KissMeData/258610/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160942	57	100.00	KOSDAQ	금속	N	N	N	N	N	3960	285	2	7.76	2570383370	657017	289.59	3675	4050	3575	4775	2575	3675	3912.12	0.20	0	23382	3971	3822	3721	3572	3471	3772	3522	134	1100	500	2420	5	1	26787133	1061	-5.02	2.03	12	2.45	-789.00	1955.00	5220	20230420	-24.14	2240	20230327	76.79	5220	-24.14	20230420	2240	76.79	20230327	5220	-24.14	20230420	2240	76.79	20230327	1.04	N	258610	500	133 억	54284	N	N	N	N
3	20230630	150942	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	280	2	7.62	2475692045	633105	279.05	3675	4050	3575	4775	2575	3675	3910.40	0.20	0	23176	3971	3822	3721	3572	3471	3772	3522	134	1100	500	2420	5	1	26787133	1059	-5.01	2.02	12	2.36	-789.00	1955.00	5220	20230420	-24.23	2240	20230327	76.56	5220	-24.23	20230420	2240	76.56	20230327	5220	-24.23	20230420	2240	76.56	20230327	1.04	N	258610	500	133 억	54284	N	N	N	N
4	20230630	140941	57	100.00	KOSDAQ	금속	N	N	N	N	N	3925	250	2	6.80	2186742830	559815	246.75	3675	4050	3575	4775	2575	3675	3906.19	0.20	0	25824	3971	3822	3721	3572	3471	3772	3522	134	1100	500	2420	5	1	26787133	1051	-4.97	2.01	12	2.09	-789.00	1955.00	5220	20230420	-24.81	2240	20230327	75.22	5220	-24.81	20230420	2240	75.22	20230327	5220	-24.81	20230420	2240	75.22	20230327	1.04	N	258610	500	133 억	54284	N	N	N	N
5	20230630	130941	57	100.00	KOSDAQ	금속	N	N	N	N	N	3955	280	2	7.62	2105599095	539197	237.66	3675	4050	3575	4775	2575	3675	3905.06	0.20	0	27593	3971	3822	3721	3572	3471	3772	3522	134	1100	500	2420	5	1	26787133	1059	-5.01	2.02	12	2.01	-789.00	1955.00	5220	20230420	-24.23	2240	20230327	76.56	5220	-24.23	20230420	2240	76.56	20230327	5220	-24.23	20230420	2240	76.56	20230327	1.04	N	258610	500	133 억	54284	N	N	N	N
6	20230630	120938	57	100.00	KOSDAQ	금속	N	N	N	N	N	3960	285	2	7.76	1992674055	510428	224.98	3675	4050	3575	4775	2575	3675	3903.93	0.20	0	21202	3971	3822	3721	3572	3471	3772	3522	134	1100	500	2420	5	1	26787133	1061	-5.02	2.03	12	1.91	-789.00	1955.00	5220	20230420	-24.14	2240	20230327	76.79	5220	-24.14	20230420	2240	76.79	20230327	5220	-24.14	20230420	2240	76.79	20230327	1.04	N	258610	500	133 억	54284	N	N	N	N
7	20230630	110938	57	100.00	KOSDAQ	금속	N	N	N	N	N	3835	160	2	4.35	1676471675	429956	189.51	3675	4050	3575	4775	2575	3675	3899.17	0.20	0	13241	3971	3822	3721	3572	3471	3772	3522	134	1100	500	2420	5	1	26787133	1027	-4.86	1.96	12	1.61	-789.00	1955.00	5220	20230420	-26.53	2240	20230327	71.21	5220	-26.53	20230420	2240	71.21	20230327	5220	-26.53	20230420	2240	71.21	20230327	1.04	N	258610	500	133 억	54284	N	N	N	N
8	20230630	100941	57	100.00	KOSDAQ	금속	N	N	N	N	N	3960	285	2	7.76	1400450625	359584	158.49	3675	4050	3575	4775	2575	3675	3894.64	0.20	0	7674	3971	3822	3721	3572	3471	3772	3522	134	1100	500	2420	5	1	26787133	1061	-5.02	2.03	12	1.34	-789.00	1955.00	5220	20230420	-24.14	2240	20230327	76.79	5220	-24.14	20230420	2240	76.79	20230327	5220	-24.14	20230420	2240	76.79	20230327	1.04	N	258610	500	133 억	54284	N	N	N	N
9	20230630	090942	57	100.00	KOSDAQ	금속	N	N	N	N	N	3595	-80	5	-2.18	50175930	13733	6.05	3675	3725	3585	4775	2575	3675	3653.68	0.20	0	-820	3971	3822	3721	3572	3471	3772	3522	134	1100	500	2420	5	1	26787133	963	-4.56	1.84	12	0.05	-789.00	1955.00	5220	20230420	-31.13	2240	20230327	60.49	5220	-31.13	20230420	2240	60.49	20230327	5220	-31.13	20230420	2240	60.49	20230327	1.04	N	258610	500	133 억	54284	N	N	N	N
10	20230629	160936	57	100.00	KOSDAQ	금속	N	N	N	N	N	3675	-90	5	-2.39	834652150	225011	38.54	3855	3870	3620	4890	2640	3765	3709.43	0.17	0	7881	4291	4027	3876	3612	3461	3952	3537	134	1125	500	2480	5	1	26787133	984	-4.66	1.88	12	0.84	-789.00	1955.00	5220	20230420	-29.60	2240	20230327	64.06	5220	-29.60	20230420	2240	64.06	20230327	5220	-29.60	20230420	2240	64.06	20230327	1.08	N	258610	500	133 억	46279	N	N	N	N
11	20230629	150936	57	100.00	KOSDAQ	금속	N	N	N	N	N	3690	-75	5	-1.99	802993745	216418	37.07	3855	3870	3620	4890	2640	3765	3710.38	0.17	0	8046	4291	4027	3876	3612	3461	3952	3537	134	1125	500	2480	5	1	26787133	988	-4.68	1.89	12	0.81	-789.00	1955.00	5220	20230420	-29.31	2240	20230327	64.73	5220	-29.31	20230420	2240	64.73	20230327	5220	-29.31	20230420	2240	64.73	20230327	1.08	N	258610	500	133 억	46279	N	N	N	N
12	20230629	140934	57	100.00	KOSDAQ	금속	N	N	N	N	N	3645	-120	5	-3.19	673224365	181189	31.03	3855	3870	3635	4890	2640	3765	3715.59	0.17	0	15316	4291	4027	3876	3612	3461	3952	3537	134	1125	500	2480	5	1	26787133	976	-4.62	1.86	12	0.68	-789.00	1955.00	5220	20230420	-30.17	2240	20230327	62.72	5220	-30.17	20230420	2240	62.72	20230327	5220	-30.17	20230420	2240	62.72	20230327	1.08	N	258610	500	133 억	46279	N	N	N	N
