.00	4690	20230420	-26.76	2410	20220930	42.53	4690	-26.76	20230420	2595	32.37	20230103	4690	-26.76	20230420	2410	42.53	20220930	0.96	N	007530	500	95 억	123196	N	N	N	N
37	20230626	130218	60.00	KOSDAQ	금속	N	N	N	N	60	N	3425	-5	5	-0.15	218170040	62861	28.51	3430	3555	3235	4455	2405	3430	3470.67	0.64	0	-5000	3636	3532	3416	3312	3196	3475	3255	96	1025	500	2460	5	1	19174452	657	26.35	1.53	12	0.33	130.00	2245.00	4690	20230420	-26.97	2410	20220930	42.12	4690	-26.97	20230420	2595	31.98	20230103	4690	-26.97	20230420	2410	42.12	20220930	0.96	N	007530	500	95 억	123196	N	N	N	N
38	20230626	120217	60.00	KOSDAQ	금속	N	N	N	N	60	N	3475	45	2	1.31	161624015	46300	21.00	3430	3555	3430	4455	2405	3430	3490.80	0.64	0	-6009	3636	3532	3416	3312	3196	3475	3255	96	1025	500	2460	5	1	19174452	666	26.73	1.55	12	0.24	130.00	2245.00	4690	20230420	-25.91	2410	20220930	44.19	4690	-25.91	20230420	2595	33.91	20230103	4690	-25.91	20230420	2410	44.19	20220930	0.96	N	007530	500	95 억	123196	N	N	N	N
39	20230626	110217	60.00	KOSDAQ	금속	N	N	N	N	60	N	3490	60	2	1.75	129979050	37224	16.88	3430	3555	3430	4455	2405	3430	3491.81	0.64	0	-2933	3636	3532	3416	3312	3196	3475	3255	96	1025	500	2460	5	1	19174452	669	26.85	1.55	12	0.19	130.00	2245.00	4690	20230420	-25.59	2410	20220930	44.81	4690	-25.59	20230420	2595	34.49	20230103	4690	-25.59	20230420	2410	44.81	20220930	0.96	N	007530	500	95 억	123196	N	N	N	N
40	20230626	100217	60.00	KOSDAQ	금속	N	N	N	N	60	N	3540	110	2	3.21	67401310	19486	8.84	3430	3540	3430	4455	2405	3430	3458.96	0.64	0	6262	3636	3532	3416	3312	3196	3475	3255	96	1025	500	2460	5	1	19174452	679	27.23	1.58	12	0.10	130.00	2245.00	4690	20230420	-24.52	2410	20220930	46.89	4690	-24.52	20230420	2595	36.42	20230103	4690	-24.52	20230420	2410	46.89	20220930	0.96	N	007530	500	95 억	123196	N	N	N	N
41	20230626	090216	60.00	KOSDAQ	금속	N	N	N	N	60	N	3470	40	2	1.17	5149190	1501	0.68	3430	3470	3430	4455	2405	3430	3430.51	0.64	0	-1373	3636	3532	3416	3312	3196	3475	3255	96	1025	500	2460	5	1	19174452	665	26.69	1.55	12	0.01	130.00	2245.00	4690	20230420	-26.01	2410	20220930	43.98	4690	-26.01	20230420	2595	33.72	20230103	4690	-26.01	20230420	2410	43.98	20220930	0.96	N	007530	500	95 억	123196	N	N	N	N
42	20230623	152852	60.00	KOSDAQ	금속	N	N	N	N	60	N	3445	5	2	0.15	746232230	219658	251.91	3440	3520	3300	4470	2410	3440	3397.25	0.41	0	42191	3626	3532	3486	3392	3346	3510	3370	96	1030	500	2470	5	1	19174452	661	26.50	1.53	12	1.15	130.00	2245.00	4690	20230420	-26.55	2410	20220930	42.95	4690	-26.55	20230420	2595	32.76	20230103	4690	-26.55	20230420	2410	42.95	20220930	0.97	N	007530	500	95 억	78867	N	N	N	N
43	20230623	140159	60.00	KOSDAQ	금속	N	N	N	N	60	N	3435	-5	5	-0.15	677596475	199641	228.95	3440	3520	3300	4470	2410	3440	3394.07	0.41	0	53514	3626	3532	3486	3392	3346	3510	3370	96	1030	500	2470	5	1	19174452	659	26.42	1.53	12	1.04	130.00	2245.00	4690	20230420	-26.76	2410	20220930	42.53	4690	-26.76	20230420	2595	32.37	20230103	4690	-26.76	20230420	2410	42.53	20220930	0.97	N	007530	500	95 억	78867	N	N	N	N
44	20230622	160345	60.00	KOSDAQ	금속	N	N	N	N	60	N	3440	-95	5	-2.69	304218265	87198	65.48	3535	3580	3440	4595	2475	3535	3488.88	0.44	0	-6158	3755	3645	3590	3480	3425	3617	3452	96	1060	500	2540	5	1	19174452	660	26.46	1.53	12	0.45	130.00	2245.00	4690	20230420	-26.65	2410	20220930	42.74	4690	-26.65	20230420	2595	32.56	20230103	4690	-26.65	20230420	2410	42.74	20220930	0.92	N	007530	500	95 억	85025	N	N	N	N
45	20230622	150853	60.00	KOSDAQ	금속	N	N	N	N	60	N	3470	-65	5	-1.84	253289800	72415	54.38	3535	3580	3440	4595	2475	3535	3497.75	0.44	0	-9901	3755	3645	3590	3480	3425	3617	3452	96	1060	500	2540	5	1	19174452	665	26.69	1.55	12	0.38	130.00	2245.00	4690	20230420	-26.01	2410	20220930	43.98	4690	-26.01	20230420	2595	33.72	20230103	4690	-26.01	20230420	2410	43.98	20220930	0.92	N	007530	500	95 억	85025	N	N	N	N
46	20230622	140811	60.00	KOSDAQ	금속	N	N	N	N	60	N	3485	-50	5	-1.41	231399420	66103	49.64	3535	3580	3440	4595	2475	3535	3500.59	0.44	0	-8568	3755	3645	3590	3480	3425	3617	3452	96	1060	500	2540	5	1	19174452	668	26.81	1.55	12	0.34	130.00	2245.00	4690	20230420	-25.69	2410	20220930	44.61	4690	-25.69	20230420	2595	34.30	20230103	4690	-25.69	20230420	2410	44.61	20220930	0.92	N	007530	500	95 억	85025	N	N	N	N
47	20230622	130840	60.00	KOSDAQ	금속	N	N	N	N	60	N	3475	-60	5	-1.70	174666360	49741	37.35	3535	3580	3460	4595	2475	3535	3511.52	0.44	0	-9626	3755	3645	3590	3480	3425	3617	3452	96	1060	500	2540	5	1	19174452	666	26.73	1.55	12	0.26	130.00	2245.00	4690	20230420	-25.91	2410	20220930	44.19	4690	-25.91	20230420	2595	33.91	20230103	4690	-25.91	20230420	2410	44.19	20220930	0.92	N	007530	500	95 억	85025	N	N	N	N
48	20230622	120301	60.00	KOSDAQ	금속	N	N	N	N	60	N	3495	-40	5	-1.13	143565035	40811	30.65	3535	3580	3460	4595	2475	3535	3517.80	0.44	0	-10176	3755	3645	3590	3480	3425	3617	3452	96	1060	500	2540	5	1	19174452	670	26.88	1.56	12	0.21	130.00	2245.00	4690	20230420	-25.48	2410	20220930	45.02	4690	-25.48	20230420	2595	34.68	20230103	4690	-25.48	20230420	2410	45.02	20220930	0.92	N	007530	500	95 억	85025	N	N	N	N
49	20230622	110618	60.00	KOSDAQ	금속	N	N	N	N	60	N	3550	15	2	0.42	117471535	33369	25.06	3535	3580	3460	4595	2475	3535	3520.38	0.44	0	-9597	3755	3645	3590	3480	3425	3617	3452	96	1060	500	2540	5	1	19174452	681	27.31	1.58	12	0.17	130.00	2245.00	4690	20230420	-24.31	2410	20220930	47.30	4690	-24.31	20230420	2595	36.80	20230103	4690	-24.31	20230420	2410	47.30	20220930	0.92	N	007530	500	95 억	85025	N	N	N	N