13	20230629	130932	57	100.00	KOSDAQ	금속	N	N	N	N	N	3685	-80	5	-2.12	623202495	167461	28.68	3855	3870	3650	4890	2640	3765	3721.48	0.17	0	16803	4291	4027	3876	3612	3461	3952	3537	134	1125	500	2480	5	1	26787133	987	-4.67	1.88	12	0.63	-789.00	1955.00	5220	20230420	-29.41	2240	20230327	64.51	5220	-29.41	20230420	2240	64.51	20230327	5220	-29.41	20230420	2240	64.51	20230327	1.08	N	258610	500	133 억	46279	N	N	N	N
14	20230629	120936	57	100.00	KOSDAQ	금속	N	N	N	N	N	3715	-50	5	-1.33	504963120	135225	23.16	3855	3870	3680	4890	2640	3765	3734.24	0.17	0	10388	4291	4027	3876	3612	3461	3952	3537	134	1125	500	2480	5	1	26787133	995	-4.71	1.90	12	0.50	-789.00	1955.00	5220	20230420	-28.83	2240	20230327	65.85	5220	-28.83	20230420	2240	65.85	20230327	5220	-28.83	20230420	2240	65.85	20230327	1.08	N	258610	500	133 억	46279	N	N	N	N
15	20230629	110938	57	100.00	KOSDAQ	금속	N	N	N	N	N	3710	-55	5	-1.46	468472045	125351	21.47	3855	3870	3680	4890	2640	3765	3737.28	0.17	0	10435	4291	4027	3876	3612	3461	3952	3537	134	1125	500	2480	5	1	26787133	994	-4.70	1.90	12	0.47	-789.00	1955.00	5220	20230420	-28.93	2240	20230327	65.62	5220	-28.93	20230420	2240	65.62	20230327	5220	-28.93	20230420	2240	65.62	20230327	1.08	N	258610	500	133 억	46279	N	N	N	N
16	20230629	100940	57	100.00	KOSDAQ	금속	N	N	N	N	N	3725	-40	5	-1.06	379981140	101529	17.39	3855	3870	3680	4890	2640	3765	3742.59	0.17	0	11575	4291	4027	3876	3612	3461	3952	3537	134	1125	500	2480	5	1	26787133	998	-4.72	1.91	12	0.38	-789.00	1955.00	5220	20230420	-28.64	2240	20230327	66.29	5220	-28.64	20230420	2240	66.29	20230327	5220	-28.64	20230420	2240	66.29	20230327	1.08	N	258610	500	133 억	46279	N	N	N	N
17	20230629	090846	57	100.00	KOSDAQ	금속	N	N	N	N	N	3730	-35	5	-0.93	99259370	26402	4.52	3855	3870	3700	4890	2640	3765	3759.54	0.17	0	22	4291	4027	3876	3612	3461	3952	3537	134	1125	500	2480	5	1	26787133	999	-4.73	1.91	12	0.10	-789.00	1955.00	5220	20230420	-28.54	2240	20230327	66.52	5220	-28.54	20230420	2240	66.52	20230327	5220	-28.54	20230420	2240	66.52	20230327	1.08	N	258610	500	133 억	46279	N	N	N	N
18	20230628	160924	57	100.00	KOSDAQ	금속	N	N	N	N	N	3765	-250	5	-6.23	2265603475	582958	44.70	3990	4140	3725	5210	2815	4015	3886.38	0.17	0	374	4781	4397	3801	3417	2821	4590	3610	134	1197	500	2640	5	1	26787133	1009	-4.77	1.93	12	2.18	-789.00	1955.00	5220	20230420	-27.87	2240	20230327	68.08	5220	-27.87	20230420	2240	68.08	20230327	5220	-27.87	20230420	2240	68.08	20230327	1.09	N	258610	500	133 억	46172	N	N	N	N
19	20230628	150931	57	100.00	KOSDAQ	금속	N	N	N	N	N	3825	-190	5	-4.73	2225458840	572335	43.89	3990	4140	3725	5210	2815	4015	3888.37	0.17	0	613	4781	4397	3801	3417	2821	4590	3610	134	1197	500	2640	5	1	26787133	1025	-4.85	1.96	12	2.14	-789.00	1955.00	5220	20230420	-26.72	2240	20230327	70.76	5220	-26.72	20230420	2240	70.76	20230327	5220	-26.72	20230420	2240	70.76	20230327	1.09	N	258610	500	133 억	46172	N	N	N	N
20	20230628	140929	57	100.00	KOSDAQ	금속	N	N	N	N	N	3745	-270	5	-6.72	2109815150	541741	41.54	3990	4140	3725	5210	2815	4015	3894.50	0.17	0	2868	4781	4397	3801	3417	2821	4590	3610	134	1197	500	2640	5	1	26787133	1003	-4.75	1.92	12	2.02	-789.00	1955.00	5220	20230420	-28.26	2240	20230327	67.19	5220	-28.26	20230420	2240	67.19	20230327	5220	-28.26	20230420	2240	67.19	20230327	1.09	N	258610	500	133 억	46172	N	N	N	N
21	20230628	130930	57	100.00	KOSDAQ	금속	N	N	N	N	N	3805	-210	5	-5.23	2002419445	513172	39.35	3990	4140	3725	5210	2815	4015	3902.03	0.17	0	3698	4781	4397	3801	3417	2821	4590	3610	134	1197	500	2640	5	1	26787133	1019	-4.82	1.95	12	1.92	-789.00	1955.00	5220	20230420	-27.11	2240	20230327	69.87	5220	-27.11	20230420	2240	69.87	20230327	5220	-27.11	20230420	2240	69.87	20230327	1.09	N	258610	500	133 억	46172	N	N	N	N
22	20230628	120942	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	-185	5	-4.61	1842668415	471060	36.12	3990	4140	3725	5210	2815	4015	3911.74	0.17	0	10350	4781	4397	3801	3417	2821	4590	3610	134	1197	500	2640	5	1	26787133	1026	-4.85	1.96	12	1.76	-789.00	1955.00	5220	20230420	-26.63	2240	20230327	70.98	5220	-26.63	20230420	2240	70.98	20230327	5220	-26.63	20230420	2240	70.98	20230327	1.09	N	258610	500	133 억	46172	N	N	N	N
23	20230628	110936	57	100.00	KOSDAQ	금속	N	N	N	N	N	3850	-165	5	-4.11	1747839925	446253	34.22	3990	4140	3725	5210	2815	4015	3916.69	0.17	0	10301	4781	4397	3801	3417	2821	4590	3610	134	1197	500	2640	5	1	26787133	1031	-4.88	1.97	12	1.67	-789.00	1955.00	5220	20230420	-26.25	2240	20230327	71.88	5220	-26.25	20230420	2240	71.88	20230327	5220	-26.25	20230420	2240	71.88	20230327	1.09	N	258610	500	133 억	46172	N	N	N	N