50	20230622	100511	60.00	KOSDAQ	금속	N	N	N	N	60	N	3540	5	2	0.14	75718180	21534	16.17	3535	3580	3460	4595	2475	3535	3516.22	0.44	0	-2465	3755	3645	3590	3480	3425	3617	3452	96	1060	500	2540	5	1	19174452	679	27.23	1.58	12	0.11	130.00	2245.00	4690	20230420	-24.52	2410	20220930	46.89	4690	-24.52	20230420	2595	36.42	20230103	4690	-24.52	20230420	2410	46.89	20220930	0.92	N	007530	500	95 억	85025	N	N	N	N
51	20230622	090512	60.00	KOSDAQ	금속	N	N	N	N	60	N	3470	-65	5	-1.84	18796285	5395	4.05	3535	3535	3460	4595	2475	3535	3484.02	0.44	0	1121	3755	3645	3590	3480	3425	3617	3452	96	1060	500	2540	5	1	19174452	665	26.69	1.55	12	0.03	130.00	2245.00	4690	20230420	-26.01	2410	20220930	43.98	4690	-26.01	20230420	2595	33.72	20230103	4690	-26.01	20230420	2410	43.98	20220930	0.92	N	007530	500	95 억	85025	N	N	N	N
52	20230621	160717	60.00	KOSDAQ	금속	N	N	N	N	60	N	3535	-80	5	-2.21	477552315	132972	120.26	3700	3700	3535	4695	2535	3615	3591.55	0.42	0	6183	3781	3697	3656	3572	3531	3677	3552	96	1080	500	2600	5	1	19174452	678	27.19	1.57	12	0.69	130.00	2245.00	4690	20230420	-24.63	2410	20220930	46.68	4690	-24.63	20230420	2595	36.22	20230103	4690	-24.63	20230420	2410	46.68	20220930	0.92	N	007530	500	95 억	80174	N	N	N	N
53	20230621	150524	60.00	KOSDAQ	금속	N	N	N	N	60	N	3570	-45	5	-1.24	448747940	124836	112.90	3700	3700	3550	4695	2535	3615	3594.70	0.42	0	6909	3781	3697	3656	3572	3531	3677	3552	96	1080	500	2600	5	1	19174452	685	27.46	1.59	12	0.65	130.00	2245.00	4690	20230420	-23.88	2410	20220930	48.13	4690	-23.88	20230420	2595	37.57	20230103	4690	-23.88	20230420	2410	48.13	20220930	0.92	N	007530	500	95 억	80174	N	N	N	N
54	20230621	140658	60.00	KOSDAQ	금속	N	N	N	N	60	N	3590	-25	5	-0.69	355112570	98602	89.18	3700	3700	3580	4695	2535	3615	3601.47	0.42	0	11703	3781	3697	3656	3572	3531	3677	3552	96	1080	500	2600	5	1	19174452	688	27.62	1.60	12	0.51	130.00	2245.00	4690	20230420	-23.45	2410	20220930	48.96	4690	-23.45	20230420	2595	38.34	20230103	4690	-23.45	20230420	2410	48.96	20220930	0.92	N	007530	500	95 억	80174	N	N	N	N
55	20230621	130721	60.00	KOSDAQ	금속	N	N	N	N	60	N	3585	-30	5	-0.83	329929940	91583	82.83	3700	3700	3585	4695	2535	3615	3602.52	0.42	0	12857	3781	3697	3656	3572	3531	3677	3552	96	1080	500	2600	5	1	19174452	687	27.58	1.60	12	0.48	130.00	2245.00	4690	20230420	-23.56	2410	20220930	48.76	4690	-23.56	20230420	2595	38.15	20230103	4690	-23.56	20230420	2410	48.76	20220930	0.92	N	007530	500	95 억	80174	N	N	N	N
56	20230621	120901	60.00	KOSDAQ	금속	N	N	N	N	60	N	3610	-5	5	-0.14	292498320	81157	73.40	3700	3700	3585	4695	2535	3615	3604.10	0.42	0	14239	3781	3697	3656	3572	3531	3677	3552	96	1080	500	2600	5	1	19174452	692	27.77	1.61	12	0.42	130.00	2245.00	4690	20230420	-23.03	2410	20220930	49.79	4690	-23.03	20230420	2595	39.11	20230103	4690	-23.03	20230420	2410	49.79	20220930	0.92	N	007530	500	95 억	80174	N	N	N	N
57	20230621	110432	60.00	KOSDAQ	금속	N	N	N	N	60	N	3615	0	3	0.00	270517260	75053	67.88	3700	3700	3585	4695	2535	3615	3604.35	0.42	0	14763	3781	3697	3656	3572	3531	3677	3552	96	1080	500	2600	5	1	19174452	693	27.81	1.61	12	0.39	130.00	2245.00	4690	20230420	-22.92	2410	20220930	50.00	4690	-22.92	20230420	2595	39.31	20230103	4690	-22.92	20230420	2410	50.00	20220930	0.92	N	007530	500	95 억	80174	N	N	N	N
58	20230621	101024	60.00	KOSDAQ	금속	N	N	N	N	60	N	3615	0	3	0.00	236851445	65700	59.42	3700	3700	3585	4695	2535	3615	3605.04	0.42	0	13700	3781	3697	3656	3572	3531	3677	3552	96	1080	500	2600	5	1	19174452	693	27.81	1.61	12	0.34	130.00	2245.00	4690	20230420	-22.92	2410	20220930	50.00	4690	-22.92	20230420	2595	39.31	20230103	4690	-22.92	20230420	2410	50.00	20220930	0.92	N	007530	500	95 억	80174	N	N	N	N
59	20230621	090959	60.00	KOSDAQ	금속	N	N	N	N	60	N	3625	10	2	0.28	19159640	5255	4.75	3700	3700	3605	4695	2535	3615	3645.98	0.42	0	-613	3781	3697	3656	3572	3531	3677	3552	96	1080	500	2600	5	1	19174452	695	27.88	1.61	12	0.03	130.00	2245.00	4690	20230420	-22.71	2410	20220930	50.41	4690	-22.71	20230420	2595	39.69	20230103	4690	-22.71	20230420	2410	50.41	20220930	0.92	N	007530	500	95 억	80174	N	N	N	N
60	20230620	160950	60.00	KOSDAQ	금속	N	N	N	N	60	N	3615	-80	5	-2.17	402725805	110569	105.45	3680	3740	3615	4800	2590	3695	3642.99	0.41	0	1762	3841	3767	3696	3622	3551	3732	3587	96	1105	500	2660	5	1	19174452	693	27.81	1.61	12	0.58	130.00	2245.00	4690	20230420	-22.92	2410	20220930	50.00	4690	-22.92	20230420	2595	39.31	20230103	4690	-22.92	20230420	2410	50.00	20220930	0.88	N	007530	500	95 억	78803	N	N	N	N
61	20230620	150544	60.00	KOSDAQ	금속	N	N	N	N	60	N	3645	-50	5	-1.35	328594665	90121	85.95	3680	3740	3615	4800	2590	3695	3646.15	0.41	0	863	3841	3767	3696	3622	3551	3732	3587	96	1105	500	2660	5	1	19174452	699	28.04	1.62	12	0.47	130.00	2245.00	4690	20230420	-22.28	2410	20220930	51.24	4690	-22.28	20230420	2595	40.46	20230103	4690	-22.28	20230420	2410	51.24	20220930	0.88	N	007530	500	95 억	78803	N	N	N	N
62	20230620	140555	60.00	KOSDAQ	금속	N	N	N	N	60	N	3660	-35	5	-0.95	300259270	82361	78.55	3680	3740	3615	4800	2590	3695	3645.65	0.41	0	1217	3841	3767	3696	3622	3551	3732	3587	96	1105	500	2660	5	1	19174452	702	28.15	1.63	12	0.43	130.00	2245.00	4690	20230420	-21.96	2410	20220930	51.87	4690	-21.96	20230420	2595	41.04	20230103	4690	-21.96	20230420	2410	51.87	20220930	0.88	N	007530	500	95 억	78803	N	N	N	N