24	20230628	100937	57	100.00	KOSDAQ	금속	N	N	N	N	N	3990	-25	5	-0.62	1424623370	364092	27.92	3990	4140	3725	5210	2815	4015	3912.80	0.17	0	10491	4781	4397	3801	3417	2821	4590	3610	134	1197	500	2640	5	1	26787133	1069	-5.06	2.04	12	1.36	-789.00	1955.00	5220	20230420	-23.56	2240	20230327	78.12	5220	-23.56	20230420	2240	78.12	20230327	5220	-23.56	20230420	2240	78.12	20230327	1.09	N	258610	500	133 억	46172	N	N	N	N
25	20230628	090932	57	100.00	KOSDAQ	금속	N	N	N	N	N	3830	-185	5	-4.61	465012230	121101	9.29	3990	3990	3725	5210	2815	4015	3839.79	0.17	0	18957	4781	4397	3801	3417	2821	4590	3610	134	1197	500	2640	5	1	26787133	1026	-4.85	1.96	12	0.45	-789.00	1955.00	5220	20230420	-26.63	2240	20230327	70.98	5220	-26.63	20230420	2240	70.98	20230327	5220	-26.63	20230420	2240	70.98	20230327	1.09	N	258610	500	133 억	46172	N	N	N	N
26	20230627	160932	57	100.00	KOSDAQ	금속	N	N	N	N	N	4015	795	2	24.69	4835857965	1268248	2284.51	3205	4185	3205	4185	2255	3220	3812.57	0.33	0	-42936	3370	3295	3220	3145	3070	3257	3107	134	965	500	2120	5	1	26787133	1076	-5.09	2.05	12	4.73	-789.00	1955.00	5220	20230420	-23.08	2240	20230327	79.24	5220	-23.08	20230420	2240	79.24	20230327	5220	-23.08	20230420	2240	79.24	20230327	1.12	N	258610	500	133 억	89607	N	N	N	N
27	20230627	150939	57	100.00	KOSDAQ	금속	N	N	N	N	N	3965	745	2	23.14	3466993340	930956	1676.94	3205	4180	3205	4185	2255	3220	3724.34	0.33	0	-19774	3370	3295	3220	3145	3070	3257	3107	134	965	500	2120	5	1	26787133	1062	-5.03	2.03	12	3.48	-789.00	1955.00	5220	20230420	-24.04	2240	20230327	77.01	5220	-24.04	20230420	2240	77.01	20230327	5220	-24.04	20230420	2240	77.01	20230327	1.12	N	258610	500	133 억	89607	N	N	N	N
28	20230627	140949	57	100.00	KOSDAQ	금속	N	N	N	N	N	3315	95	2	2.95	231959410	69988	126.07	3205	3400	3205	4185	2255	3220	3314.82	0.33	0	3362	3370	3295	3220	3145	3070	3257	3107	134	965	500	2120	5	1	26787133	888	-4.20	1.70	12	0.26	-789.00	1955.00	5220	20230420	-36.49	2240	20230327	47.99	5220	-36.49	20230420	2240	47.99	20230327	5220	-36.49	20230420	2240	47.99	20230327	1.12	N	258610	500	133 억	89607	N	N	N	N
29	20230627	130946	57	100.00	KOSDAQ	금속	N	N	N	N	N	3350	130	2	4.04	171883955	52034	93.73	3205	3400	3205	4185	2255	3220	3303.95	0.33	0	-2639	3370	3295	3220	3145	3070	3257	3107	134	965	500	2120	5	1	26787133	897	-4.25	1.71	12	0.19	-789.00	1955.00	5220	20230420	-35.82	2240	20230327	49.55	5220	-35.82	20230420	2240	49.55	20230327	5220	-35.82	20230420	2240	49.55	20230327	1.12	N	258610	500	133 억	89607	N	N	N	N
30	20230627	120947	57	100.00	KOSDAQ	금속	N	N	N	N	N	3285	65	2	2.02	144966305	43903	79.08	3205	3400	3205	4185	2255	3220	3302.72	0.33	0	-5223	3370	3295	3220	3145	3070	3257	3107	134	965	500	2120	5	1	26787133	880	-4.16	1.68	12	0.16	-789.00	1955.00	5220	20230420	-37.07	2240	20230327	46.65	5220	-37.07	20230420	2240	46.65	20230327	5220	-37.07	20230420	2240	46.65	20230327	1.12	N	258610	500	133 억	89607	N	N	N	N
31	20230627	110956	57	100.00	KOSDAQ	금속	N	N	N	N	N	3295	75	2	2.33	127622115	38627	69.58	3205	3400	3205	4185	2255	3220	3304.84	0.33	0	-4440	3370	3295	3220	3145	3070	3257	3107	134	965	500	2120	5	1	26787133	883	-4.18	1.69	12	0.14	-789.00	1955.00	5220	20230420	-36.88	2240	20230327	47.10	5220	-36.88	20230420	2240	47.10	20230327	5220	-36.88	20230420	2240	47.10	20230327	1.12	N	258610	500	133 억	89607	N	N	N	N
32	20230627	100926	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	45	2	1.40	103959875	31372	56.51	3205	3400	3205	4185	2255	3220	3314.99	0.33	0	-5536	3370	3295	3220	3145	3070	3257	3107	134	965	500	2120	5	1	26787133	875	-4.14	1.67	12	0.12	-789.00	1955.00	5220	20230420	-37.45	2240	20230327	45.76	5220	-37.45	20230420	2240	45.76	20230327	5220	-37.45	20230420	2240	45.76	20230327	1.12	N	258610	500	133 억	89607	N	N	N	N
33	20230627	090931	57	100.00	KOSDAQ	금속	N	N	N	N	N	3280	60	2	1.86	44441755	13408	24.15	3205	3400	3205	4185	2255	3220	3317.48	0.33	0	-3611	3370	3295	3220	3145	3070	3257	3107	134	965	500	2120	5	1	26787133	879	-4.16	1.68	12	0.05	-789.00	1955.00	5220	20230420	-37.16	2240	20230327	46.43	5220	-37.16	20230420	2240	46.43	20230327	5220	-37.16	20230420	2240	46.43	20230327	1.12	N	258610	500	133 억	89607	N	N	N	N
34	20230626	160931	57	100.00	KOSDAQ	금속	N	N	N	N	N	3220	-25	5	-0.77	173800045	54323	45.42	3245	3295	3145	4215	2275	3245	3199.28	0.38	0	-10115	3488	3366	3218	3096	2948	3427	3157	134	970	500	2140	5	1	26787133	863	-4.08	1.65	12	0.20	-789.00	1955.00	5220	20230420	-38.31	2240	20230327	43.75	5220	-38.31	20230420	2240	43.75	20230327	5220	-38.31	20230420	2240	43.75	20230327	1.16	N	258610	500	133 억	100744	N	N	N	N
35	20230626	150936	57	100.00	KOSDAQ	금속	N	N	N	N	N	3205	-40	5	-1.23	160344960	50137	41.92	3245	3295	3145	4215	2275	3245	3198.02	0.38	0	-11944	3488	3366	3218	3096	2948	3427	3157	134	970	500	2140	5	1	26787133	859	-4.06	1.64	12	0.19	-789.00	1955.00	5220	20230420	-38.60	2240	20230327	43.08	5220	-38.60	20230420	2240	43.08	20230327	5220	-38.60	20230420	2240	43.08	20230327	1.16	N	258610	500	133 억	100744	N	N	N	N
36	20230626	140935	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	-50	5	-1.54	146476425	45796	38.29	3245	3295	3145	4215	2275	3245	3198.33	0.38	0	-10855	3488	3366	3218	3096	2948	3427	3157	134	970	500	2140	5	1	26787133	856	-4.05	1.63	12	0.17	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	5220	-38.79	20230420	2240	42.63	20230327	5220	-38.79	20230420	2240	42.63	20230327	1.16	N	258610	500	133 억	100744	N	N	N	N
37	20230626	130928	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	-100	5	-3.08	123971570	38736	32.39	3245	3295	3145	4215	2275	3245	3200.28	0.38	0	-10942	3488	3366	3218	3096	2948	3427	3157	134	970	500	2140	5	1	26787133	842	-3.99	1.61	12	0.14	-789.00	1955.00	5220	20230420	-39.75	2240	20230327	40.40	5220	-39.75	20230420	2240	40.40	20230327	5220	-39.75	20230420	2240	40.40	20230327	1.16	N	258610	500	133 억	100744	N	N	N	N
38	20230626	120931	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	-55	5	-1.69	101368055	31582	26.40	3245	3295	3155	4215	2275	3245	3209.54	0.38	0	-6746	3488	3366	3218	3096	2948	3427	3157	134	970	500	2140	5	1	26787133	855	-4.04	1.63	12	0.12	-789.00	1955.00	5220	20230420	-38.89	2240	20230327	42.41	5220	-38.89	20230420	2240	42.41	20230327	5220	-38.89	20230420	2240	42.41	20230327	1.16	N	258610	500	133 억	100744	N	N	N	N
39	20230626	110930	57	100.00	KOSDAQ	금속	N	N	N	N	N	3210	-35	5	-1.08	85344250	26553	22.20	3245	3295	3155	4215	2275	3245	3213.96	0.38	0	-6987	3488	3366	3218	3096	2948	3427	3157	134	970	500	2140	5	1	26787133	860	-4.07	1.64	12	0.10	-789.00	1955.00	5220	20230420	-38.51	2240	20230327	43.30	5220	-38.51	20230420	2240	43.30	20230327	5220	-38.51	20230420	2240	43.30	20230327	1.16	N	258610	500	133 억	100744	N	N	N	N
40	20230626	100929	57	100.00	KOSDAQ	금속	N	N	N	N	N	3265	20	2	0.62	60240200	18759	15.68	3245	3295	3155	4215	2275	3245	3211.04	0.38	0	-5421	3488	3366	3218	3096	2948	3427	3157	134	970	500	2140	5	1	26787133	875	-4.14	1.67	12	0.07	-789.00	1955.00	5220	20230420	-37.45	2240	20230327	45.76	5220	-37.45	20230420	2240	45.76	20230327	5220	-37.45	20230420	2240	45.76	20230327	1.16	N	258610	500	133 억	100744	N	N	N	N
41	20230626	090933	57	100.00	KOSDAQ	금속	N	N	N	N	N	3260	15	2	0.46	19131535	5875	4.91	3245	3295	3235	4215	2275	3245	3256.68	0.38	0	-5660	3488	3366	3218	3096	2948	3427	3157	134	970	500	2140	5	1	26787133	873	-4.13	1.67	12	0.02	-789.00	1955.00	5220	20230420	-37.55	2240	20230327	45.54	5220	-37.55	20230420	2240	45.54	20230327	5220	-37.55	20230420	2240	45.54	20230327	1.16	N	258610	500	133 억	100744	N	N	N	N
42	20230623	183549	57	100.00	KOSDAQ	금속	N	N	N	N	N	3245	80	2	2.53	385473890	119609	48.08	3220	3340	3070	4110	2220	3165	3222.78	0.38	947	-830	3748	3456	3208	2916	2668	3602	3062	134	945	500	2080	5	1	26787133	869	-4.11	1.66	12	0.45	-789.00	1955.00	5220	20230420	-37.84	2240	20230327	44.87	5220	-37.84	20230420	2240	44.87	20230327	5220	-37.84	20230420	2240	44.87	20230327	1.17	N	258610	500	133 억	100744	N	N	N	N
43	20230623	140746	57	100.00	KOSDAQ	금속	N	N	N	N	N	3240	75	2	2.37	349387735	108470	43.60	3220	3340	3070	4110	2220	3165	3221.06	0.37	0	-2297	3748	3456	3208	2916	2668	3602	3062	134	945	500	2080	5	1	26787133	868	-4.11	1.66	12	0.40	-789.00	1955.00	5220	20230420	-37.93	2240	20230327	44.64	5220	-37.93	20230420	2240	44.64	20230327	5220	-37.93	20230420	2240	44.64	20230327	1.17	N	258610	500	133 억	99797	N	N	N	N
44	20230622	160350	57	100.00	KOSDAQ	금속	N	N	N	N	N	3165	195	2	6.57	792541645	247783	359.15	2965	3500	2960	3860	2080	2970	3198.53	0.48	0	-27366	3090	3030	2980	2920	2870	3005	2895	134	890	500	1960	5	1	26787133	848	-4.01	1.62	12	0.93	-789.00	1955.00	5220	20230420	-39.37	2240	20230327	41.29	5220	-39.37	20230420	2240	41.29	20230327	5220	-39.37	20230420	2240	41.29	20230327	1.16	N	258610	500	133 억	128708	N	N	N	N
45	20230622	150858	57	100.00	KOSDAQ	금속	N	N	N	N	N	3195	225	2	7.58	742177020	231927	336.17	2965	3500	2960	3860	2080	2970	3200.05	0.48	0	-31034	3090	3030	2980	2920	2870	3005	2895	134	890	500	1960	5	1	26787133	856	-4.05	1.63	12	0.87	-789.00	1955.00	5220	20230420	-38.79	2240	20230327	42.63	5220	-38.79	20230420	2240	42.63	20230327	5220	-38.79	20230420	2240	42.63	20230327	1.16	N	258610	500	133 억	128708	N	N	N	N