63	20230620	130734	60.00	KOSDAQ	금속	N	N	N	N	60	N	3670	-25	5	-0.68	284946585	78170	74.55	3680	3740	3615	4800	2590	3695	3645.22	0.41	0	1311	3841	3767	3696	3622	3551	3732	3587	96	1105	500	2660	5	1	19174452	704	28.23	1.63	12	0.41	130.00	2245.00	4690	20230420	-21.75	2410	20220930	52.28	4690	-21.75	20230420	2595	41.43	20230103	4690	-21.75	20230420	2410	52.28	20220930	0.88	N	007530	500	95 억	78803	N	N	N	N
64	20230620	120724	60.00	KOSDAQ	금속	N	N	N	N	60	N	3640	-55	5	-1.49	259047240	71112	67.82	3680	3740	3615	4800	2590	3695	3642.81	0.41	0	1687	3841	3767	3696	3622	3551	3732	3587	96	1105	500	2660	5	1	19174452	698	28.00	1.62	12	0.37	130.00	2245.00	4690	20230420	-22.39	2410	20220930	51.04	4690	-22.39	20230420	2595	40.27	20230103	4690	-22.39	20230420	2410	51.04	20220930	0.88	N	007530	500	95 억	78803	N	N	N	N
65	20230620	110607	60.00	KOSDAQ	금속	N	N	N	N	60	N	3660	-35	5	-0.95	200105425	54894	52.35	3680	3740	3615	4800	2590	3695	3645.31	0.41	0	1338	3841	3767	3696	3622	3551	3732	3587	96	1105	500	2660	5	1	19174452	702	28.15	1.63	12	0.29	130.00	2245.00	4690	20230420	-21.96	2410	20220930	51.87	4690	-21.96	20230420	2595	41.04	20230103	4690	-21.96	20230420	2410	51.87	20220930	0.88	N	007530	500	95 억	78803	N	N	N	N
66	20230620	100533	60.00	KOSDAQ	금속	N	N	N	N	60	N	3620	-75	5	-2.03	73508455	20078	19.15	3680	3740	3615	4800	2590	3695	3661.14	0.41	0	-8013	3841	3767	3696	3622	3551	3732	3587	96	1105	500	2660	5	1	19174452	694	27.85	1.61	12	0.10	130.00	2245.00	4690	20230420	-22.81	2410	20220930	50.21	4690	-22.81	20230420	2595	39.50	20230103	4690	-22.81	20230420	2410	50.21	20220930	0.88	N	007530	500	95 억	78803	N	N	N	N
67	20230620	090340	60.00	KOSDAQ	금속	N	N	N	N	60	N	3700	5	2	0.14	7450605	2021	1.93	3680	3700	3675	4800	2590	3695	3686.59	0.41	0	-344	3841	3767	3696	3622	3551	3732	3587	96	1105	500	2660	5	1	19174452	709	28.46	1.65	12	0.01	130.00	2245.00	4690	20230420	-21.11	2410	20220930	53.53	4690	-21.11	20230420	2595	42.58	20230103	4690	-21.11	20230420	2410	53.53	20220930	0.88	N	007530	500	95 억	78803	N	N	N	N
68	20230619	160512	60.00	KOSDAQ	금속	N	N	N	N	60	N	3695	-75	5	-1.99	385447755	104651	171.47	3765	3770	3625	4900	2640	3770	3683.17	0.35	0	9255	4030	3900	3800	3670	3570	3850	3620	96	1130	500	2710	5	1	19174452	708	28.42	1.65	12	0.55	130.00	2245.00	4690	20230420	-21.22	2410	20220930	53.32	4690	-21.22	20230420	2595	42.39	20230103	4690	-21.22	20230420	2410	53.32	20220930	0.88	N	007530	500	95 억	67783	N	N	N	N
69	20230619	151020	60.00	KOSDAQ	금속	N	N	N	N	60	N	3695	-75	5	-1.99	351716760	95514	156.50	3765	3770	3625	4900	2640	3770	3682.36	0.35	0	9703	4030	3900	3800	3670	3570	3850	3620	96	1130	500	2710	5	1	19174452	708	28.42	1.65	12	0.50	130.00	2245.00	4690	20230420	-21.22	2410	20220930	53.32	4690	-21.22	20230420	2595	42.39	20230103	4690	-21.22	20230420	2410	53.32	20220930	0.88	N	007530	500	95 억	67783	N	N	N	N