46	20230622	140322	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	55	2	1.85	97377185	32514	47.13	2965	3060	2960	3860	2080	2970	2994.93	0.48	0	6669	3090	3030	2980	2920	2870	3005	2895	134	890	500	1960	5	1	26787133	810	-3.83	1.55	12	0.12	-789.00	1955.00	5220	20230420	-42.05	2240	20230327	35.04	5220	-42.05	20230420	2240	35.04	20230327	5220	-42.05	20230420	2240	35.04	20230327	1.16	N	258610	500	133 억	128708	N	N	N	N
47	20230622	130813	57	100.00	KOSDAQ	금속	N	N	N	N	N	3010	40	2	1.35	73945610	24689	35.79	2965	3060	2960	3860	2080	2970	2995.08	0.48	0	4243	3090	3030	2980	2920	2870	3005	2895	134	890	500	1960	5	1	26787133	806	-3.81	1.54	12	0.09	-789.00	1955.00	5220	20230420	-42.34	2240	20230327	34.38	5220	-42.34	20230420	2240	34.38	20230327	5220	-42.34	20230420	2240	34.38	20230327	1.16	N	258610	500	133 억	128708	N	N	N	N
48	20230622	120333	57	100.00	KOSDAQ	금속	N	N	N	N	N	2990	20	2	0.67	67449840	22529	32.65	2965	3060	2960	3860	2080	2970	2993.91	0.48	0	3910	3090	3030	2980	2920	2870	3005	2895	134	890	500	1960	5	1	26787133	801	-3.79	1.53	12	0.08	-789.00	1955.00	5220	20230420	-42.72	2240	20230327	33.48	5220	-42.72	20230420	2240	33.48	20230327	5220	-42.72	20230420	2240	33.48	20230327	1.16	N	258610	500	133 억	128708	N	N	N	N
49	20230622	110518	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	30	2	1.01	50429480	16818	24.38	2965	3060	2960	3860	2080	2970	2998.54	0.48	0	3927	3090	3030	2980	2920	2870	3005	2895	134	890	500	1960	5	1	26787133	804	-3.80	1.53	12	0.06	-789.00	1955.00	5220	20230420	-42.53	2240	20230327	33.93	5220	-42.53	20230420	2240	33.93	20230327	5220	-42.53	20230420	2240	33.93	20230327	1.16	N	258610	500	133 억	128708	N	N	N	N
50	20230622	100808	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	50	2	1.68	44686130	14903	21.60	2965	3060	2960	3860	2080	2970	2998.47	0.48	0	3142	3090	3030	2980	2920	2870	3005	2895	134	890	500	1960	5	1	26787133	809	-3.83	1.54	12	0.06	-789.00	1955.00	5220	20230420	-42.15	2240	20230327	34.82	5220	-42.15	20230420	2240	34.82	20230327	5220	-42.15	20230420	2240	34.82	20230327	1.16	N	258610	500	133 억	128708	N	N	N	N
51	20230622	090336	57	100.00	KOSDAQ	금속	N	N	N	N	N	2980	10	2	0.34	4023530	1357	1.97	2965	2980	2960	3860	2080	2970	2965.02	0.48	0	-41	3090	3030	2980	2920	2870	3005	2895	134	890	500	1960	5	1	26787133	798	-3.78	1.52	12	0.01	-789.00	1955.00	5220	20230420	-42.91	2240	20230327	33.04	5220	-42.91	20230420	2240	33.04	20230327	5220	-42.91	20230420	2240	33.04	20230327	1.16	N	258610	500	133 억	128708	N	N	N	N
52	20230621	160232	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-70	5	-2.30	203939330	68606	177.33	3040	3040	2930	3950	2130	3040	2972.62	0.47	0	4762	3186	3112	3061	2987	2936	3087	2962	134	910	500	2000	5	1	26787133	796	-3.76	1.52	12	0.26	-789.00	1955.00	5220	20230420	-43.10	2240	20230327	32.59	5220	-43.10	20230420	2240	32.59	20230327	5220	-43.10	20230420	2240	32.59	20230327	1.20	N	258610	500	133 억	124872	N	N	N	N
53	20230621	150258	57	100.00	KOSDAQ	금속	N	N	N	N	N	2960	-80	5	-2.63	192108495	64601	166.98	3040	3040	2930	3950	2130	3040	2973.77	0.47	0	4645	3186	3112	3061	2987	2936	3087	2962	134	910	500	2000	5	1	26787133	793	-3.75	1.51	12	0.24	-789.00	1955.00	5220	20230420	-43.30	2240	20230327	32.14	5220	-43.30	20230420	2240	32.14	20230327	5220	-43.30	20230420	2240	32.14	20230327	1.20	N	258610	500	133 억	124872	N	N	N	N
54	20230621	140742	57	100.00	KOSDAQ	금속	N	N	N	N	N	2975	-65	5	-2.14	154005940	51678	133.58	3040	3040	2930	3950	2130	3040	2980.11	0.47	0	2134	3186	3112	3061	2987	2936	3087	2962	134	910	500	2000	5	1	26787133	797	-3.77	1.52	12	0.19	-789.00	1955.00	5220	20230420	-43.01	2240	20230327	32.81	5220	-43.01	20230420	2240	32.81	20230327	5220	-43.01	20230420	2240	32.81	20230327	1.20	N	258610	500	133 억	124872	N	N	N	N
55	20230621	130357	57	100.00	KOSDAQ	금속	N	N	N	N	N	2965	-75	5	-2.47	150906835	50632	130.87	3040	3040	2930	3950	2130	3040	2980.46	0.47	0	2200	3186	3112	3061	2987	2936	3087	2962	134	910	500	2000	5	1	26787133	794	-3.76	1.52	12	0.19	-789.00	1955.00	5220	20230420	-43.20	2240	20230327	32.37	5220	-43.20	20230420	2240	32.37	20230327	5220	-43.20	20230420	2240	32.37	20230327	1.20	N	258610	500	133 억	124872	N	N	N	N
56	20230621	120146	57	100.00	KOSDAQ	금속	N	N	N	N	N	3000	-40	5	-1.32	140105835	46997	121.48	3040	3040	2930	3950	2130	3040	2981.17	0.47	0	2224	3186	3112	3061	2987	2936	3087	2962	134	910	500	2000	5	1	26787133	804	-3.80	1.53	12	0.18	-789.00	1955.00	5220	20230420	-42.53	2240	20230327	33.93	5220	-42.53	20230420	2240	33.93	20230327	5220	-42.53	20230420	2240	33.93	20230327	1.20	N	258610	500	133 억	124872	N	N	N	N