70	20230619	140131	60.00	KOSDAQ	금속	N	N	N	N	60	N	3720	-50	5	-1.33	309439370	84081	137.77	3765	3770	3625	4900	2640	3770	3680.25	0.35	0	10314	4030	3900	3800	3670	3570	3850	3620	96	1130	500	2710	5	1	19174452	713	28.62	1.66	12	0.44	130.00	2245.00	4690	20230420	-20.68	2410	20220930	54.36	4690	-20.68	20230420	2595	43.35	20230103	4690	-20.68	20230420	2410	54.36	20220930	0.88	N	007530	500	95 억	67783	N	N	N	N
71	20230619	130701	60.00	KOSDAQ	금속	N	N	N	N	60	N	3725	-45	5	-1.19	282242570	76742	125.74	3765	3770	3625	4900	2640	3770	3677.81	0.35	0	12676	4030	3900	3800	3670	3570	3850	3620	96	1130	500	2710	5	1	19174452	714	28.65	1.66	12	0.40	130.00	2245.00	4690	20230420	-20.58	2410	20220930	54.56	4690	-20.58	20230420	2595	43.55	20230103	4690	-20.58	20230420	2410	54.56	20220930	0.88	N	007530	500	95 억	67783	N	N	N	N
72	20230619	120506	60.00	KOSDAQ	금속	N	N	N	N	60	N	3735	-35	5	-0.93	274131835	74567	122.18	3765	3770	3625	4900	2640	3770	3676.32	0.35	0	13415	4030	3900	3800	3670	3570	3850	3620	96	1130	500	2710	5	1	19174452	716	28.73	1.66	12	0.39	130.00	2245.00	4690	20230420	-20.36	2410	20220930	54.98	4690	-20.36	20230420	2595	43.93	20230103	4690	-20.36	20230420	2410	54.98	20220930	0.88	N	007530	500	95 억	67783	N	N	N	N
73	20230619	110512	60.00	KOSDAQ	금속	N	N	N	N	60	N	3660	-110	5	-2.92	198972920	54118	88.67	3765	3770	3625	4900	2640	3770	3676.65	0.35	0	8489	4030	3900	3800	3670	3570	3850	3620	96	1130	500	2710	5	1	19174452	702	28.15	1.63	12	0.28	130.00	2245.00	4690	20230420	-21.96	2410	20220930	51.87	4690	-21.96	20230420	2595	41.04	20230103	4690	-21.96	20230420	2410	51.87	20220930	0.88	N	007530	500	95 억	67783	N	N	N	N
74	20230619	100758	60.00	KOSDAQ	금속	N	N	N	N	60	N	3700	-70	5	-1.86	115961245	31462	51.55	3765	3770	3625	4900	2640	3770	3685.76	0.35	0	7628	4030	3900	3800	3670	3570	3850	3620	96	1130	500	2710	5	1	19174452	709	28.46	1.65	12	0.16	130.00	2245.00	4690	20230420	-21.11	2410	20220930	53.53	4690	-21.11	20230420	2595	42.58	20230103	4690	-21.11	20230420	2410	53.53	20220930	0.88	N	007530	500	95 억	67783	N	N	N	N
75	20230619	090800	60.00	KOSDAQ	금속	N	N	N	N	60	N	3760	-10	5	-0.27	12108270	3254	5.33	3765	3770	3670	4900	2640	3770	3721.04	0.35	0	-299	4030	3900	3800	3670	3570	3850	3620	96	1130	500	2710	5	1	19174452	721	28.92	1.67	12	0.02	130.00	2245.00	4690	20230420	-19.83	2410	20220930	56.02	4690	-19.83	20230420	2595	44.89	20230103	4690	-19.83	20230420	2410	56.02	20220930	0.88	N	007530	500	95 억	67783	N	N	N	N
76	20230616	160248	60.00	KOSDAQ	금속	N	N	N	N	60	N	3770	-30	5	-0.79	230118630	60929	41.87	3875	3930	3700	4940	2660	3800	3776.83	0.39	0	-5583	4000	3900	3800	3700	3600	3950	3750	96	1140	500	2730	5	1	19174452	723	29.00	1.68	12	0.32	130.00	2245.00	4690	20230420	-19.62	2410	20220930	56.43	4690	-19.62	20230420	2595	45.28	20230103	4690	-19.62	20230420	2410	56.43	20220930	0.88	N	007530	500	95 억	74757	N	N	N	N
77	20230616	150522	60.00	KOSDAQ	금속	N	N	N	N	60	N	3780	-20	5	-0.53	208863250	55275	37.99	3875	3930	3700	4940	2660	3800	3778.62	0.39	0	-4967	4000	3900	3800	3700	3600	3950	3750	96	1140	500	2730	5	1	19174452	725	29.08	1.68	12	0.29	130.00	2245.00	4690	20230420	-19.40	2410	20220930	56.85	4690	-19.40	20230420	2595	45.66	20230103	4690	-19.40	20230420	2410	56.85	20220930	0.88	N	007530	500	95 억	74757	N	N	N	N
78	20230616	140735	60.00	KOSDAQ	금속	N	N	N	N	60	N	3750	-50	5	-1.32	163699430	43287	29.75	3875	3930	3700	4940	2660	3800	3781.72	0.39	0	-5333	4000	3900	3800	3700	3600	3950	3750	96	1140	500	2730	5	1	19174452	719	28.85	1.67	12	0.23	130.00	2245.00	4690	20230420	-20.04	2410	20220930	55.60	4690	-20.04	20230420	2595	44.51	20230103	4690	-20.04	20230420	2410	55.60	20220930	0.88	N	007530	500	95 억	74757	N	N	N	N
79	20230616	130508	60.00	KOSDAQ	금속	N	N	N	N	60	N	3760	-40	5	-1.05	144364150	38143	26.21	3875	3930	3700	4940	2660	3800	3784.81	0.39	0	-4960	4000	3900	3800	3700	3600	3950	3750	96	1140	500	2730	5	1	19174452	721	28.92	1.67	12	0.20	130.00	2245.00	4690	20230420	-19.83	2410	20220930	56.02	4690	-19.83	20230420	2595	44.89	20230103	4690	-19.83	20230420	2410	56.02	20220930	0.88	N	007530	500	95 억	74757	N	N	N	N
80	20230616	120431	60.00	KOSDAQ	금속	N	N	N	N	60	N	3760	-40	5	-1.05	135604035	35808	24.61	3875	3930	3700	4940	2660	3800	3786.98	0.39	0	-4702	4000	3900	3800	3700	3600	3950	3750	96	1140	500	2730	5	1	19174452	721	28.92	1.67	12	0.19	130.00	2245.00	4690	20230420	-19.83	2410	20220930	56.02	4690	-19.83	20230420	2595	44.89	20230103	4690	-19.83	20230420	2410	56.02	20220930	0.88	N	007530	500	95 억	74757	N	N	N	N
81	20230616	110105	60.00	KOSDAQ	금속	N	N	N	N	60	N	3760	-40	5	-1.05	118234075	31185	21.43	3875	3930	3700	4940	2660	3800	3791.38	0.39	0	-4606	4000	3900	3800	3700	3600	3950	3750	96	1140	500	2730	5	1	19174452	721	28.92	1.67	12	0.16	130.00	2245.00	4690	20230420	-19.83	2410	20220930	56.02	4690	-19.83	20230420	2595	44.89	20230103	4690	-19.83	20230420	2410	56.02	20220930	0.88	N	007530	500	95 억	74757	N	N	N	N
82	20230616	100640	60.00	KOSDAQ	금속	N	N	N	N	60	N	3750	-50	5	-1.32	96620125	25418	17.47	3875	3930	3700	4940	2660	3800	3801.25	0.39	0	-1782	4000	3900	3800	3700	3600	3950	3750	96	1140	500	2730	5	1	19174452	719	28.85	1.67	12	0.13	130.00	2245.00	4690	20230420	-20.04	2410	20220930	55.60	4690	-20.04	20230420	2595	44.51	20230103	4690	-20.04	20230420	2410	55.60	20220930	0.88	N	007530	500	95 억	74757	N	N	N	N