57	20230621	110300	57	100.00	KOSDAQ	금속	N	N	N	N	N	2970	-70	5	-2.30	105497625	35416	91.54	3040	3040	2930	3950	2130	3040	2978.81	0.47	0	2468	3186	3112	3061	2987	2936	3087	2962	134	910	500	2000	5	1	26787133	796	-3.76	1.52	12	0.13	-789.00	1955.00	5220	20230420	-43.10	2240	20230327	32.59	5220	-43.10	20230420	2240	32.59	20230327	5220	-43.10	20230420	2240	32.59	20230327	1.20	N	258610	500	133 억	124872	N	N	N	N
58	20230621	100226	57	100.00	KOSDAQ	금속	N	N	N	N	N	3015	-25	5	-0.82	62010950	20745	53.62	3040	3040	2970	3950	2130	3040	2989.20	0.47	0	2388	3186	3112	3061	2987	2936	3087	2962	134	910	500	2000	5	1	26787133	808	-3.82	1.54	12	0.08	-789.00	1955.00	5220	20230420	-42.24	2240	20230327	34.60	5220	-42.24	20230420	2240	34.60	20230327	5220	-42.24	20230420	2240	34.60	20230327	1.20	N	258610	500	133 억	124872	N	N	N	N
59	20230621	090230	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	0	3	0.00	94240	31	0.08	3040	3040	3040	3950	2130	3040	3040.00	0.47	0	0	3186	3112	3061	2987	2936	3087	2962	134	910	500	2000	5	1	26787133	814	-3.85	1.55	12	0.00	-789.00	1955.00	5220	20230420	-41.76	2240	20230327	35.71	5220	-41.76	20230420	2240	35.71	20230327	5220	-41.76	20230420	2240	35.71	20230327	1.20	N	258610	500	133 억	124872	N	N	N	N
60	20230620	160822	57	100.00	KOSDAQ	금속	N	N	N	N	N	3040	-60	5	-1.94	117766550	38678	35.89	3115	3135	3010	4030	2170	3100	3044.80	0.51	0	-11960	3220	3160	3080	3020	2940	3190	3050	134	930	500	2040	5	1	26787133	814	-3.85	1.55	12	0.14	-789.00	1955.00	5220	20230420	-41.76	2240	20230327	35.71	5220	-41.76	20230420	2240	35.71	20230327	5220	-41.76	20230420	2240	35.71	20230327	1.20	N	258610	500	133 억	136816	N	N	N	N
61	20230620	150307	57	100.00	KOSDAQ	금속	N	N	N	N	N	3020	-80	5	-2.58	110549395	36299	33.69	3115	3135	3010	4030	2170	3100	3045.52	0.51	0	-10394	3220	3160	3080	3020	2940	3190	3050	134	930	500	2040	5	1	26787133	809	-3.83	1.54	12	0.14	-789.00	1955.00	5220	20230420	-42.15	2240	20230327	34.82	5220	-42.15	20230420	2240	34.82	20230327	5220	-42.15	20230420	2240	34.82	20230327	1.20	N	258610	500	133 억	136816	N	N	N	N
62	20230620	140334	57	100.00	KOSDAQ	금속	N	N	N	N	N	3025	-75	5	-2.42	103831675	34083	31.63	3115	3135	3010	4030	2170	3100	3046.44	0.51	0	-8378	3220	3160	3080	3020	2940	3190	3050	134	930	500	2040	5	1	26787133	810	-3.83	1.55	12	0.13	-789.00	1955.00	5220	20230420	-42.05	2240	20230327	35.04	5220	-42.05	20230420	2240	35.04	20230327	5220	-42.05	20230420	2240	35.04	20230327	1.20	N	258610	500	133 억	136816	N	N	N	N
63	20230620	130815	57	100.00	KOSDAQ	금속	N	N	N	N	N	3030	-70	5	-2.26	82354780	27002	25.06	3115	3135	3010	4030	2170	3100	3049.95	0.51	0	-3989	3220	3160	3080	3020	2940	3190	3050	134	930	500	2040	5	1	26787133	812	-3.84	1.55	12	0.10	-789.00	1955.00	5220	20230420	-41.95	2240	20230327	35.27	5220	-41.95	20230420	2240	35.27	20230327	5220	-41.95	20230420	2240	35.27	20230327	1.20	N	258610	500	133 억	136816	N	N	N	N
64	20230620	120631	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-55	5	-1.77	73351205	24019	22.29	3115	3135	3010	4030	2170	3100	3053.88	0.51	0	-2660	3220	3160	3080	3020	2940	3190	3050	134	930	500	2040	5	1	26787133	816	-3.86	1.56	12	0.09	-789.00	1955.00	5220	20230420	-41.67	2240	20230327	35.94	5220	-41.67	20230420	2240	35.94	20230327	5220	-41.67	20230420	2240	35.94	20230327	1.20	N	258610	500	133 억	136816	N	N	N	N
65	20230620	110741	57	100.00	KOSDAQ	금속	N	N	N	N	N	3045	-55	5	-1.77	59550210	19447	18.05	3115	3135	3010	4030	2170	3100	3062.18	0.51	0	-1227	3220	3160	3080	3020	2940	3190	3050	134	930	500	2040	5	1	26787133	816	-3.86	1.56	12	0.07	-789.00	1955.00	5220	20230420	-41.67	2240	20230327	35.94	5220	-41.67	20230420	2240	35.94	20230327	5220	-41.67	20230420	2240	35.94	20230327	1.20	N	258610	500	133 억	136816	N	N	N	N
66	20230620	100102	57	100.00	KOSDAQ	금속	N	N	N	N	N	3050	-50	5	-1.61	46332870	15079	13.99	3115	3135	3010	4030	2170	3100	3072.68	0.51	0	-1126	3220	3160	3080	3020	2940	3190	3050	134	930	500	2040	5	1	26787133	817	-3.87	1.56	12	0.06	-789.00	1955.00	5220	20230420	-41.57	2240	20230327	36.16	5220	-41.57	20230420	2240	36.16	20230327	5220	-41.57	20230420	2240	36.16	20230327	1.20	N	258610	500	133 억	136816	N	N	N	N
67	20230620	090427	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	35	2	1.13	3896535	1251	1.16	3115	3135	3100	4030	2170	3100	3114.74	0.51	0	-818	3220	3160	3080	3020	2940	3190	3050	134	930	500	2040	5	1	26787133	840	-3.97	1.60	12	0.00	-789.00	1955.00	5220	20230420	-39.94	2240	20230327	39.96	5220	-39.94	20230420	2240	39.96	20230327	5220	-39.94	20230420	2240	39.96	20230327	1.20	N	258610	500	133 억	136816	N	N	N	N
68	20230619	160237	57	100.00	KOSDAQ	금속	N	N	N	N	N	3100	-20	5	-0.64	329485330	107760	248.72	3090	3140	3000	4055	2185	3120	3057.51	0.41	0	25020	3226	3172	3121	3067	3016	3147	3042	134	935	500	2050	5	1	26787133	830	-3.93	1.59	12	0.40	-789.00	1955.00	5220	20230420	-40.61	2240	20230327	38.39	5220	-40.61	20230420	2240	38.39	20230327	5220	-40.61	20230420	2240	38.39	20230327	1.21	N	258610	500	133 억	110653	N	N	N	N
69	20230619	150402	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-50	5	-1.60	290317890	95071	219.44	3090	3140	3000	4055	2185	3120	3053.70	0.41	0	23135	3226	3172	3121	3067	3016	3147	3042	134	935	500	2050	5	1	26787133	822	-3.89	1.57	12	0.35	-789.00	1955.00	5220	20230420	-41.19	2240	20230327	37.05	5220	-41.19	20230420	2240	37.05	20230327	5220	-41.19	20230420	2240	37.05	20230327	1.21	N	258610	500	133 억	110653	N	N	N	N
70	20230619	141026	57	100.00	KOSDAQ	금속	N	N	N	N	N	3070	-50	5	-1.60	269664975	88288	203.78	3090	3140	3000	4055	2185	3120	3054.38	0.41	0	22998	3226	3172	3121	3067	3016	3147	3042	134	935	500	2050	5	1	26787133	822	-3.89	1.57	12	0.33	-789.00	1955.00	5220	20230420	-41.19	2240	20230327	37.05	5220	-41.19	20230420	2240	37.05	20230327	5220	-41.19	20230420	2240	37.05	20230327	1.21	N	258610	500	133 억	110653	N	N	N	N
71	20230619	130943	57	100.00	KOSDAQ	금속	N	N	N	N	N	3080	-40	5	-1.28	214267520	70121	161.85	3090	3140	3000	4055	2185	3120	3055.68	0.41	0	15710	3226	3172	3121	3067	3016	3147	3042	134	935	500	2050	5	1	26787133	825	-3.90	1.58	12	0.26	-789.00	1955.00	5220	20230420	-41.00	2240	20230327	37.50	5220	-41.00	20230420	2240	37.50	20230327	5220	-41.00	20230420	2240	37.50	20230327	1.21	N	258610	500	133 억	110653	N	N	N	N
72	20230619	120848	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-35	5	-1.12	196239780	64251	148.30	3090	3140	3000	4055	2185	3120	3054.27	0.41	0	11613	3226	3172	3121	3067	3016	3147	3042	134	935	500	2050	5	1	26787133	826	-3.91	1.58	12	0.24	-789.00	1955.00	5220	20230420	-40.90	2240	20230327	37.72	5220	-40.90	20230420	2240	37.72	20230327	5220	-40.90	20230420	2240	37.72	20230327	1.21	N	258610	500	133 억	110653	N	N	N	N
73	20230619	110828	57	100.00	KOSDAQ	금속	N	N	N	N	N	3085	-35	5	-1.12	115767735	37902	87.48	3090	3140	3000	4055	2185	3120	3054.40	0.41	0	5566	3226	3172	3121	3067	3016	3147	3042	134	935	500	2050	5	1	26787133	826	-3.91	1.58	12	0.14	-789.00	1955.00	5220	20230420	-40.90	2240	20230327	37.72	5220	-40.90	20230420	2240	37.72	20230327	5220	-40.90	20230420	2240	37.72	20230327	1.21	N	258610	500	133 억	110653	N	N	N	N
74	20230619	100317	57	100.00	KOSDAQ	금속	N	N	N	N	N	3115	-5	5	-0.16	102489755	33634	77.63	3090	3140	3000	4055	2185	3120	3047.21	0.41	0	7280	3226	3172	3121	3067	3016	3147	3042	134	935	500	2050	5	1	26787133	834	-3.95	1.59	12	0.13	-789.00	1955.00	5220	20230420	-40.33	2240	20230327	39.06	5220	-40.33	20230420	2240	39.06	20230327	5220	-40.33	20230420	2240	39.06	20230327	1.21	N	258610	500	133 억	110653	N	N	N	N
75	20230619	090340	57	100.00	KOSDAQ	금속	N	N	N	N	N	3060	-60	5	-1.92	14251325	4632	10.69	3090	3090	3060	4055	2185	3120	3076.71	0.41	0	-69	3226	3172	3121	3067	3016	3147	3042	134	935	500	2050	5	1	26787133	820	-3.88	1.57	12	0.02	-789.00	1955.00	5220	20230420	-41.38	2240	20230327	36.61	5220	-41.38	20230420	2240	36.61	20230327	5220	-41.38	20230420	2240	36.61	20230327	1.21	N	258610	500	133 억	110653	N	N	N	N
76	20230616	160228	57	100.00	KOSDAQ	금속	N	N	N	N	N	3120	-10	5	-0.32	134773755	43239	85.64	3130	3175	3070	4065	2195	3130	3116.94	0.40	0	3605	3293	3211	3158	3076	3023	3185	3050	134	935	500	2060	5	1	26787133	836	-3.95	1.60	12	0.16	-789.00	1955.00	5220	20230420	-40.23	2240	20230327	39.29	5220	-40.23	20230420	2240	39.29	20230327	5220	-40.23	20230420	2240	39.29	20230327	1.20	N	258610	500	133 억	107048	N	N	N	N
77	20230616	150315	57	100.00	KOSDAQ	금속	N	N	N	N	N	3130	0	3	0.00	115183125	36936	73.16	3130	3175	3070	4065	2195	3130	3118.45	0.40	0	5305	3293	3211	3158	3076	3023	3185	3050	134	935	500	2060	5	1	26787133	838	-3.97	1.60	12	0.14	-789.00	1955.00	5220	20230420	-40.04	2240	20230327	39.73	5220	-40.04	20230420	2240	39.73	20230327	5220	-40.04	20230420	2240	39.73	20230327	1.20	N	258610	500	133 억	107048	N	N	N	N
78	20230616	140849	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	5	2	0.16	113148995	36285	71.87	3130	3175	3070	4065	2195	3130	3118.34	0.40	0	5605	3293	3211	3158	3076	3023	3185	3050	134	935	500	2060	5	1	26787133	840	-3.97	1.60	12	0.14	-789.00	1955.00	5220	20230420	-39.94	2240	20230327	39.96	5220	-39.94	20230420	2240	39.96	20230327	5220	-39.94	20230420	2240	39.96	20230327	1.20	N	258610	500	133 억	107048	N	N	N	N