83	20230616	090106	60.00	KOSDAQ	금속	N	N	N	N	60	N	3875	75	2	1.97	12807690	3306	2.27	3875	3875	3860	4940	2660	3800	3874.07	0.39	0	-345	4000	3900	3800	3700	3600	3950	3750	96	1140	500	2730	5	1	19174452	743	29.81	1.73	12	0.02	130.00	2245.00	4690	20230420	-17.38	2410	20220930	60.79	4690	-17.38	20230420	2595	49.33	20230103	4690	-17.38	20230420	2410	60.79	20220930	0.88	N	007530	500	95 억	74757	N	N	N	N
84	20230615	150928	60.00	KOSDAQ	금속	N	N	N	N	60	N	3860	90	2	2.39	433424220	115249	87.18	3770	3860	3700	4900	2640	3770	3760.76	0.30	0	16799	4003	3886	3828	3711	3653	3857	3682	96	1130	500	2710	5	1	19174452	740	29.69	1.72	12	0.60	130.00	2245.00	4690	20230420	-17.70	2410	20220930	60.17	4690	-17.70	20230420	2595	48.75	20230103	4690	-17.70	20230420	2410	60.17	20220930	1.03	N	007530	500	95 억	58420	N	N	N	N
85	20230615	140118	60.00	KOSDAQ	금속	N	N	N	N	60	N	3715	-55	5	-1.46	264279430	70473	53.31	3770	3850	3700	4900	2640	3770	3750.08	0.30	0	-337	4003	3886	3828	3711	3653	3857	3682	96	1130	500	2710	5	1	19174452	712	28.58	1.65	12	0.37	130.00	2245.00	4690	20230420	-20.79	2410	20220930	54.15	4690	-20.79	20230420	2595	43.16	20230103	4690	-20.79	20230420	2410	54.15	20220930	1.03	N	007530	500	95 억	58420	N	N	N	N
86	20230615	130519	60.00	KOSDAQ	금속	N	N	N	N	60	N	3730	-40	5	-1.06	238973105	63651	48.15	3770	3850	3700	4900	2640	3770	3754.43	0.30	0	2347	4003	3886	3828	3711	3653	3857	3682	96	1130	500	2710	5	1	19174452	715	28.69	1.66	12	0.33	130.00	2245.00	4690	20230420	-20.47	2410	20220930	54.77	4690	-20.47	20230420	2595	43.74	20230103	4690	-20.47	20230420	2410	54.77	20220930	1.03	N	007530	500	95 억	58420	N	N	N	N
87	20230615	120810	60.00	KOSDAQ	금속	N	N	N	N	60	N	3730	-40	5	-1.06	227301050	60517	45.78	3770	3850	3700	4900	2640	3770	3755.99	0.30	0	3902	4003	3886	3828	3711	3653	3857	3682	96	1130	500	2710	5	1	19174452	715	28.69	1.66	12	0.32	130.00	2245.00	4690	20230420	-20.47	2410	20220930	54.77	4690	-20.47	20230420	2595	43.74	20230103	4690	-20.47	20230420	2410	54.77	20220930	1.03	N	007530	500	95 억	58420	N	N	N	N
88	20230615	111014	60.00	KOSDAQ	금속	N	N	N	N	60	N	3740	-30	5	-0.80	121200940	32400	24.51	3770	3810	3700	4900	2640	3770	3740.77	0.30	0	-2103	4003	3886	3828	3711	3653	3857	3682	96	1130	500	2710	5	1	19174452	717	28.77	1.67	12	0.17	130.00	2245.00	4690	20230420	-20.26	2410	20220930	55.19	4690	-20.26	20230420	2595	44.12	20230103	4690	-20.26	20230420	2410	55.19	20220930	1.03	N	007530	500	95 억	58420	N	N	N	N
89	20230611	184533	60.00	KOSDAQ	금속	N	N	N	N	60	N	3750	20	2	0.54	2566546415	653326	257.42	3985	4200	3660	4845	2615	3730	3928.80	0.44	-14052	-15676	4063	3896	3758	3591	3453	3827	3522	96	1115	500	2680	5	1	19174452	719	28.85	1.67	12	3.41	130.00	2245.00	4690	20230420	-20.04	2410	20220930	55.60	4690	-20.04	20230420	2595	44.51	20230103	4690	-20.04	20230420	2410	55.60	20220930	1.34	N	007530	500	95 억	85299	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History