79	20230616	130753	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	15	2	0.48	105816480	33933	67.21	3130	3175	3070	4065	2195	3130	3118.39	0.40	0	5653	3293	3211	3158	3076	3023	3185	3050	134	935	500	2060	5	1	26787133	842	-3.99	1.61	12	0.13	-789.00	1955.00	5220	20230420	-39.75	2240	20230327	40.40	5220	-39.75	20230420	2240	40.40	20230327	5220	-39.75	20230420	2240	40.40	20230327	1.20	N	258610	500	133 억	107048	N	N	N	N
80	20230616	120614	57	100.00	KOSDAQ	금속	N	N	N	N	N	3175	45	2	1.44	90031565	28891	57.22	3130	3175	3070	4065	2195	3130	3116.25	0.40	0	4924	3293	3211	3158	3076	3023	3185	3050	134	935	500	2060	5	1	26787133	850	-4.02	1.62	12	0.11	-789.00	1955.00	5220	20230420	-39.18	2240	20230327	41.74	5220	-39.18	20230420	2240	41.74	20230327	5220	-39.18	20230420	2240	41.74	20230327	1.20	N	258610	500	133 억	107048	N	N	N	N
81	20230616	110120	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	5	2	0.16	75053110	24148	47.83	3130	3165	3070	4065	2195	3130	3108.05	0.40	0	4970	3293	3211	3158	3076	3023	3185	3050	134	935	500	2060	5	1	26787133	840	-3.97	1.60	12	0.09	-789.00	1955.00	5220	20230420	-39.94	2240	20230327	39.96	5220	-39.94	20230420	2240	39.96	20230327	5220	-39.94	20230420	2240	39.96	20230327	1.20	N	258610	500	133 억	107048	N	N	N	N
82	20230616	100642	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	5	2	0.16	69862450	22495	44.56	3130	3165	3070	4065	2195	3130	3105.69	0.40	0	5822	3293	3211	3158	3076	3023	3185	3050	134	935	500	2060	5	1	26787133	840	-3.97	1.60	12	0.08	-789.00	1955.00	5220	20230420	-39.94	2240	20230327	39.96	5220	-39.94	20230420	2240	39.96	20230327	5220	-39.94	20230420	2240	39.96	20230327	1.20	N	258610	500	133 억	107048	N	N	N	N
83	20230616	090859	57	100.00	KOSDAQ	금속	N	N	N	N	N	3135	5	2	0.16	19804020	6357	12.59	3130	3145	3090	4065	2195	3130	3115.31	0.40	0	-568	3293	3211	3158	3076	3023	3185	3050	134	935	500	2060	5	1	26787133	840	-3.97	1.60	12	0.02	-789.00	1955.00	5220	20230420	-39.94	2240	20230327	39.96	5220	-39.94	20230420	2240	39.96	20230327	5220	-39.94	20230420	2240	39.96	20230327	1.20	N	258610	500	133 억	107048	N	N	N	N
84	20230615	150742	57	100.00	KOSDAQ	금속	N	N	N	N	N	3170	-45	5	-1.40	141095950	44689	66.52	3225	3240	3105	4175	2255	3215	3157.29	0.40	0	744	3451	3332	3251	3132	3051	3292	3092	134	960	500	2120	5	1	26787133	849	-4.02	1.62	12	0.17	-789.00	1955.00	5220	20230420	-39.27	2240	20230327	41.52	5220	-39.27	20230420	2240	41.52	20230327	5220	-39.27	20230420	2240	41.52	20230327	1.19	N	258610	500	133 억	106988	N	N	N	N
85	20230615	140310	57	100.00	KOSDAQ	금속	N	N	N	N	N	3155	-60	5	-1.87	112560705	35547	52.91	3225	3240	3105	4175	2255	3215	3166.53	0.40	0	3390	3451	3332	3251	3132	3051	3292	3092	134	960	500	2120	5	1	26787133	845	-4.00	1.61	12	0.13	-789.00	1955.00	5220	20230420	-39.56	2240	20230327	40.85	5220	-39.56	20230420	2240	40.85	20230327	5220	-39.56	20230420	2240	40.85	20230327	1.19	N	258610	500	133 억	106988	N	N	N	N
86	20230615	131042	57	100.00	KOSDAQ	금속	N	N	N	N	N	3160	-55	5	-1.71	108231025	34172	50.86	3225	3240	3105	4175	2255	3215	3167.24	0.40	0	4055	3451	3332	3251	3132	3051	3292	3092	134	960	500	2120	5	1	26787133	846	-4.01	1.62	12	0.13	-789.00	1955.00	5220	20230420	-39.46	2240	20230327	41.07	5220	-39.46	20230420	2240	41.07	20230327	5220	-39.46	20230420	2240	41.07	20230327	1.19	N	258610	500	133 억	106988	N	N	N	N
87	20230615	120824	57	100.00	KOSDAQ	금속	N	N	N	N	N	3145	-70	5	-2.18	89890155	28347	42.19	3225	3240	3105	4175	2255	3215	3171.06	0.40	0	4055	3451	3332	3251	3132	3051	3292	3092	134	960	500	2120	5	1	26787133	842	-3.99	1.61	12	0.11	-789.00	1955.00	5220	20230420	-39.75	2240	20230327	40.40	5220	-39.75	20230420	2240	40.40	20230327	5220	-39.75	20230420	2240	40.40	20230327	1.19	N	258610	500	133 억	106988	N	N	N	N
88	20230615	110846	57	100.00	KOSDAQ	금속	N	N	N	N	N	3150	-65	5	-2.02	75603565	23796	35.42	3225	3240	3105	4175	2255	3215	3177.15	0.40	0	4302	3451	3332	3251	3132	3051	3292	3092	134	960	500	2120	5	1	26787133	844	-3.99	1.61	12	0.09	-789.00	1955.00	5220	20230420	-39.66	2240	20230327	40.62	5220	-39.66	20230420	2240	40.62	20230327	5220	-39.66	20230420	2240	40.62	20230327	1.19	N	258610	500	133 억	106988	N	N	N	N
89	20230611	184528	57	100.00	KOSDAQ	금속	N	N	N	N	N	3190	-50	5	-1.54	318887445	100116	213.27	3245	3295	3050	4210	2270	3240	3185.19	0.44	-6745	-6215	3480	3360	3300	3180	3120	3330	3150	111	970	500	2130	5	1	22146762	706	-4.04	1.63	12	0.45	-789.00	1955.00	5220	20230420	-38.89	2240	20230327	42.41	5220	-38.89	20230420	2240	42.41	20230327	5220	-38.89	20230420	2240	42.41	20230327	1.54	N	258610	500	110 억	98229	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History